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
09/07	1,202	1,235	1,202	1,231	+2.07%	4,500	36億9969万	+9.23%
09/04	1,229	1,235	1,204	1,206	-1.23%	4,400	36億2456万	+7.68%
09/03	1,210	1,221	1,210	1,221	0%	3,800	36億6964万	+9.61%
09/02	1,231	1,231	1,211	1,221	-0.81%	3,700	36億6964万	+10.3%
09/01	1,235	1,245	1,231	1,231	-0.24%	2,900	36億9969万	+11.91%
08/31	1,233	1,249	1,233	1,234	+0.16%	3,000	37億871万	+13%
08/28	1,280	1,280	1,231	1,232	-4.64%	18,900	37億270万	+13.55%
08/27	1,310	1,310	1,241	1,292	-2.86%	64,000	38億8302万	+19.96%
08/26	1,275	1,334	1,206	1,330	+21.46%	288,800	39億9723万	+24.77%
08/25	（IR情報）15:30 投資有価証券売却益(特別利益)の計上見込み及び2026年10月期通期連結業績予想の修正に関するお知らせ
08/25	1,095	1,095	1,094	1,095	+1.01%	2,400	32億9095万	+3.79%
08/24	1,094	1,094	1,084	1,084	-1.36%	800	32億5789万	+3.14%
08/21	1,083	1,099	1,066	1,099	+1.85%	1,400	33億297万	+4.67%
08/20	1,078	1,079	1,078	1,079	+1.51%	200	32億4287万	+3.06%
08/19	1,074	1,074	1,063	1,063	-1.57%	1,600	31億9478万	+1.72%
08/18	1,082	1,082	1,070	1,080	-0.18%	500	32億4587万	+3.45%
08/17	1,088	1,088	1,061	1,082	+3.05%	3,600	32億5188万	+3.84%
08/14	1,056	1,070	1,048	1,050	-1.69%	1,000	31億5571万	+0.96%
08/13	1,038	1,069	1,038	1,068	+3.09%	3,300	32億981万	+2.69%
08/12	1,026	1,060	1,026	1,036	0%	6,100	31億1363万	-0.29%
08/10	1,040	1,045	1,033	1,036	-0.38%	1,200	31億1363万	-0.29%
08/07	1,040	1,040	1,040	1,040	+0.48%	400	31億2565万	0%
08/06	1,030	1,035	1,030	1,035	-0.38%	200	31億1063万	-0.48%
08/05	1,044	1,044	1,039	1,039	-1.05%	700	31億2265万	-0.19%
08/04	1,055	1,055	1,040	1,050	0%	1,300	31億5571万	+0.77%
08/03	1,042	1,051	1,042	1,050	-0.57%	700	31億5571万	+0.77%
07/31	1,055	1,056	1,050	1,056	+0.48%	2,800	31億7374万	+1.34%
07/30	1,041	1,055	1,041	1,051	+0.96%	700	31億5871万	+0.77%
07/29	1,041	1,041	1,031	1,041	-0.38%	500	31億2866万	-0.19%
07/28	1,050	1,055	1,045	1,045	+0.38%	1,100	31億4068万	+0.1%
07/27	1,047	1,050	1,038	1,041	-0.57%	1,000	31億2866万	-0.29%
07/24	1,047	1,047	1,047	1,047	+1.55%	400	31億4669万	+0.29%
07/23	1,031	1,031	1,031	1,031	-0.29%	100	30億9860万	-1.25%
07/22	1,031	1,034	1,023	1,034	+0.1%	700	31億762万	-0.96%
07/21	1,034	1,034	1,012	1,033	+1.87%	1,900	31億462万	-1.15%
07/17	1,040	1,040	1,012	1,014	-2.5%	2,900	30億4751万	-3.06%
07/16	1,038	1,040	1,036	1,040	+0.19%	500	31億2565万	-0.76%
07/15	1,036	1,050	1,036	1,038	+0.48%	1,000	31億1964万	-1.05%
07/14	1,029	1,033	1,020	1,033	+0.88%	1,300	31億462万	-1.62%
07/13	1,037	1,053	1,010	1,024	-1.73%	5,900	30億7757万	-2.48%
07/10	1,042	1,045	1,042	1,042	+0.87%	500	31億3166万	-0.95%
07/09	1,040	1,041	1,032	1,033	-0.48%	2,500	31億462万	-1.9%
07/08	1,042	1,052	1,017	1,038	-0.76%	4,100	31億1964万	-1.61%
07/07	1,055	1,055	1,045	1,046	-0.1%	1,100	31億4369万	-0.95%
07/06	1,048	1,055	1,046	1,047	-0.1%	1,200	31億4669万	-0.95%
07/03	1,056	1,056	1,043	1,048	+0.19%	800	31億4970万	-1.04%
07/02	1,050	1,055	1,046	1,046	-0.85%	5,900	31億4369万	-1.32%
07/01	1,065	1,065	1,055	1,055	-0.94%	900	31億7074万	-0.47%
06/30	1,072	1,072	1,065	1,065	+0.95%	600	32億79万	+0.38%
06/29	1,069	1,069	1,049	1,055	0%	1,700	31億7074万	-0.75%
06/26	1,058	1,080	1,055	1,055	-0.94%	1,400	31億7074万	-0.94%
06/25	1,060	1,065	1,060	1,065	+0.57%	600	32億79万	-0.09%
06/24	1,059	1,059	1,059	1,059	-0.56%	300	31億8276万	-0.84%
06/23	1,050	1,065	1,050	1,065	+2.01%	1,700	32億79万	-0.47%
06/22	1,050	1,050	1,035	1,044	+0.77%	2,500	31億3768万	-2.7%
06/19	1,042	1,042	1,036	1,036	-0.58%	2,000	31億1363万	-3.72%
06/18	1,042	1,049	1,040	1,042	0%	500	31億3166万	-3.43%
06/17	1,049	1,050	1,042	1,042	-0.67%	1,200	31億3166万	-3.7%
06/16	1,052	1,052	1,046	1,049	-1.69%	1,400	31億5270万	-3.32%
06/15	1,067	1,067	1,067	1,067	0%	100	32億680万	-1.93%
06/12	1,067	1,067	1,067	1,067	+0.38%	100	32億680万	-2.11%
06/11	1,031	1,089	1,031	1,063	+0.76%	1,800	31億9478万	-2.74%
06/10	1,051	1,068	1,045	1,055	+0.38%	3,500	31億7074万	-3.65%
06/09	（IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結)
06/09	1,057	1,070	1,050	1,051	-0.66%	4,400	31億5871万	-4.19%
06/08	1,065	1,065	1,057	1,058	-1.58%	2,100	31億7975万	-3.82%
06/05	1,075	1,075	1,075	1,075	+0.47%	200	32億3084万	-2.54%
06/04	1,075	1,075	1,058	1,070	-0.74%	1,400	32億1582万	-3.25%
06/03	1,078	1,078	1,078	1,078	0%	100	32億3986万	-2.8%
06/02	1,097	1,098	1,057	1,078	-1.73%	3,100	32億3986万	-2.97%
06/01	1,062	1,098	1,060	1,097	+3.49%	3,800	32億9696万	-1.44%
05/29	1,061	1,062	1,059	1,060	+0.76%	1,100	31億8576万	-4.85%
05/28	1,072	1,088	1,051	1,052	-2.41%	3,900	31億6172万	-5.82%
05/27	1,091	1,121	1,078	1,078	-2.62%	3,500	32億3986万	-3.84%
05/26	1,100	1,120	1,100	1,107	+0.64%	1,200	33億2702万	-1.42%
05/25	1,101	1,101	1,090	1,100	0%	1,500	33億598万	-2.14%
05/22	1,108	1,116	1,100	1,100	-1.52%	1,000	33億598万	-2.31%
05/21	1,090	1,117	1,088	1,117	+1.09%	1,100	33億5707万	-1.06%
05/20	1,121	1,121	1,105	1,105	-2.04%	900	33億2101万	-2.3%
05/19	1,128	1,128	1,128	1,128	+0.27%	300	33億9013万	-0.53%
05/18	1,125	1,126	1,084	1,125	+1.44%	2,300	33億8112万	-0.97%
05/15	1,110	1,125	1,109	1,109	-0.36%	1,600	33億3303万	-2.55%
05/14	1,112	1,130	1,111	1,113	-0.98%	1,200	33億4505万	-2.45%
05/13	1,111	1,128	1,111	1,124	+0.81%	1,000	33億7811万	-1.66%
05/12	1,119	1,119	1,115	1,115	-1.41%	900	33億5106万	-2.53%
05/11	1,131	1,131	1,131	1,131	0%	100	33億9915万	-1.31%
05/08	1,112	1,132	1,112	1,131	+1.62%	300	33億9915万	-1.22%
05/07	1,113	1,115	1,113	1,113	0%	1,400	33億4505万	-2.88%
05/01	1,122	1,128	1,110	1,113	-0.8%	1,500	33億4505万	-3.05%
04/30	1,127	1,127	1,122	1,122	-1.84%	2,100	33億7210万	-2.52%
04/28	1,125	1,145	1,125	1,143	+0.26%	3,900	34億3521万	-0.7%
04/27	1,139	1,154	1,139	1,140	+0.09%	2,300	34億2620万	-0.87%
04/24	1,140	1,148	1,137	1,139	+0.35%	1,500	34億2319万	-0.87%
04/23	1,135	1,135	1,131	1,135	0%	800	34億1117万	-1.22%
04/22	1,130	1,149	1,130	1,135	+0.8%	3,400	34億1117万	-1.13%
04/21	1,131	1,131	1,126	1,126	-0.62%	900	33億8412万	-1.83%
04/20	1,135	1,135	1,130	1,133	-0.18%	1,000	34億516万	-1.22%
04/17	1,126	1,135	1,125	1,135	+0.44%	1,400	34億1117万	-1.13%
04/16	1,126	1,140	1,126	1,130	-1.4%	9,000	33億9614万	-1.57%
04/15	1,157	1,157	1,146	1,146	-0.26%	700	34億4423万	-0.26%
04/14	1,150	1,153	1,149	1,149	-2.21%	700	34億5325万	0%
04/13	1,164	1,175	1,160	1,175	+0.95%	500	35億3139万	+2.35%

ミロク（7983）のイベントチャート

2026/04/13～2026/09/07

イベント情報＆株価推移

開示資料

決算

株式

チャート