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
03/06	2,128	2,128	2,112	2,120	-0.56%	600	132億5000万	-0.61%
03/05	2,110	2,139	2,106	2,132	+0.95%	3,400	133億2500万	-0.05%
03/04	2,131	2,150	2,100	2,112	-1.54%	6,900	132億	-0.94%
03/03	2,150	2,154	2,133	2,145	-0.23%	2,400	134億625万	+0.66%
03/02	10:00 倉敷地区における医療機器共同配送の本格稼働開始のお知らせ
03/02	2,167	2,167	2,141	2,150	-0.83%	3,000	134億3750万	+0.94%
02/27	15:00 2026年６月期第２四半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
02/27	2,171	2,171	2,158	2,168	-0.32%	4,800	135億5000万	+1.88%
02/26	2,180	2,182	2,174	2,175	-0.05%	2,100	135億9375万	+2.35%
02/25	2,176	2,180	2,165	2,176	0%	2,300	136億	+2.54%
02/24	2,167	2,180	2,167	2,176	+0.55%	2,300	136億	+2.69%
02/20	2,152	2,164	2,147	2,164	+0.7%	2,300	135億2500万	+2.27%
02/19	2,150	2,155	2,141	2,149	+0.09%	2,300	134億3125万	+1.7%
02/18	2,140	2,147	2,137	2,147	+0.33%	1,300	134億1875万	+1.75%
02/17	2,128	2,140	2,123	2,140	+1.13%	2,400	133億7500万	+1.52%
02/16	2,118	2,118	2,113	2,116	+0.05%	1,700	132億2500万	+0.52%
02/13	2,122	2,124	2,115	2,115	0%	400	132億1875万	+0.57%
02/12	2,125	2,125	2,113	2,115	-0.09%	1,200	132億1875万	+0.67%
02/10	2,129	2,129	2,117	2,117	-0.09%	800	132億3125万	+0.81%
02/09	2,150	2,150	2,119	2,119	+0.43%	4,700	132億4375万	+1%
02/06	2,121	2,125	2,110	2,110	-0.66%	2,700	131億8750万	+0.72%
02/05	2,116	2,125	2,115	2,124	+0.38%	1,600	132億7500万	+1.48%
02/04	2,114	2,117	2,108	2,116	+0.09%	2,000	132億2500万	+1.24%
02/03	2,120	2,124	2,112	2,114	-0.14%	1,800	132億1250万	+1.25%
02/02	2,115	2,122	2,097	2,117	+0.14%	4,700	132億3125万	+1.53%
01/30	15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
01/30	2,092	2,114	2,092	2,114	+0.71%	2,300	132億1250万	+1.54%
01/29	2,108	2,108	2,098	2,099	-0.43%	1,400	131億1875万	+0.91%
01/28	2,107	2,109	2,091	2,108	+0.05%	1,700	131億7500万	+1.49%
01/27	2,101	2,110	2,093	2,107	+0.29%	800	131億6875万	+1.59%
01/26	2,101	2,102	2,099	2,101	-0.52%	1,800	131億3125万	+1.45%
01/23	2,101	2,112	2,101	2,112	+0.43%	2,200	132億	+2.13%
01/22	2,100	2,103	2,085	2,103	+0.19%	1,700	131億4375万	+1.84%
01/21	2,089	2,099	2,086	2,099	+0.43%	1,000	131億1875万	+1.79%
01/20	2,098	2,098	2,090	2,090	-0.29%	800	130億6250万	+1.55%
01/19	2,098	2,098	2,090	2,096	-0.19%	1,100	131億	+2%
01/16	2,080	2,100	2,072	2,100	+0.19%	600	131億2500万	+2.34%
01/15	2,077	2,111	2,077	2,096	+0.91%	3,500	131億	+2.29%
01/14	2,097	2,097	2,058	2,077	-0.81%	4,100	129億8125万	+1.56%
01/13	2,066	2,094	2,064	2,094	+1.45%	3,800	130億8750万	+2.5%
01/09	2,070	2,074	2,062	2,064	-0.29%	1,400	129億	+1.18%
01/08	2,075	2,088	2,070	2,070	-0.24%	2,400	129億3750万	+1.57%
01/07	2,068	2,085	2,060	2,075	-0.48%	800	129億6875万	+1.87%
01/06	2,087	2,087	2,070	2,085	+1.07%	1,300	130億3125万	+2.46%
01/05	2,050	2,069	2,050	2,063	+0.88%	1,300	128億9375万	+1.48%
2025
12/30	2,043	2,058	2,043	2,045	-0.39%	1,100	127億8125万	+0.64%
12/29	2,070	2,075	2,040	2,053	+0.34%	1,600	128億3125万	+1.08%
12/26	2,069	2,069	2,046	2,046	-0.97%	3,200	127億8750万	+0.79%
12/25	2,050	2,067	2,040	2,066	+0.98%	4,300	129億1250万	+1.87%
12/24	2,050	2,050	2,044	2,046	-0.15%	1,400	127億8750万	+0.99%
12/23	2,034	2,049	2,034	2,049	+0.05%	700	128億625万	+1.19%
12/22	2,038	2,048	2,025	2,048	+0.79%	3,100	128億	+1.24%
12/19	2,034	2,049	2,031	2,032	-0.1%	1,100	127億	+0.49%
12/18	2,021	2,048	2,018	2,034	+0.3%	2,100	127億1250万	+0.64%
12/17	2,038	2,038	2,026	2,028	-0.49%	1,100	126億7500万	+0.4%
12/16	2,032	2,038	2,021	2,038	+0.64%	2,400	127億3750万	+0.94%
12/15	2,014	2,025	2,014	2,025	+0.1%	3,500	126億5625万	+0.35%
12/12	2,015	2,025	2,011	2,023	+0.55%	1,400	126億4375万	+0.3%
12/11	2,024	2,029	2,012	2,012	-0.1%	1,400	125億7500万	-0.25%
12/10	2,021	2,024	2,014	2,014	-0.4%	800	125億8750万	-0.2%
12/09	2,022	2,023	2,002	2,022	+0.5%	3,200	126億3750万	+0.2%
12/08	2,011	2,024	2,009	2,012	+0.05%	2,700	125億7500万	-0.35%
12/05	2,010	2,014	2,010	2,011	-0.2%	500	125億6875万	-0.45%
12/04	2,011	2,033	2,008	2,015	0%	1,300	125億9375万	-0.35%
12/03	2,016	2,021	2,015	2,015	-0.3%	1,800	125億9375万	-0.49%
12/02	2,035	2,035	2,021	2,021	-0.83%	1,100	126億3125万	-0.3%
12/01	2,038	2,038	2,031	2,038	+0.1%	2,200	127億3750万	+0.39%
11/28	2,033	2,040	2,030	2,036	+0.15%	1,200	127億2500万	+0.25%
11/27	2,030	2,035	2,030	2,033	+0.1%	600	127億625万	+0.1%
11/26	2,029	2,031	2,027	2,031	+0.25%	1,300	126億9375万	-0.05%
11/25	2,029	2,039	2,016	2,026	0%	2,700	126億6250万	-0.3%
11/21	2,012	2,089	2,012	2,026	+0.9%	7,000	126億6250万	-0.3%
11/20	2,008	2,008	2,005	2,008	-0.05%	1,100	125億5000万	-1.23%
11/19	2,018	2,018	2,009	2,009	0%	800	125億5625万	-1.18%
11/18	2,010	2,020	2,005	2,009	-0.54%	800	125億5625万	-1.23%
11/17	10:00 倉敷地区における医療機器共同配送の実証実験開始のお知らせ
11/17	2,013	2,024	2,004	2,020	+0.35%	3,600	126億2500万	-0.74%
11/14	2,005	2,013	2,002	2,013	+0.3%	1,900	125億8125万	-1.08%
11/13	2,006	2,007	2,001	2,007	+0.35%	1,000	125億4375万	-1.47%
11/12	2,004	2,005	1,999	2,000	-0.2%	8,700	125億	-1.86%
11/11	2,001	2,005	2,001	2,004	-0.2%	5,500	125億2500万	-1.76%
11/10	2,019	2,019	2,004	2,008	-0.54%	5,300	125億5000万	-1.57%
11/07	2,012	2,025	2,011	2,019	+0.05%	2,100	126億1875万	-1.03%
11/06	2,037	2,037	2,017	2,018	-0.59%	1,400	126億1250万	-1.08%
11/05	2,020	2,030	2,011	2,030	+0.5%	1,000	126億8750万	-0.49%
11/04	2,044	2,044	2,010	2,020	-1.22%	3,500	126億2500万	-0.98%
10/31	15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結)
10/31	15:30 ESGデータ集更新のお知らせ
10/31	2,046	2,047	2,045	2,045	-0.24%	800	127億8125万	+0.25%
10/30	2,051	2,051	2,050	2,050	-0.29%	600	128億1250万	+0.54%
10/29	2,088	2,088	2,056	2,056	-0.92%	1,300	128億5000万	+0.88%
10/28	2,093	2,093	2,065	2,075	0%	1,700	129億6875万	+1.92%
10/27	2,109	2,109	2,063	2,075	-0.77%	8,100	129億6875万	+2.02%
10/24	2,093	2,093	2,063	2,091	+1.5%	11,100	130億6875万	+2.85%
10/23	2,055	2,060	2,051	2,060	+0.49%	2,100	128億7500万	+1.43%
10/22	2,044	2,053	2,034	2,050	+0.34%	2,400	128億1250万	+0.99%
10/21	2,035	2,050	2,032	2,043	+0.59%	3,400	127億6875万	+0.69%
10/20	2,036	2,040	2,013	2,031	-0.2%	2,300	126億9375万	+0.1%
10/17	2,039	2,039	2,035	2,035	-0.34%	200	127億1875万	+0.25%
10/16	2,027	2,042	2,027	2,042	+0.84%	400	127億6250万	+0.54%
10/15	2,050	2,050	2,025	2,025	-0.1%	400	126億5625万	-0.3%
10/14	2,006	2,029	2,006	2,027	-0.1%	2,000	126億6875万	-0.2%
10/10	2,035	2,040	2,025	2,029	-0.2%	1,400	126億8125万	-0.1%
10/09	2,038	2,038	2,031	2,033	-0.59%	400	127億625万	+0.05%
10/08	2,041	2,046	2,033	2,045	+0.25%	800	127億8125万	+0.69%
10/07	2,053	2,053	2,040	2,040	+0.15%	1,400	127億5000万	+0.44%

2689 オルバヘルスケア HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート