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
09/30	945	1,042	944	1,042	+8.54%	94,200	-	+41.19%
09/29	863	988	863	960	+9.09%	285,000	-	+32.6%
09/28	（5%ルール）光通信（6.16%）
09/28	741	880	741	880	+20.55%	261,100	-	+23.42%
09/25	（5%ルール）SBI証券（8.31%）
09/25	729	730	721	730	+0.27%	9,200	-	+3.4%
09/24	723	729	721	728	+1.96%	4,600	-	+3.41%
09/18	719	723	714	714	-0.42%	1,900	-	+1.56%
09/17	716	717	715	717	0%	6,600	-	+1.99%
09/16	718	719	713	717	+0.84%	8,600	-	+2.14%
09/15	710	729	710	711	+1.14%	16,900	-	+1.43%
09/14	（IR情報）15:00 株主優待の詳細決定に関するお知らせ
09/14	710	715	701	703	-0.99%	6,800	-	+0.29%
09/11	715	724	710	710	-1.53%	4,000	-	+1.43%
09/10	713	721	710	721	+1.12%	3,500	-	+3.15%
09/09	716	717	708	713	-0.7%	4,500	-	+2.15%
09/08	739	741	718	718	-1.37%	28,100	-	+3.16%
09/07	742	742	725	728	+0.55%	73,200	-	+4.75%
09/04	（5%ルール）サンワ電化阿久比（7.2%）
09/04	700	724	700	724	+3.43%	49,400	-	+4.47%
09/03	695	710	695	700	+0.72%	20,300	-	+1.16%
09/02	698	698	686	695	-0.43%	4,200	-	+0.43%
09/01	694	698	686	698	+0.87%	10,300	-	+1.01%
08/31	687	693	686	692	+0.73%	2,700	-	+0.14%
08/28	684	688	683	687	+0.15%	2,400	-	-0.58%
08/27	692	693	686	686	-0.87%	10,800	-	-0.72%
08/26	691	693	686	692	+0.29%	2,000	-	0%
08/25	695	695	690	690	0%	2,400	-	-0.29%
08/24	695	695	682	690	-0.43%	4,000	-	-0.29%
08/21	695	695	682	693	-0.72%	3,300	-	+0.14%
08/20	691	698	690	698	+1.01%	1,900	-	+0.87%
08/19	698	700	691	691	-0.43%	2,000	-	0%
08/18	698	698	694	694	-0.29%	900	-	+0.43%
08/17	696	696	693	696	-0.57%	3,000	-	+0.72%
08/14	703	703	693	700	+0.72%	2,000	-	+1.3%
08/13	700	700	694	695	-0.71%	3,400	-	+0.58%
08/12	700	704	698	700	0%	6,000	-	+1.45%
08/10	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	695	700	683	700	+2.19%	26,000	-	+1.45%
08/07	688	689	685	685	-1.15%	1,800	-	-0.58%
08/06	683	697	683	693	+1.91%	3,700	-	+0.43%
08/05	681	698	680	680	0%	4,500	-	-1.45%
08/04	683	692	680	680	-0.44%	1,600	-	-1.45%
08/03	683	692	682	683	-0.73%	1,700	-	-1.01%
07/31	690	690	684	688	-0.86%	2,300	-	-0.29%
07/30	691	702	687	694	+0.73%	28,300	-	+0.58%
07/29	686	689	682	689	-0.14%	1,700	-	-0.14%
07/28	680	690	680	690	+0.58%	3,700	-	0%
07/27	694	695	685	686	-0.87%	2,700	-	-0.44%
07/24	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	717	717	691	692	-1.14%	13,000	-	+0.58%
07/23	698	700	692	700	+0.14%	3,700	-	+2.04%
07/22	700	700	688	699	0%	2,400	-	+2.04%
07/21	682	700	682	699	+3.25%	4,200	-	+2.34%
07/17	691	691	677	677	-3.29%	5,400	-	-0.44%
07/16	695	700	686	700	+0.86%	2,700	-	+3.09%
07/15	679	696	676	694	+2.21%	4,900	-	+2.66%
07/14	695	695	679	679	-0.88%	4,200	-	+0.74%
07/13	680	700	680	685	-1.86%	6,700	-	+1.93%
07/10	688	700	688	698	+1.45%	2,300	-	+4.18%
07/09	692	692	685	688	-1.43%	2,200	-	+2.99%
07/08	683	699	680	698	+2.35%	4,600	-	+4.8%
07/07	689	700	682	682	-0.73%	3,700	-	+2.87%
07/06	687	707	684	687	0%	11,800	-	+3.78%
07/03	690	690	681	687	-0.58%	3,700	-	+3.93%
07/02	686	700	681	691	-0.43%	8,200	-	+4.86%
06/30	694	694	694	694	+1.17%	100	-	+5.63%
06/29	687	687	683	686	+0.88%	1,500	-	+4.57%
06/26	685	689	679	680	-2.16%	3,900	-	+3.82%
06/25	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	695	695	686	695	+1.16%	4,600	-	+6.27%
06/24	685	687	665	687	+0.44%	12,000	-	+5.21%
06/23	682	684	680	684	+0.44%	1,100	-	+4.91%
06/22	677	684	670	681	+0.74%	4,100	-	+4.45%
06/19	664	676	660	676	+2.27%	4,200	-	+3.84%
06/18	661	662	661	661	+1.07%	900	-	+1.54%
06/17	653	654	640	654	+0.15%	4,900	-	+0.31%
06/16	662	662	652	653	-0.31%	1,000	-	-0.15%
06/15	669	669	645	655	+2.34%	5,600	-	0%
06/12	637	644	637	640	+0.63%	1,800	-	-2.44%
06/11	637	640	635	636	-0.16%	1,800	-	-3.64%
06/10	638	638	635	637	-0.31%	1,200	-	-4.07%
06/09	636	645	635	639	+0.63%	1,000	-	-4.34%
06/08	635	635	630	635	0%	2,500	-	-5.37%
06/05	633	639	633	635	+0.32%	4,700	-	-5.93%
06/04	644	644	630	633	-0.63%	7,400	-	-6.77%
06/03	650	652	636	637	-0.47%	8,900	-	-6.73%
06/02	645	647	640	640	-0.93%	8,100	-	-6.84%
06/01	645	650	645	646	-0.77%	3,000	-	-6.51%
05/29	646	655	646	651	+1.09%	3,100	-	-6.2%
05/28	652	652	640	644	-1.08%	19,900	-	-7.74%
05/27	669	669	651	651	-1.81%	39,100	-	-7.26%
05/26	653	663	653	663	+1.53%	5,600	-	-5.96%
05/25	673	673	649	653	-2.54%	19,400	-	-7.64%
05/22	678	678	667	670	+0.3%	3,500	-	-5.5%
05/21	665	674	663	668	+0.91%	8,100	-	-6.05%
05/20	671	673	660	662	-2.65%	19,200	-	-7.02%
05/19	661	680	658	680	+3.66%	6,000	-	-4.9%
05/18	670	671	655	656	-3.95%	55,400	-	-8.38%
05/15	687	687	670	683	-0.15%	14,600	-	-4.87%
05/14	690	690	675	684	-1.16%	7,400	-	-4.87%
05/13	680	692	673	692	+1.62%	42,300	-	-3.89%
05/12	700	706	681	681	-0.87%	43,100	-	-5.55%
05/11	（IR情報）15:00 株主優待制度の導入に関するお知らせ
05/11	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/11	737	767	687	687	-6.91%	76,600	-	-4.98%
05/08	729	754	728	738	+0.14%	10,900	-	+2.07%
05/07	740	740	711	737	+1.66%	5,500	-	+1.94%
05/01	731	731	702	725	-0.82%	11,300	-	+0.28%

オーウイル（3143）のイベントチャート

2026/05/01～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート