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
10/23	3,045	3,045	3,000	3,025	-0.66%	5,900	-	-0.75%
10/22	3,020	3,050	3,015	3,045	+1%	3,500	-	-0.23%
10/21	3,040	3,040	2,991	3,015	0%	2,200	-	-1.28%
10/20	3,010	3,020	2,987	3,015	+0.17%	7,100	-	-1.41%
10/19	3,030	3,030	3,005	3,010	-0.66%	5,300	-	-1.73%
10/16	3,005	3,045	3,000	3,030	+1.64%	5,600	-	-1.3%
10/15	3,020	3,020	2,980	2,981	-1.29%	10,700	-	-3.09%
10/14	3,045	3,060	3,020	3,020	-0.82%	5,500	-	-2.08%
10/13	（5%ルール）パシフィックコンサルタンツ HD（5.42%）
10/13	3,000	3,045	3,000	3,045	+1.64%	13,100	-	-1.49%
10/09	（5%ルール）パシフィックコンサルタンツ（0%）
10/09	2,998	3,005	2,989	2,996	-0.3%	5,800	-	-3.26%
10/08	2,988	3,005	2,968	3,005	+0.57%	9,200	-	-3.28%
10/07	3,005	3,015	2,988	2,988	-0.9%	7,900	-	-4.17%
10/06	2,963	3,030	2,963	3,015	+1.75%	9,900	-	-3.61%
10/05	2,983	2,983	2,963	2,963	-0.67%	8,300	-	-5.49%
10/02	3,010	3,010	2,982	2,983	-0.9%	8,800	-	-5.15%
10/01	3,000	3,015	2,980	3,010	0%	11,600	-	-4.57%
09/30	2,979	3,010	2,979	3,010	+0.87%	10,000	-	-4.81%
09/29	2,993	3,020	2,967	2,984	-5.42%	42,400	-	-5.99%
09/28	3,185	3,200	3,145	3,155	-0.63%	31,200	-	-0.91%
09/25	3,180	3,190	3,155	3,175	-0.16%	18,100	-	-0.31%
09/24	3,165	3,185	3,160	3,180	+1.27%	10,800	-	-0.22%
09/18	3,165	3,165	3,115	3,140	0%	4,600	-	-1.51%
09/17	3,135	3,140	3,105	3,140	+0.96%	10,100	-	-1.72%
09/16	3,155	3,155	3,085	3,110	-1.43%	11,300	-	-2.81%
09/15	3,125	3,155	3,120	3,155	+0.96%	8,000	-	-1.56%
09/14	3,090	3,135	3,090	3,125	+0.97%	6,000	-	-2.59%
09/11	3,105	3,125	3,095	3,095	-1.12%	8,900	-	-3.58%
09/10	3,120	3,130	3,105	3,130	-0.32%	6,700	-	-2.58%
09/09	3,160	3,170	3,130	3,140	-1.1%	10,200	-	-2.33%
09/08	3,195	3,195	3,165	3,175	-0.31%	4,600	-	-1.31%
09/07	3,195	3,195	3,170	3,185	0%	6,800	-	-1.09%
09/04	3,190	3,195	3,165	3,185	-0.16%	8,000	-	-1.03%
09/03	3,205	3,230	3,160	3,190	-0.31%	9,800	-	-0.81%
09/02	3,250	3,250	3,200	3,200	-1.39%	10,400	-	-0.44%
09/01	3,215	3,250	3,215	3,245	-0.76%	7,100	-	+1%
08/31	3,240	3,275	3,235	3,270	+1.08%	7,300	-	+1.87%
08/28	3,200	3,285	3,190	3,235	+1.09%	12,500	-	+0.9%
08/27	3,235	3,235	3,180	3,200	-0.16%	7,200	-	-0.12%
08/26	3,200	3,220	3,190	3,205	+0.16%	9,900	-	0%
08/25	3,210	3,230	3,200	3,200	-0.31%	14,100	-	-0.09%
08/24	3,170	3,245	3,160	3,210	-3.02%	42,700	-	+0.44%
08/21	（IR情報）15:45 2026年9月期業績予想の修正及び配当予想の修正(増配)に関するお知らせ
08/21	3,255	3,325	3,200	3,310	+1.69%	20,300	-	+3.66%
08/20	3,170	3,285	3,155	3,255	+2.68%	12,500	-	+2.2%
08/19	3,230	3,230	3,150	3,170	-2.01%	14,300	-	-0.28%
08/18	3,210	3,300	3,190	3,235	+1.41%	23,300	-	+1.79%
08/17	3,190	3,250	3,150	3,190	-4.2%	22,600	-	+0.5%
08/14	（IR情報）15:45 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/14	3,270	3,330	3,250	3,330	+2.15%	9,700	-	+4.95%
08/13	3,250	3,280	3,250	3,260	+0.62%	3,700	-	+2.94%
08/12	3,240	3,250	3,200	3,240	+0.62%	4,500	-	+2.47%
08/10	3,200	3,220	3,185	3,220	+1.42%	4,500	-	+2%
08/07	3,155	3,190	3,150	3,175	+0.16%	7,900	-	+0.73%
08/06	3,190	3,200	3,155	3,170	-0.63%	3,300	-	+0.7%
08/05	3,180	3,195	3,155	3,190	0%	2,100	-	+1.53%
08/04	3,185	3,190	3,170	3,190	-1.24%	2,200	-	+1.75%
08/03	3,165	3,230	3,165	3,230	+2.87%	2,500	-	+3.33%
07/31	3,200	3,200	3,140	3,140	-0.32%	1,200	-	+0.8%
07/30	3,140	3,200	3,140	3,150	+0.48%	1,800	-	+1.42%
07/29	3,200	3,200	3,135	3,135	-1.26%	3,500	-	+1.23%
07/28	3,175	3,175	3,175	3,175	+0.32%	100	-	+2.72%
07/27	3,185	3,185	3,130	3,165	-0.31%	1,100	-	+2.63%
07/24	3,150	3,190	3,150	3,175	0%	1,200	-	+3.18%
07/23	3,235	3,235	3,175	3,175	-1.85%	2,300	-	+3.49%
07/22	3,145	3,235	3,145	3,235	+2.86%	12,200	-	+5.72%
07/21	3,100	3,150	3,045	3,145	+3.8%	4,100	-	+3.15%
07/17	3,110	3,110	3,030	3,030	-3.04%	4,000	-	-0.33%
07/16	3,120	3,125	3,100	3,125	+0.16%	700	-	+3%
07/15	3,120	3,135	3,100	3,120	+0.16%	2,900	-	+3.17%
07/14	3,165	3,165	3,100	3,115	-0.32%	3,400	-	+3.25%
07/13	3,185	3,185	3,105	3,125	-0.64%	4,800	-	+3.82%
07/10	3,160	3,160	3,145	3,145	-0.47%	1,300	-	+4.73%
07/09	3,155	3,185	3,140	3,160	-0.94%	2,600	-	+5.47%
07/08	3,120	3,195	3,110	3,190	+2.24%	5,500	-	+6.83%
07/07	3,110	3,125	3,110	3,120	-0.16%	1,100	-	+4.91%
07/06	3,140	3,140	3,100	3,125	+1.3%	3,300	-	+5.36%
07/03	3,055	3,090	3,055	3,085	0%	3,700	-	+4.33%
07/02	3,000	3,095	3,000	3,085	+2.32%	6,500	-	+4.47%
07/01	2,999	3,015	2,980	3,015	+0.17%	2,300	-	+2.2%
06/30	2,983	3,020	2,979	3,010	+1.07%	3,700	-	+2%
06/29	2,949	3,030	2,949	2,978	+0.98%	6,800	-	+0.88%
06/26	2,892	2,949	2,892	2,949	+1.13%	4,500	-	-0.17%
06/25	2,916	2,944	2,890	2,916	-0.41%	8,700	-	-1.42%
06/24	2,942	2,942	2,921	2,928	-1.91%	7,500	-	-1.15%
06/23	2,972	2,985	2,950	2,985	-0.17%	4,600	-	+0.67%
06/22	2,990	3,005	2,966	2,990	+0.07%	3,900	-	+0.78%
06/19	2,965	2,988	2,965	2,988	+0.84%	1,300	-	+0.71%
06/18	2,980	3,010	2,957	2,963	-0.5%	7,700	-	-0.1%
06/17	2,923	2,985	2,923	2,978	+0.98%	4,100	-	+0.34%
06/16	2,928	2,949	2,912	2,949	+0.75%	1,800	-	-0.81%
06/15	2,920	2,947	2,890	2,927	+1.99%	11,400	-	-1.75%
06/12	2,880	2,902	2,853	2,870	-0.69%	15,300	-	-3.88%
06/11	2,900	2,929	2,844	2,890	-1.83%	20,700	-	-3.54%
06/10	2,945	2,950	2,900	2,944	+0.14%	3,900	-	-2%
06/09	2,993	2,995	2,940	2,940	-0.44%	5,200	-	-2.26%
06/08	2,969	2,985	2,940	2,953	-0.4%	3,700	-	-1.99%
06/05	2,881	2,967	2,881	2,965	+2.24%	8,600	-	-1.82%
06/04	2,918	2,918	2,879	2,900	-0.17%	4,200	-	-4.13%
06/03	2,901	2,930	2,863	2,905	+0.14%	8,600	-	-4.25%
06/02	2,900	2,927	2,850	2,901	-0.41%	20,300	-	-4.64%
06/01	2,990	2,990	2,857	2,913	-2.51%	38,700	-	-4.4%
05/29	3,005	3,020	2,985	2,988	-0.57%	12,800	-	-2.1%

オリエンタルコンサルタンツ HD（2498）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート