日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/09	2,651	2,694	2,640	2,678	-2.01%	106,000	865億1422万	-1.14%
03/06	2,720	2,741	2,697	2,733	+0.4%	109,200	882億9102万	+1.11%
03/05	2,728	2,761	2,690	2,722	+1.64%	158,600	879億3566万	+1.04%
03/04	2,697	2,707	2,666	2,678	-1%	183,800	865億1422万	-0.3%
03/03	2,750	2,750	2,701	2,705	-3.15%	148,800	873億8646万	+0.9%
03/02	2,802	2,845	2,789	2,793	-0.64%	110,600	902億2935万	+4.37%
02/27	2,805	2,825	2,786	2,811	+0.75%	114,600	908億1085万	+5.4%
02/26	2,794	2,806	2,785	2,790	0%	120,300	901億3243万	+5.05%
02/25	2,790	2,816	2,787	2,790	+0.14%	127,800	901億3243万	+5.44%
02/24	2,748	2,809	2,738	2,786	+2.58%	143,000	900億321万	+5.77%
02/20	2,713	2,730	2,687	2,716	-0.37%	108,100	877億4183万	+3.62%
02/19	2,730	2,738	2,695	2,726	-0.37%	87,900	880億6488万	+4.4%
02/18	2,756	2,756	2,707	2,736	-0.04%	87,700	883億8794万	+5.31%
02/17	2,731	2,758	2,713	2,737	+0.15%	143,500	884億2024万	+5.88%
02/16	2,721	2,770	2,682	2,733	+0.44%	187,300	882億9102万	+6.22%
02/13	15:40 定款の一部変更に関するお知らせ
02/13	15:40 会計監査人の異動に関するお知らせ
02/13	15:40 2025年12月期(第66期)株式会社ミルボン決算説明資料
02/13	15:40 2025年12月期(第66期)決算短信〔日本基準〕(連結)
02/13	2,746	2,752	2,699	2,721	-0.51%	136,300	879億335万	+6.29%
02/12	2,732	2,743	2,719	2,735	+0.29%	137,100	883億5563万	+7.34%
02/10	2,733	2,743	2,707	2,727	-0.26%	103,800	880億9719万	+7.53%
02/09	2,758	2,787	2,717	2,734	+2.86%	182,500	883億2332万	+8.32%
02/06	2,644	2,658	2,617	2,658	-0.56%	65,600	858億6810万	+5.81%
02/05	2,670	2,700	2,666	2,673	+0.87%	96,500	863億5269万	+6.66%
02/04	2,612	2,660	2,609	2,650	+1.96%	186,100	856億966万	+6%
02/03	2,564	2,618	2,557	2,599	+1.37%	134,500	839億6208万	+4.17%
02/02	2,546	2,585	2,546	2,564	+1.06%	96,700	828億3138万	+2.93%
01/30	2,515	2,543	2,507	2,537	+0.87%	82,400	819億5913万	+1.97%
01/29	2,501	2,541	2,477	2,515	-0.36%	151,300	812億4841万	+1.25%
01/28	2,517	2,573	2,512	2,524	0%	184,700	815億3916万	+1.69%
01/27	2,526	2,571	2,513	2,524	-0.79%	232,700	815億3916万	+1.77%
01/26	2,565	2,570	2,515	2,544	-1.36%	111,800	821億8527万	+2.7%
01/23	2,578	2,579	2,555	2,579	+0.31%	105,400	833億1597万	+4.2%
01/22	2,530	2,577	2,530	2,571	+1.78%	100,900	830億5752万	+4.05%
01/21	2,521	2,534	2,500	2,526	-0.59%	109,300	816億377万	+2.35%
01/20	2,523	2,548	2,500	2,541	+1.72%	159,500	820億8836万	+3.08%
01/19	2,470	2,504	2,467	2,498	+1.34%	132,600	806億9922万	+1.42%
01/16	2,465	2,479	2,456	2,465	+0.24%	131,900	796億3314万	+0.12%
01/15	2,428	2,464	2,418	2,459	+1.99%	132,300	794億3930万	-0.08%
01/14	2,405	2,427	2,405	2,411	+0.25%	142,000	778億8864万	-1.99%
01/13	2,416	2,433	2,398	2,405	-0.82%	170,600	776億9480万	-2.32%
01/09	2,431	2,435	2,410	2,425	+0.87%	86,800	783億4091万	-1.66%
01/08	2,425	2,430	2,399	2,404	-1.23%	125,900	776億6250万	-2.63%
01/07	2,431	2,453	2,420	2,434	+0.12%	112,600	786億3166万	-1.58%
01/06	2,429	2,440	2,412	2,431	+0.08%	138,200	785億3475万	-1.86%
01/05	2,445	2,462	2,420	2,429	-0.25%	136,500	784億7014万	-2.14%
2025
12/30	2,498	2,498	2,435	2,435	-2.52%	171,200	806億4046万	-2.05%
12/29	2,494	2,522	2,480	2,498	-1.77%	481,600	827億2685万	+0.36%
12/26	12:00 (訂正)一時監査役選任に関するお知らせ
12/26	2,554	2,559	2,527	2,543	+0.75%	829,500	842億1712万	+2.05%
12/25	15:30 一時監査役選任に関するお知らせ
12/25	2,496	2,533	2,488	2,524	+1.61%	585,900	835億8789万	+1.41%
12/24	2,487	2,516	2,479	2,484	-0.36%	336,200	822億6320万	-0.16%
12/23	2,455	2,503	2,455	2,493	+2.05%	341,900	825億6126万	+0.28%
12/22	2,468	2,474	2,443	2,443	-1.13%	367,200	809億540万	-1.61%
12/19	2,463	2,482	2,456	2,471	+0.2%	227,800	818億3268万	-0.44%
12/18	2,462	2,497	2,458	2,466	+0.65%	226,700	816億6709万	-0.56%
12/17	2,460	2,465	2,435	2,450	-1.13%	152,600	811億3722万	-1.09%
12/16	2,500	2,500	2,473	2,478	-0.92%	177,000	820億6450万	+0.12%
12/15	2,494	2,510	2,489	2,501	+0.56%	220,000	828億2620万	+1.17%
12/12	15:30 一時監査役選任の申し立てに関するお知らせ(一時監査役候補者決定)
12/12	15:30 自己株式の消却に関するお知らせ
12/12	2,464	2,495	2,460	2,487	+1.26%	150,100	823億6256万	+0.81%
12/11	2,500	2,500	2,453	2,456	-1.17%	173,300	813億3592万	-0.24%
12/10	2,475	2,499	2,467	2,485	+0.73%	152,300	822億9632万	+1.18%
12/09	2,453	2,474	2,453	2,467	+0.45%	141,100	817億21万	+0.61%
12/08	2,439	2,484	2,439	2,456	+0.95%	156,000	813億3592万	+0.41%
12/05	2,453	2,478	2,433	2,433	-1.18%	135,700	805億7423万	-0.29%
12/04	2,488	2,488	2,453	2,462	-0.85%	145,500	815億3463万	+1.11%
12/03	2,495	2,507	2,481	2,483	-0.88%	114,700	822億3009万	+2.14%
12/02	17:30 社外監査役の逝去及び退任に関するお知らせ
12/02	2,500	2,519	2,499	2,505	-0.2%	89,800	829億5867万	+3.17%
12/01	2,534	2,546	2,501	2,510	-1.22%	126,100	831億2425万	+3.55%
11/28	2,548	2,561	2,532	2,541	-0.24%	95,300	841億5089万	+4.96%
11/27	2,520	2,559	2,520	2,547	+0.67%	101,000	843億4959万	+5.38%
11/26	2,510	2,540	2,510	2,530	+0.48%	106,600	837億8660万	+4.89%
11/25	2,550	2,564	2,511	2,518	-1.99%	162,800	833億8919万	+4.66%
11/21	2,511	2,575	2,505	2,569	+3.92%	258,000	850億7817万	+7%
11/20	2,480	2,512	2,471	2,472	-0.68%	170,600	818億6580万	+3.22%
11/19	2,456	2,492	2,448	2,489	+1.84%	185,000	824億2879万	+4.01%
11/18	2,422	2,460	2,422	2,444	+0.95%	132,300	809億3851万	+2.3%
11/17	2,455	2,468	2,421	2,421	+0.67%	213,400	801億7682万	+1.38%
11/14	15:30 2025年12月期(第66期)第3四半期株式会社ミルボン決算説明資料
11/14	15:30 2025年12月期(第66期)第3四半期決算短信〔日本基準〕(連結)
11/14	2,420	2,435	2,402	2,405	-0.62%	106,600	796億4694万	+0.67%
11/13	2,414	2,430	2,400	2,420	+1.04%	106,500	801億4370万	+1.21%
11/12	2,398	2,427	2,389	2,395	+0.21%	113,100	793億1577万	+0.08%
11/11	2,400	2,400	2,371	2,390	-0.75%	86,500	791億5018万	-0.21%
11/10	2,390	2,410	2,382	2,408	+1.09%	115,400	797億4629万	+0.46%
11/07	2,341	2,391	2,341	2,382	+1.36%	163,700	788億8525万	-0.71%
11/06	2,327	2,356	2,323	2,350	+0.95%	116,500	778億2549万	-2.12%
11/05	2,370	2,375	2,323	2,328	-1.52%	148,800	770億9692万	-3.24%
11/04	2,338	2,370	2,322	2,364	+2.07%	146,700	782億8914万	-1.99%
10/31	2,330	2,344	2,307	2,316	-0.6%	125,900	766億9951万	-4.26%
10/30	2,305	2,340	2,304	2,330	+1.08%	164,200	771億6315万	-4%
10/29	2,362	2,367	2,303	2,305	-2.41%	251,400	763億3522万	-5.26%
10/28	15:30 自己株式の取得状況および取得終了に関するお知らせ
10/28	2,398	2,398	2,362	2,362	-1.75%	175,700	782億2290万	-3.24%
10/27	2,402	2,404	2,391	2,404	+0.59%	121,900	796億1383万	-1.72%
10/24	2,434	2,441	2,389	2,390	-2.49%	157,800	791億5018万	-2.41%
10/23	2,440	2,452	2,437	2,451	+0.62%	129,800	811億7034万	-0.12%
10/22	2,414	2,436	2,411	2,436	+1.12%	299,700	806億7358万	-0.85%
10/21	2,397	2,411	2,387	2,409	+0.25%	331,800	797億7941万	-2.07%
10/20	2,419	2,419	2,394	2,403	+0.38%	119,900	795億8071万	-2.4%
10/17	2,423	2,425	2,387	2,394	-0.75%	131,900	792億8265万	-2.92%
10/16	2,425	2,425	2,400	2,412	-0.54%	89,300	798億7876万	-2.39%
10/15	2,410	2,427	2,400	2,425	+1.59%	167,300	803億929万	-2.06%
10/14	2,394	2,410	2,368	2,387	-1.32%	222,300	790億5083万	-3.71%
10/10	2,420	2,427	2,400	2,419	-0.86%	184,200	801億1058万	-2.62%
10/09	2,445	2,452	2,420	2,440	-0.49%	133,800	808億605万	-1.93%
10/08	2,451	2,465	2,447	2,452	-0.41%	118,000	812億345万	-1.61%
10/02	15:30 自己株式の取得状況に関するお知らせ

ミルボン（4919）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート