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
10/02	1,921	1,930	1,918	1,930	+0.36%	2,400	-	+0.63%
10/01	1,925	1,925	1,919	1,923	-0.1%	1,700	-	+0.37%
09/30	1,925	1,925	1,922	1,925	0%	600	-	+0.57%
09/29	（IR情報）15:30 株式交換による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ
09/29	1,925	1,928	1,923	1,925	+0.1%	2,300	-	+0.68%
09/28	1,925	1,925	1,923	1,923	-0.1%	3,800	-	+0.68%
09/25	1,925	1,925	1,921	1,925	-0.1%	4,400	-	+0.89%
09/24	1,921	1,927	1,921	1,927	+0.1%	2,200	-	+1.05%
09/18	1,927	1,929	1,920	1,925	0%	3,000	-	+1.05%
09/17	1,930	1,940	1,920	1,925	+0.21%	2,100	-	+1.1%
09/16	1,921	1,937	1,921	1,921	-0.26%	2,200	-	+0.95%
09/15	1,940	1,940	1,926	1,926	-1.88%	900	-	+1.21%
09/14	1,925	1,977	1,925	1,963	+1.92%	1,700	-	+3.21%
09/11	1,922	1,942	1,921	1,926	-1.18%	4,500	-	+1.37%
09/10	1,934	1,950	1,934	1,949	+0.15%	1,300	-	+2.63%
09/09	1,933	1,986	1,933	1,946	+0.72%	7,800	-	+2.58%
09/08	（5%ルール）光通信（1.85%）UH Partners 2（3.36%）UH6（3.55%）
09/08	1,927	1,933	1,922	1,932	+0.31%	1,900	-	+1.95%
09/07	1,945	1,945	1,925	1,926	-1.03%	1,700	-	+1.69%
09/04	（5%ルール）宮川猛（0.18%）MSS（16.61%）
09/04	1,932	1,946	1,924	1,946	+0.72%	2,600	-	+2.75%
09/03	1,902	1,932	1,902	1,932	+1.95%	4,500	-	+2.11%
09/02	1,882	1,914	1,882	1,895	+0.74%	6,000	-	+0.21%
09/01	1,880	1,881	1,869	1,881	+0.32%	8,800	-	-0.53%
08/31	1,875	1,883	1,873	1,875	+0.21%	3,100	-	-0.95%
08/28	（IR情報）11:30 (訂正・数値データ訂正)「2026年6月期決算短信〔日本基準〕(連結)」の一部訂正について
08/28	1,872	1,875	1,870	1,871	-0.11%	1,800	-	-1.27%
08/27	（IR情報）17:00 2026年６月期決算説明会ログミーFinance書き起こし記事公開のお知らせ
08/27	1,869	1,875	1,869	1,873	+0.11%	3,700	-	-1.27%
08/26	1,876	1,877	1,871	1,871	-0.21%	2,800	-	-1.47%
08/25	1,870	1,876	1,870	1,875	0%	3,400	-	-1.37%
08/24	1,870	1,875	1,870	1,875	+0.11%	2,700	-	-1.47%
08/21	1,872	1,876	1,869	1,873	-0.16%	6,000	-	-1.68%
08/20	1,877	1,880	1,875	1,876	+0.05%	4,600	-	-1.63%
08/19	1,885	1,886	1,873	1,875	-0.48%	6,400	-	-1.78%
08/18	1,891	1,891	1,881	1,884	-0.37%	2,800	-	-1.41%
08/17	1,897	1,900	1,891	1,891	-0.53%	3,100	-	-1.15%
08/14	1,905	1,905	1,900	1,901	+0.05%	2,200	-	-0.78%
08/13	1,905	1,913	1,900	1,900	-0.68%	6,000	-	-0.99%
08/12	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結)
08/12	1,907	1,913	1,905	1,913	+0.42%	2,100	-	-0.47%
08/10	1,906	1,912	1,905	1,905	-0.05%	900	-	-1.04%
08/07	1,905	1,913	1,905	1,906	+0.05%	1,900	-	-0.99%
08/06	1,902	1,905	1,901	1,905	+0.21%	2,300	-	-1.04%
08/05	1,901	1,904	1,901	1,901	0%	3,400	-	-1.14%
08/04	1,908	1,911	1,901	1,901	-0.26%	3,600	-	-1.14%
08/03	1,918	1,918	1,901	1,906	-0.21%	3,400	-	-0.94%
07/31	1,915	1,915	1,906	1,910	+0.21%	1,100	-	-0.93%
07/30	1,906	1,916	1,906	1,906	0%	1,100	-	-1.35%
07/29	1,915	1,918	1,906	1,906	+0.05%	1,400	-	-1.5%
07/28	1,926	1,926	1,905	1,905	-1.09%	2,300	-	-1.75%
07/27	1,930	1,930	1,915	1,926	+0.05%	1,700	-	-0.82%
07/24	1,913	1,927	1,908	1,925	+0.16%	2,000	-	-1.03%
07/23	1,927	1,927	1,919	1,922	-0.26%	1,400	-	-1.33%
07/22	1,919	1,928	1,919	1,927	+0.31%	1,000	-	-1.23%
07/21	1,925	1,925	1,902	1,921	-0.21%	2,700	-	-1.69%
07/17	1,923	1,925	1,902	1,925	+0.26%	2,300	-	-1.64%
07/16	1,919	1,928	1,912	1,920	+0.05%	2,400	-	-2.04%
07/15	1,938	1,949	1,911	1,919	-0.42%	4,400	-	-2.29%
07/14	1,911	1,940	1,905	1,927	+0.84%	2,900	-	-2.13%
07/13	1,905	1,929	1,900	1,911	-1.24%	3,500	-	-3.14%
07/10	1,962	1,962	1,920	1,935	-1.73%	3,700	-	-2.17%
07/09	1,967	1,984	1,945	1,969	-0.35%	4,600	-	-0.66%
07/08	1,967	1,978	1,967	1,976	-0.25%	900	-	-0.45%
07/07	1,986	1,999	1,952	1,981	-0.95%	3,500	-	-0.4%
07/06	1,917	2,020	1,906	2,000	+5.1%	15,800	-	+0.4%
07/03	1,893	1,903	1,871	1,903	+0.85%	5,300	-	-4.56%
07/02	1,877	1,903	1,872	1,887	+0.48%	8,700	-	-5.6%
07/01	1,901	1,905	1,878	1,878	-1.21%	5,800	-	-6.38%
06/30	1,902	1,925	1,900	1,901	-0.31%	7,300	-	-5.56%
06/29	1,780	1,934	1,780	1,907	-5.12%	44,400	-	-5.5%
06/26	2,010	2,016	2,001	2,010	-0.25%	31,100	-	-0.74%
06/25	1,999	2,019	1,990	2,015	+1.26%	17,200	-	-0.59%
06/24	1,987	1,997	1,987	1,990	+0.25%	19,300	-	-1.97%
06/23	1,993	1,993	1,980	1,985	-0.4%	11,000	-	-2.36%
06/22	1,998	1,998	1,989	1,993	+0.15%	7,200	-	-2.16%
06/19	1,998	2,003	1,990	1,990	-0.4%	8,000	-	-2.5%
06/18	1,997	2,001	1,997	1,998	+0.05%	6,500	-	-2.25%
06/17	2,000	2,002	1,997	1,997	-0.15%	7,600	-	-2.44%
06/16	2,003	2,004	1,995	2,000	+0.1%	6,900	-	-2.49%
06/15	2,001	2,010	1,998	1,998	-0.55%	13,700	-	-2.73%
06/12	（IR情報）15:30 臨時株主総会開催日等及び付議議案の決定並びに経営統合に伴う役員体制に関するお知らせ
06/12	（IR情報）15:30 取締役に対する株式報酬制度の改定に関するお知らせ
06/12	2,022	2,022	2,009	2,009	-0.59%	6,900	-	-2.38%
06/11	2,032	2,032	2,016	2,021	-0.74%	3,400	-	-1.99%
06/10	2,043	2,043	2,030	2,036	-0.44%	1,200	-	-1.4%
06/09	2,038	2,049	2,026	2,045	+0.79%	3,500	-	-1.02%
06/08	2,021	2,040	2,020	2,029	-0.1%	3,700	-	-1.89%
06/05	2,053	2,054	2,010	2,031	-1.12%	5,400	-	-1.93%
06/04	2,044	2,058	2,031	2,054	-0.19%	3,700	-	-0.92%
06/03	2,052	2,060	2,041	2,058	+0.24%	4,300	-	-0.77%
06/02	2,056	2,075	2,051	2,053	-0.39%	4,600	-	-1.06%
06/01	2,025	2,064	2,025	2,061	+1.03%	9,600	-	-0.82%
05/29	2,041	2,048	2,040	2,040	-0.78%	3,400	-	-1.92%
05/28	（IR情報）10:00 (訂正)オルバヘルスケアHDとディーブイエックスとの株式交換契約の締結、商号の変更及び定款の一部変更、並びに、代表取締役の異動等に関するお知らせ
05/28	2,050	2,058	2,043	2,056	+0.78%	4,300	-	-1.25%
05/27	2,041	2,041	2,027	2,040	-0.05%	4,100	-	-2.16%
05/26	2,064	2,073	2,025	2,041	-1.64%	5,000	-	-2.25%
05/25	2,060	2,076	2,000	2,075	+0.34%	10,400	-	-0.72%
05/22	（IR情報）15:30 オルバヘルスケアホールディングスとディーブイエックスとの株式交換契約の締結、商号の変更及び定款の一部変更、並びに、代表取締役の異動等に関するお知らせ
05/22	（IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ
05/22	2,078	2,078	2,066	2,068	-0.48%	1,500	-	-1.15%
05/21	2,077	2,079	2,069	2,078	+0.1%	1,300	-	-0.72%
05/20	2,082	2,084	2,071	2,076	-0.24%	3,400	-	-0.91%
05/19	2,075	2,081	2,060	2,081	-0.05%	1,700	-	-0.72%
05/18	2,080	2,089	2,080	2,082	+0.1%	900	-	-0.72%
05/15	2,077	2,082	2,076	2,080	+0.14%	1,400	-	-0.86%
05/14	2,088	2,088	2,077	2,077	-0.53%	1,200	-	-1.05%
05/13	2,081	2,088	2,081	2,088	+0.29%	1,200	-	-0.57%
05/12	2,091	2,091	2,082	2,082	-0.19%	1,300	-	-0.9%
05/11	2,100	2,104	2,081	2,086	-0.67%	2,000	-	-0.76%

オルバディーブイエックスヘルスケア（2689）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート