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	（IR情報）15:30 (訂正)「譲渡制限付株式報酬としての新株式の発行に関するお知らせ」の一部訂正について
10/02	1,248	1,248	1,222	1,222	-2.55%	83,600	-	-3.93%
10/01	1,256	1,260	1,238	1,254	-0.32%	45,700	-	-1.65%
09/30	1,254	1,258	1,232	1,258	-0.24%	71,100	-	-1.49%
09/29	1,285	1,285	1,246	1,261	-1.56%	113,400	-	-1.25%
09/28	（IR情報）17:00 支配株主等に関する事項について
09/28	（IR情報）15:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
09/28	1,288	1,288	1,277	1,281	-0.39%	34,800	-	+0.16%
09/25	1,293	1,299	1,285	1,286	-0.31%	24,400	-	+0.47%
09/24	1,305	1,306	1,289	1,290	-0.92%	41,700	-	+0.7%
09/18	1,289	1,303	1,286	1,302	+1.01%	37,000	-	+1.56%
09/17	1,291	1,295	1,280	1,289	-0.46%	50,400	-	+0.55%
09/16	1,289	1,295	1,283	1,295	+0.86%	34,600	-	+1.01%
09/15	1,274	1,286	1,270	1,284	+1.26%	34,800	-	+0.31%
09/14	1,270	1,274	1,266	1,268	+0.48%	37,800	-	-0.86%
09/11	1,280	1,280	1,258	1,262	-2.47%	56,300	-	-1.25%
09/10	1,276	1,294	1,260	1,294	+3.77%	69,800	-	+1.25%
09/09	1,245	1,255	1,238	1,247	+0.08%	30,400	-	-2.35%
09/08	1,255	1,259	1,245	1,246	-0.72%	37,800	-	-2.5%
09/07	1,260	1,263	1,247	1,255	-0.08%	46,200	-	-1.88%
09/04	1,256	1,273	1,240	1,256	-0.79%	73,500	-	-1.8%
09/03	1,257	1,275	1,253	1,266	+0.8%	38,700	-	-0.94%
09/02	1,280	1,280	1,256	1,256	-2.03%	56,400	-	-1.72%
09/01	1,289	1,291	1,280	1,282	+0.31%	36,300	-	+0.31%
08/31	1,294	1,294	1,274	1,278	-0.7%	53,000	-	+0.16%
08/28	1,285	1,298	1,272	1,287	+0.16%	61,800	-	+1.02%
08/27	1,298	1,304	1,284	1,285	-1%	40,000	-	+1.1%
08/26	（5%ルール）岡村恒一（18.82%）岡村直子（2.98%）オカムラ（35.28%）
08/26	（5%ルール）Steelhead Aps（4.66%）
08/26	1,306	1,313	1,296	1,298	+0.23%	39,400	-	+2.37%
08/25	1,293	1,306	1,275	1,295	+0.15%	50,700	-	+2.37%
08/24	1,283	1,298	1,276	1,293	+1.02%	30,700	-	+2.46%
08/21	1,293	1,293	1,271	1,280	-1.39%	51,700	-	+1.59%
08/20	1,306	1,315	1,284	1,298	-0.46%	38,900	-	+3.1%
08/19	1,320	1,323	1,297	1,304	-1.51%	38,100	-	+3.74%
08/18	1,302	1,330	1,301	1,324	+1.77%	48,900	-	+5.41%
08/17	1,315	1,319	1,290	1,301	-0.46%	40,500	-	+3.75%
08/14	1,290	1,324	1,285	1,307	+0.85%	58,100	-	+4.31%
08/13	1,246	1,298	1,246	1,296	+4.18%	74,100	-	+3.51%
08/12	1,255	1,255	1,236	1,244	-0.96%	54,000	-	-0.56%
08/10	1,247	1,280	1,231	1,256	+1.7%	115,400	-	+0.4%
08/07	（IR情報）14:00 2026年6月期決算補足説明資料
08/07	（IR情報）14:00 2026年6月期決算短信〔日本基準〕(連結)
08/07	（IR情報）14:00 取締役候補の選任に関するお知らせ
08/07	（IR情報）14:00 人事異動に関するお知らせ
08/07	1,274	1,285	1,223	1,235	-2.99%	124,300	-	-1.12%
08/06	1,270	1,273	1,255	1,273	+0.63%	43,800	-	+1.92%
08/05	1,275	1,275	1,262	1,265	-0.78%	44,100	-	+1.44%
08/04	1,267	1,283	1,251	1,275	+0.55%	53,200	-	+2.08%
08/03	1,260	1,269	1,238	1,268	+1.12%	33,400	-	+1.36%
07/31	1,250	1,257	1,243	1,254	+1.05%	35,600	-	-0.32%
07/30	1,254	1,270	1,236	1,241	-0.4%	41,500	-	-2.13%
07/29	1,250	1,263	1,231	1,246	-0.56%	45,700	-	-2.58%
07/28	1,260	1,264	1,243	1,253	0%	61,900	-	-2.87%
07/27	1,212	1,253	1,212	1,253	+3.38%	66,900	-	-3.76%
07/24	1,210	1,215	1,200	1,212	0%	59,800	-	-7.62%
07/23	1,225	1,229	1,210	1,212	-0.49%	59,900	-	-8.39%
07/22	1,222	1,230	1,218	1,218	-0.33%	47,300	-	-8.83%
07/21	1,221	1,238	1,220	1,222	-0.08%	40,100	-	-9.28%
07/17	1,241	1,242	1,214	1,223	-1.77%	83,800	-	-9.87%
07/16	（IR情報）17:00 執行役員の人事に関するお知らせ
07/16	1,258	1,267	1,245	1,245	-0.48%	40,400	-	-8.92%
07/15	1,250	1,256	1,240	1,251	-0.32%	46,500	-	-9.15%
07/14	1,255	1,264	1,243	1,255	-0.63%	76,800	-	-9.45%
07/13	1,279	1,291	1,258	1,263	-1.02%	80,100	-	-9.46%
07/10	1,285	1,290	1,272	1,276	+0.31%	45,800	-	-9.25%
07/09	1,287	1,287	1,258	1,272	-1.7%	67,100	-	-10.17%
07/08	1,277	1,320	1,276	1,294	+1.81%	138,100	-	-9.19%
07/07	1,252	1,295	1,248	1,271	+2.25%	120,100	-	-11.18%
07/06	1,228	1,257	1,227	1,243	+2.64%	126,100	-	-13.68%
07/03	1,209	1,229	1,193	1,211	-0.74%	171,800	-	-16.6%
07/02	1,243	1,260	1,216	1,220	-1.45%	153,900	-	-16.89%
07/01	1,301	1,301	1,237	1,238	-6.07%	264,100	-	-16.41%
06/30	1,322	1,322	1,265	1,318	-0.23%	257,700	-	-11.66%
06/29	1,272	1,338	1,272	1,321	-8.14%	424,900	-	-11.64%
06/26	1,500	1,500	1,438	1,438	-4.52%	411,700	-	-4.2%
06/25	1,510	1,515	1,501	1,506	-0.73%	122,300	-	+0.33%
06/24	1,530	1,538	1,501	1,517	-0.78%	108,500	-	+1.2%
06/23	1,540	1,550	1,514	1,529	-0.71%	120,100	-	+2.34%
06/22	1,514	1,554	1,511	1,540	+3.01%	128,000	-	+3.56%
06/19	1,510	1,531	1,491	1,495	0%	89,100	-	+1.22%
06/18	1,515	1,523	1,492	1,495	-2.35%	124,600	-	+1.84%
06/17	1,485	1,543	1,485	1,531	+2.75%	108,200	-	+5.01%
06/16	1,490	1,509	1,466	1,490	+0.07%	71,700	-	+3.04%
06/15	（IR情報）15:30 組織変更及び人事異動に関するお知らせ
06/15	1,501	1,517	1,489	1,489	+0.68%	78,000	-	+3.76%
06/12	1,475	1,499	1,458	1,479	+0.41%	92,100	-	+3.86%
06/11	1,495	1,495	1,451	1,473	-1.41%	119,500	-	+4.17%
06/10	1,486	1,507	1,478	1,494	+1.15%	75,100	-	+6.49%
06/09	1,526	1,548	1,468	1,477	-3.4%	143,000	-	+6.18%
06/08	1,530	1,560	1,512	1,529	-0.07%	141,800	-	+10.72%
06/05	1,489	1,533	1,488	1,530	+3.03%	98,000	-	+11.92%
06/04	1,461	1,502	1,461	1,485	+1.71%	97,900	-	+9.76%
06/03	1,495	1,506	1,460	1,460	-2.6%	118,800	-	+8.87%
06/02	1,493	1,506	1,455	1,499	-1.7%	166,500	-	+12.62%
06/01	1,615	1,620	1,513	1,525	-5.46%	249,200	-	+15.53%
05/29	1,587	1,682	1,557	1,613	+3.4%	301,000	-	+23.32%
05/28	1,495	1,618	1,495	1,560	+4%	329,800	-	+20.56%
05/27	1,400	1,508	1,380	1,500	+7.07%	195,900	-	+16.91%
05/26	1,431	1,444	1,400	1,401	-4.11%	128,800	-	+10.14%
05/25	1,455	1,473	1,434	1,461	+0.76%	126,200	-	+15.59%
05/22	1,460	1,460	1,400	1,450	-1.02%	198,300	-	+15.63%
05/21	1,395	1,469	1,380	1,465	+5.4%	205,400	-	+17.67%
05/20	1,355	1,410	1,351	1,390	+4.28%	234,500	-	+12.46%
05/19	1,290	1,334	1,268	1,333	+2.07%	159,800	-	+8.29%
05/18	1,273	1,310	1,270	1,306	+3.08%	182,300	-	+6.18%
05/15	1,240	1,279	1,215	1,267	+2.67%	170,600	-	+3.26%
05/14	（IR情報）14:00 当社子会社による共同出資会社設立に関するお知らせ
05/14	（IR情報）14:00 2026年6月期第3四半期決算補足説明資料
05/14	（IR情報）14:00 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/14	1,239	1,250	1,214	1,234	+0.24%	194,500	-	+0.57%
05/13	1,222	1,237	1,216	1,231	+0.82%	76,100	-	+0.41%
05/12	1,234	1,234	1,220	1,221	-0.65%	58,900	-	-0.25%
05/11	1,213	1,234	1,204	1,229	+1.74%	74,100	-	+0.49%

オカムラ食品工業（2938）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