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
09/15	3,155	3,185	3,155	3,170	+0.48%	151,500	-	-1.09%
09/14	3,090	3,155	3,080	3,155	+0.8%	105,700	-	-1.28%
09/11	3,095	3,160	3,075	3,130	+1.79%	184,300	-	-1.73%
09/10	3,105	3,105	3,050	3,075	-1.44%	222,400	-	-3.06%
09/09	3,135	3,160	3,115	3,120	+0.16%	189,300	-	-1.23%
09/08	3,100	3,135	3,080	3,115	0%	103,800	-	-0.92%
09/07	3,160	3,180	3,115	3,115	-1.74%	104,500	-	-0.48%
09/04	3,190	3,200	3,155	3,170	-0.94%	126,500	-	+1.73%
09/03	3,245	3,260	3,190	3,200	-0.31%	180,600	-	+3.06%
09/02	3,270	3,285	3,205	3,210	-2.13%	123,500	-	+3.72%
09/01	16:15 自己株式の取得状況に関するお知らせ
09/01	3,305	3,360	3,240	3,280	-0.91%	215,400	-	+6.49%
08/31	3,280	3,335	3,260	3,310	+1.22%	1,030,800	-	+8.1%
08/28	3,280	3,315	3,255	3,270	+0.31%	89,000	-	+7.53%
08/27	3,295	3,320	3,260	3,260	-0.76%	97,900	-	+7.88%
08/26	3,275	3,305	3,270	3,285	-0.61%	110,200	-	+9.35%
08/25	3,330	3,345	3,280	3,305	+0.3%	156,700	-	+10.68%
08/24	3,305	3,330	3,275	3,295	+1.23%	214,600	-	+11.05%
08/21	3,275	3,325	3,240	3,255	+0.62%	209,800	-	+10.41%
08/20	3,220	3,290	3,215	3,235	+1.89%	172,700	-	+10.37%
08/19	3,185	3,220	3,150	3,175	+0.47%	174,700	-	+8.96%
08/18	3,145	3,185	3,130	3,160	-0.32%	152,900	-	+9.04%
08/17	3,250	3,255	3,165	3,170	-2.46%	162,400	-	+9.99%
08/14	3,210	3,270	3,200	3,250	+1.25%	162,900	-	+13.4%
08/13	3,195	3,265	3,140	3,210	-0.16%	374,300	-	+12.67%
08/12	3,150	3,270	3,145	3,215	+9.84%	546,300	-	+13.48%
08/10	15:30 2026年12月期(第67期)第2四半期株式会社ミルボン決算説明資料
08/10	15:30 連結業績予想の修正(上方修正)に関するお知らせ
08/10	15:30 自己株式取得に係る事項の決定に関するお知らせ
08/10	15:30 2026年12月期(第67期)第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	2,874	2,954	2,856	2,927	+1.14%	186,400	-	+3.9%
08/07	2,783	2,894	2,780	2,894	+3.51%	168,600	-	+2.99%
08/06	2,782	2,816	2,765	2,796	+1.82%	111,400	-	-0.32%
08/05	2,744	2,765	2,721	2,746	+0.07%	124,200	-	-1.89%
08/04	2,757	2,765	2,712	2,744	-0.69%	121,600	-	-1.86%
08/03	2,771	2,790	2,714	2,763	-0.65%	185,400	-	-1.14%
07/31	2,846	2,853	2,772	2,781	-3.97%	149,700	-	-0.43%
07/30	2,931	2,936	2,876	2,896	-1.19%	115,200	-	+3.87%
07/29	2,875	2,960	2,857	2,931	+2.91%	153,900	-	+5.51%
07/28	2,838	2,865	2,825	2,848	+0.89%	123,600	-	+3%
07/27	2,800	2,841	2,785	2,823	+1.36%	57,400	-	+2.43%
07/24	2,774	2,793	2,755	2,785	-0.43%	90,300	-	+1.31%
07/23	2,775	2,800	2,772	2,797	-0.25%	72,800	-	+2.01%
07/22	2,820	2,860	2,795	2,804	-1.54%	120,500	-	+2.45%
07/21	2,860	2,880	2,833	2,848	+0.49%	89,600	-	+4.36%
07/17	2,835	2,864	2,813	2,834	+0.78%	91,600	-	+4.08%
07/16	2,806	2,842	2,806	2,812	-0.5%	85,300	-	+3.38%
07/15	2,830	2,838	2,796	2,826	+0.68%	105,200	-	+4.24%
07/14	2,800	2,830	2,783	2,807	+1.23%	143,500	-	+3.89%
07/13	2,789	2,807	2,766	2,773	-0.04%	103,800	-	+3.01%
07/10	2,818	2,818	2,765	2,774	+0.22%	100,900	-	+3.28%
07/09	2,825	2,830	2,760	2,768	-1.77%	127,300	-	+3.36%
07/08	2,814	2,836	2,801	2,818	+0.14%	92,300	-	+5.58%
07/07	2,828	2,829	2,796	2,814	0%	99,600	-	+5.83%
07/06	2,783	2,819	2,764	2,814	+1.81%	117,300	-	+6.19%
07/03	2,748	2,816	2,745	2,764	+0.14%	164,900	-	+4.62%
07/02	2,685	2,760	2,671	2,760	+3.88%	166,400	-	+4.66%
07/01	15:30 染毛剤新製品「プレトワ」の発売日決定に関するお知らせ
07/01	2,660	2,676	2,642	2,657	-0.19%	97,800	-	+0.95%
06/30	12:15 『株式会社ミルボン統合報告書2026』公表のお知らせ
06/30	2,686	2,698	2,653	2,662	-1.81%	108,300	-	+1.18%
06/29	2,673	2,725	2,673	2,711	+0.07%	94,800	-	+3.16%
06/26	2,660	2,712	2,648	2,709	+1.57%	106,300	-	+3.24%
06/25	2,678	2,687	2,646	2,667	+0.53%	96,400	-	+1.68%
06/24	2,619	2,678	2,619	2,653	+1.76%	158,200	-	+1.14%
06/23	2,620	2,643	2,607	2,607	-0.5%	108,400	-	-0.65%
06/22	2,620	2,642	2,601	2,620	-0.49%	140,000	-	-0.34%
06/19	2,620	2,640	2,590	2,633	+0.15%	167,000	-	-0.04%
06/18	2,621	2,635	2,606	2,629	-0.79%	112,300	-	-0.08%
06/17	2,640	2,657	2,622	2,650	+1.03%	138,400	-	+0.95%
06/16	2,682	2,695	2,621	2,623	-2.85%	142,500	-	+0.11%
06/15	2,666	2,724	2,666	2,700	-1.6%	193,500	-	+3.29%
06/12	2,750	2,774	2,700	2,744	+5.54%	247,100	-	+5.26%
06/11	2,605	2,605	2,570	2,600	+0.08%	85,000	-	+0.08%
06/10	2,569	2,600	2,559	2,598	+1.52%	100,200	-	+0.12%
06/09	2,635	2,635	2,555	2,559	-2.55%	118,100	-	-1.27%
06/08	2,622	2,635	2,607	2,626	+2.02%	141,300	-	+1.31%
06/05	2,538	2,581	2,538	2,574	+1.82%	127,200	-	-0.62%
06/04	2,561	2,583	2,528	2,528	-2.13%	86,100	-	-2.47%
06/03	2,585	2,597	2,565	2,583	+0.04%	72,000	-	-0.42%
06/02	2,561	2,591	2,540	2,582	-0.88%	146,600	-	-0.46%
06/01	2,645	2,645	2,565	2,605	-1.77%	147,400	-	+0.31%
05/29	2,613	2,671	2,613	2,652	+0.61%	154,800	-	+2%
05/28	2,645	2,648	2,614	2,636	+0.61%	120,300	-	+1.23%
05/27	2,580	2,642	2,571	2,620	+1.31%	155,400	-	+0.46%
05/26	2,610	2,618	2,586	2,586	-0.92%	116,700	-	-1%
05/25	2,715	2,718	2,610	2,610	-3.23%	134,100	-	-0.34%
05/22	2,659	2,707	2,639	2,697	+1.43%	139,900	-	+2.78%
05/21	2,721	2,721	2,656	2,659	-0.93%	166,400	-	+1.26%
05/20	2,733	2,774	2,670	2,684	-1.79%	197,200	-	+2.05%
05/19	2,743	2,760	2,695	2,733	-0.4%	220,600	-	+3.76%
05/18	2,630	2,765	2,627	2,744	+7.99%	345,900	-	+4.1%
05/15	15:30 2026年12月期(第67期)第1四半期株式会社ミルボン決算説明資料
05/15	15:30 2026年12月期(第67期)第1四半期決算短信〔日本基準〕(連結)
05/15	2,499	2,558	2,490	2,541	+1.68%	184,300	-	-3.64%
05/14	2,528	2,540	2,499	2,499	-0.36%	133,600	-	-5.63%
05/13	2,510	2,510	2,476	2,508	+0.76%	127,200	-	-5.61%
05/12	2,520	2,526	2,489	2,489	-1.62%	102,700	-	-6.64%
05/11	2,499	2,535	2,480	2,530	+0.56%	130,800	-	-5.46%
05/08	15:30 取締役及び執行役員に対する譲渡制限株式としての自己株式処分の払込完了に関するお知らせ
05/08	2,500	2,525	2,474	2,516	+0.28%	157,800	-	-6.19%
05/07	2,532	2,536	2,507	2,509	-1.06%	179,800	-	-6.73%
05/01	2,535	2,537	2,492	2,536	-0.74%	149,400	-	-6%
04/30	2,553	2,582	2,541	2,555	-0.97%	160,900	-	-5.55%
04/28	2,605	2,605	2,565	2,580	-1.15%	92,000	-	-4.83%
04/27	2,590	2,633	2,577	2,610	+1.01%	138,600	-	-3.87%
04/24	2,608	2,608	2,565	2,584	-0.23%	119,000	-	-4.9%
04/23	2,645	2,660	2,576	2,590	-2.41%	120,100	-	-4.78%
04/22	2,689	2,697	2,648	2,654	-1.15%	69,700	-	-2.61%
04/21	2,752	2,777	2,682	2,685	-2.15%	66,100	-	-1.5%

ミルボン（4919）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート