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	（5%ルール）エスアイエル（0.82%）UH Partners 3（3.43%）UH Partners 2（6.85%）光通信（7%）
09/15	2,422	2,441	2,421	2,430	+1.21%	4,100	-	+1.55%
09/14	2,376	2,423	2,376	2,401	+0.8%	3,000	-	+0.59%
09/11	2,400	2,402	2,380	2,382	-0.75%	1,800	-	-0.33%
09/10	2,381	2,404	2,381	2,400	+0.33%	1,200	-	+0.25%
09/09	2,401	2,416	2,392	2,392	-0.46%	2,400	-	-0.25%
09/08	2,441	2,441	2,403	2,403	-0.46%	4,700	-	+0.13%
09/07	2,400	2,434	2,400	2,414	+0.92%	1,000	-	+0.5%
09/04	2,434	2,434	2,382	2,392	-0.37%	5,300	-	-0.37%
09/03	2,399	2,428	2,390	2,401	+0.08%	3,100	-	-0.08%
09/02	2,450	2,450	2,397	2,399	-1.07%	8,300	-	-0.21%
09/01	2,440	2,452	2,425	2,425	-0.82%	2,400	-	+0.83%
08/31	2,420	2,460	2,415	2,445	+0.74%	4,700	-	+1.49%
08/28	2,419	2,437	2,415	2,427	+1.25%	1,900	-	+0.5%
08/27	2,395	2,441	2,395	2,397	+0.08%	2,800	-	-0.95%
08/26	2,395	2,437	2,395	2,395	-1.36%	2,800	-	-1.24%
08/25	2,407	2,428	2,394	2,428	+0.33%	3,900	-	0%
08/24	2,420	2,426	2,380	2,420	+2.15%	9,100	-	-0.37%
08/21	2,339	2,381	2,339	2,369	+0.47%	1,700	-	-2.55%
08/20	2,370	2,380	2,358	2,358	+0.04%	800	-	-3.24%
08/19	2,388	2,388	2,340	2,357	-1.5%	5,100	-	-3.72%
08/18	2,397	2,424	2,371	2,393	-0.17%	5,100	-	-2.64%
08/17	2,391	2,399	2,371	2,397	+1.57%	3,900	-	-2.84%
08/14	2,321	2,362	2,321	2,360	+1.68%	5,100	-	-4.61%
08/13	2,338	2,352	2,310	2,321	-0.09%	4,500	-	-6.52%
08/12	2,266	2,324	2,263	2,323	+2.56%	19,000	-	-6.86%
08/10	2,285	2,316	2,265	2,265	-8.85%	45,400	-	-9.51%
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,498	2,500	2,453	2,485	-0.24%	7,600	-	-1.11%
08/06	2,500	2,516	2,483	2,491	0%	6,100	-	-0.91%
08/05	2,449	2,507	2,449	2,491	+1.71%	3,300	-	-0.95%
08/04	2,437	2,449	2,418	2,449	0%	1,700	-	-2.66%
08/03	2,432	2,450	2,419	2,449	+2.81%	3,500	-	-2.7%
07/31	2,466	2,466	2,379	2,382	-2.38%	2,900	-	-5.33%
07/30	2,430	2,440	2,380	2,440	+0.33%	4,100	-	-3.02%
07/29	2,425	2,439	2,322	2,432	-0.04%	9,000	-	-3.34%
07/28	2,486	2,536	2,431	2,433	-3.07%	3,900	-	-3.26%
07/27	2,627	2,627	2,483	2,510	-3.54%	6,600	-	-0.16%
07/24	2,500	2,602	2,475	2,602	+2.04%	27,200	-	+3.62%
07/23	2,525	2,590	2,525	2,550	+1.11%	7,200	-	+1.88%
07/22	（IR情報）17:30 支配株主等に関する事項について
07/22	2,500	2,545	2,478	2,522	+2.11%	6,700	-	+1.12%
07/21	2,455	2,489	2,450	2,470	+1.06%	8,500	-	-0.68%
07/17	2,503	2,512	2,444	2,444	-1.89%	10,800	-	-1.49%
07/16	2,490	2,522	2,490	2,491	-0.36%	7,500	-	+0.57%
07/15	2,555	2,555	2,404	2,500	-5.3%	40,800	-	+1.34%
07/14	2,631	2,675	2,601	2,640	+0.76%	18,300	-	+7.4%
07/13	2,610	2,638	2,609	2,620	+0.58%	10,300	-	+7.25%
07/10	2,585	2,607	2,585	2,605	+0.89%	1,800	-	+7.29%
07/09	2,589	2,610	2,567	2,582	-0.27%	4,000	-	+6.83%
07/08	2,578	2,590	2,555	2,589	+0.43%	4,700	-	+7.65%
07/07	2,564	2,589	2,550	2,578	+0.94%	6,500	-	+7.73%
07/06	2,550	2,554	2,533	2,554	+1.27%	1,900	-	+7.22%
07/03	2,500	2,625	2,500	2,522	+0.88%	8,400	-	+6.32%
07/02	2,520	2,530	2,500	2,500	-0.4%	2,200	-	+5.75%
07/01	2,529	2,550	2,500	2,510	-0.59%	6,700	-	+6.49%
06/30	2,523	2,525	2,473	2,525	+2.1%	5,800	-	+7.36%
06/29	2,435	2,545	2,435	2,473	+1.64%	4,700	-	+5.37%
06/26	（IR情報）16:00 非上場の親会社等の決算に関するお知らせ
06/26	2,391	2,449	2,391	2,433	+2.06%	2,100	-	+3.89%
06/25	2,421	2,442	2,378	2,384	-1.53%	4,200	-	+2.05%
06/24	2,399	2,426	2,391	2,421	-0.29%	3,000	-	+3.82%
06/23	2,420	2,428	2,370	2,428	+1.04%	1,300	-	+4.25%
06/22	2,424	2,467	2,381	2,403	-0.87%	5,600	-	+3.27%
06/19	2,439	2,469	2,400	2,424	+0.58%	7,300	-	+4.08%
06/18	2,356	2,420	2,351	2,410	+3.34%	3,700	-	+3.3%
06/17	2,381	2,410	2,280	2,332	-0.72%	6,600	-	+0.26%
06/16	2,307	2,349	2,290	2,349	+1.38%	3,600	-	+0.99%
06/15	2,379	2,379	2,317	2,317	-0.3%	8,400	-	-0.34%
06/12	2,299	2,326	2,270	2,324	+2.88%	4,200	-	0%
06/11	2,243	2,259	2,220	2,259	+0.13%	6,800	-	-2.71%
06/10	2,276	2,298	2,256	2,256	-0.88%	1,800	-	-2.88%
06/09	2,252	2,280	2,252	2,276	+1.16%	1,900	-	-2.02%
06/08	2,285	2,314	2,231	2,250	-2.77%	11,000	-	-3.18%
06/05	2,280	2,330	2,225	2,314	+0.78%	7,000	-	-0.6%
06/04	2,300	2,300	2,275	2,296	-0.13%	6,000	-	-1.33%
06/03	2,273	2,314	2,269	2,299	+0.44%	5,000	-	-1.29%
06/02	2,325	2,330	2,250	2,289	-0.22%	4,500	-	-1.89%
06/01	2,327	2,327	2,271	2,294	-1.55%	5,200	-	-1.88%
05/29	2,376	2,378	2,324	2,330	-0.09%	3,000	-	-0.51%
05/28	2,380	2,380	2,332	2,332	-2.02%	900	-	-0.51%
05/27	2,437	2,448	2,316	2,380	-0.75%	4,400	-	+1.49%
05/26	2,360	2,450	2,354	2,398	+2.39%	4,800	-	+2.22%
05/25	2,316	2,350	2,300	2,342	+2.45%	5,200	-	-0.09%
05/22	2,292	2,338	2,282	2,286	+0.09%	14,400	-	-2.52%
05/21	2,414	2,414	2,272	2,284	-3.38%	13,400	-	-2.73%
05/20	2,393	2,393	2,311	2,364	+0.13%	13,700	-	+0.47%
05/19	2,467	2,498	2,314	2,361	-3.91%	17,800	-	+0.25%
05/18	2,510	2,510	2,435	2,457	-2.31%	15,500	-	+4.24%
05/15	2,553	2,597	2,450	2,515	+11.63%	37,700	-	+6.98%
05/14	（IR情報）17:15 業績予想と実績値の差異、剰余金の配当に関するお知らせ
05/14	（IR情報）17:15 配当方針の変更に関するお知らせ
05/14	（IR情報）17:15 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,347	2,382	2,250	2,253	-3.55%	9,900	-	-3.92%
05/13	2,318	2,359	2,308	2,336	+0.78%	5,300	-	-0.47%
05/12	2,300	2,329	2,270	2,318	+0.96%	4,300	-	-1.24%
05/11	2,281	2,296	2,270	2,296	+1.1%	2,300	-	-2.34%
05/08	2,260	2,300	2,260	2,271	-0.26%	5,200	-	-3.48%
05/07	2,263	2,280	2,255	2,277	+0.66%	5,400	-	-3.35%
05/01	2,285	2,288	2,262	2,262	-1.91%	7,700	-	-4.15%
04/30	2,306	2,347	2,304	2,306	-1.41%	3,700	-	-2.49%
04/28	2,302	2,339	2,302	2,339	+1.65%	2,200	-	-1.27%
04/27	2,306	2,330	2,300	2,301	-1.79%	6,200	-	-2.91%
04/24	2,375	2,391	2,340	2,343	-2.25%	7,600	-	-1.14%
04/23	2,400	2,400	2,363	2,397	-0.13%	2,300	-	+1.01%
04/22	2,393	2,427	2,379	2,400	+0.29%	2,000	-	+1.1%
04/21	2,365	2,395	2,364	2,393	-0.17%	1,000	-	+0.72%

オーテック（1736）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート