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	1,630	1,642	1,612	1,618	-2%	81,400	-	-1.58%
10/01	1,650	1,659	1,623	1,651	-0.78%	122,500	-	+0.06%
09/30	1,624	1,664	1,610	1,664	+2.46%	103,500	-	+0.54%
09/29	1,617	1,635	1,594	1,624	-0.37%	113,100	-	-2.05%
09/28	1,630	1,636	1,618	1,630	+0.74%	88,300	-	-2.04%
09/25	1,630	1,648	1,618	1,618	-0.43%	75,500	-	-3%
09/24	1,621	1,627	1,603	1,625	-0.67%	98,500	-	-2.81%
09/18	1,639	1,647	1,627	1,636	-0.12%	75,000	-	-2.27%
09/17	1,635	1,661	1,627	1,638	+0.37%	72,200	-	-2.27%
09/16	1,606	1,632	1,606	1,632	+2.32%	68,500	-	-2.74%
09/15	1,601	1,624	1,592	1,595	-0.99%	90,800	-	-5.06%
09/14	1,572	1,616	1,569	1,611	+3.34%	105,300	-	-4.28%
09/11	1,581	1,583	1,527	1,559	-1.14%	136,000	-	-7.48%
09/10	1,585	1,600	1,572	1,577	-0.19%	71,300	-	-6.58%
09/09	1,605	1,610	1,580	1,580	-2.59%	77,400	-	-6.4%
09/08	1,618	1,633	1,611	1,622	-0.67%	71,600	-	-3.97%
09/07	1,663	1,666	1,631	1,633	-2.1%	74,300	-	-3.32%
09/04	1,661	1,684	1,658	1,668	-0.24%	52,200	-	-1.24%
09/03	1,663	1,685	1,651	1,672	+0.66%	86,400	-	-1.01%
09/02	1,709	1,727	1,661	1,661	-3.32%	85,500	-	-1.66%
09/01	1,692	1,739	1,681	1,718	+0.82%	143,700	-	+1.78%
08/31	1,715	1,717	1,682	1,704	-0.64%	103,300	-	+1.13%
08/28	1,701	1,721	1,695	1,715	+0.41%	73,000	-	+2.08%
08/27	1,734	1,752	1,700	1,708	-2.01%	76,900	-	+2.03%
08/26	1,764	1,775	1,743	1,743	-1.19%	50,700	-	+4.5%
08/25	1,784	1,798	1,764	1,764	-0.4%	73,200	-	+6.2%
08/24	1,753	1,790	1,752	1,771	+1.43%	118,000	-	+7.14%
08/21	1,784	1,785	1,725	1,746	-1.97%	106,600	-	+6.14%
08/20	1,730	1,787	1,720	1,781	+3.49%	136,800	-	+8.66%
08/19	1,716	1,730	1,687	1,721	+0.47%	89,900	-	+5.65%
08/18	1,680	1,734	1,659	1,713	+1.72%	104,400	-	+5.74%
08/17	1,700	1,708	1,675	1,684	-0.3%	74,900	-	+4.47%
08/14	1,700	1,705	1,616	1,689	+0.06%	178,700	-	+5.17%
08/13	15:30 2027年3月期第1四半期決算FAQ
08/13	15:30 2027年3月期第1四半期決算説明資料
08/13	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	1,670	1,696	1,663	1,688	0%	68,500	-	+5.43%
08/12	1,686	1,699	1,661	1,688	+1.32%	72,400	-	+5.83%
08/10	1,680	1,685	1,648	1,666	+0.66%	69,700	-	+4.91%
08/07	1,644	1,676	1,629	1,655	+1.22%	78,800	-	+4.61%
08/06	1,585	1,635	1,581	1,635	+3.28%	79,400	-	+3.74%
08/05	1,603	1,608	1,578	1,583	-0.81%	71,000	-	+0.83%
08/04	1,646	1,646	1,596	1,596	-1.97%	115,100	-	+1.85%
08/03	16:00 シダックスの高齢者施設向け給食「元気ごはんwith Oisix」直営施設向けサービス開始～導入により人件費約50％削減、給食運営効率化と利用者満足を両立～
08/03	12:00 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
08/03	1,633	1,645	1,594	1,628	-0.06%	139,700	-	+4.09%
07/31	1,634	1,643	1,590	1,629	-2.46%	105,400	-	+4.62%
07/30	1,694	1,700	1,612	1,670	-0.54%	118,100	-	+7.67%
07/29	1,647	1,703	1,638	1,679	+3.96%	170,100	-	+8.88%
07/28	1,650	1,655	1,602	1,615	-1.82%	71,400	-	+5.28%
07/27	1,595	1,649	1,571	1,645	+3.65%	95,500	-	+7.73%
07/24	1,560	1,596	1,546	1,587	+1.02%	82,700	-	+4.41%
07/23	15:30 グループ内組織再編(連結子会社の吸収合併(簡易合併・略式合併))及び債権放棄に関するお知らせ
07/23	1,575	1,580	1,563	1,571	+0.38%	57,100	-	+3.7%
07/22	1,553	1,572	1,540	1,565	+0.71%	81,900	-	+3.44%
07/21	1,556	1,602	1,554	1,554	-0.13%	75,900	-	+2.98%
07/17	1,587	1,595	1,546	1,556	-1.52%	77,200	-	+3.18%
07/16	1,590	1,600	1,576	1,580	-0.94%	67,200	-	+4.84%
07/15	1,640	1,676	1,591	1,595	+4.25%	223,900	-	+5.84%
07/14	1,520	1,547	1,520	1,530	+1.73%	48,800	-	+1.53%
07/13	1,511	1,526	1,500	1,504	-0.33%	41,800	-	-0.33%
07/10	1,534	1,541	1,501	1,509	-1.44%	81,400	-	-0.13%
07/09	1,563	1,565	1,525	1,531	-1.48%	52,600	-	+1.39%
07/08	1,550	1,566	1,535	1,554	+0.84%	63,100	-	+3.05%
07/07	1,531	1,547	1,520	1,541	+1.05%	60,500	-	+2.39%
07/06	1,517	1,535	1,510	1,525	+0.26%	50,400	-	+1.53%
07/03	1,518	1,535	1,509	1,521	+1.06%	49,500	-	+1.4%
07/02	1,500	1,537	1,493	1,505	+1.21%	64,100	-	+0.47%
07/01	12:00 【オイシックス株式会社】原点回帰の社名変更を機にコーポレートロゴを策定食の社会課題解決への「強い意思」と、仲間が集う「旗印」を表現
07/01	1,506	1,506	1,468	1,487	-1.2%	52,900	-	-0.54%
06/30	15:00 高齢者施設向け“タイパ給食”への問い合わせが昨対比2倍ペースへ伸長～「元気ごはん with Oisix」が複雑化するニーズに対応し、運営効率化を支援～
06/30	1,504	1,513	1,486	1,505	+0.07%	75,700	-	+0.87%
06/29	1,471	1,510	1,471	1,504	+2.52%	81,600	-	+1.08%
06/26	1,440	1,475	1,435	1,467	-0.2%	66,500	-	-1.15%
06/25	1,455	1,482	1,451	1,470	+1.31%	70,000	-	-0.88%
06/24	1,480	1,493	1,448	1,451	-1.29%	73,800	-	-2.03%
06/23	1,443	1,479	1,438	1,470	+1.24%	116,300	-	-0.74%
06/22	1,460	1,477	1,448	1,452	-0.62%	100,200	-	-1.89%
06/19	1,465	1,477	1,446	1,461	-0.81%	154,000	-	-1.35%
06/18	1,491	1,520	1,443	1,473	-2%	116,900	-	-0.67%
06/17	1,500	1,514	1,480	1,503	+2.11%	78,800	-	+1.55%
06/16	1,500	1,515	1,470	1,472	-3.41%	106,400	-	-0.2%
06/15	1,560	1,560	1,524	1,524	-1.8%	39,400	-	+3.6%
06/12	1,572	1,575	1,539	1,552	-1.27%	75,800	-	+5.87%
06/11	1,616	1,620	1,558	1,572	-1.5%	69,700	-	+7.6%
06/10	1,521	1,603	1,520	1,596	+1.4%	154,200	-	+9.77%
06/09	1,608	1,615	1,565	1,574	+0.38%	175,200	-	+8.78%
06/08	1,482	1,585	1,481	1,568	+5.8%	259,400	-	+8.89%
06/05	1,460	1,486	1,455	1,482	+1.58%	81,300	-	+3.35%
06/04	1,480	1,480	1,457	1,459	-1.42%	79,000	-	+1.96%
06/03	15:30 スポンサードリサーチレポート発行のお知らせ
06/03	1,485	1,486	1,462	1,480	+0.27%	66,100	-	+3.57%
06/02	1,450	1,484	1,445	1,476	+0.75%	86,800	-	+3.51%
06/01	1,481	1,485	1,450	1,465	-0.54%	72,000	-	+2.88%
05/29	1,450	1,490	1,450	1,473	+2.15%	70,400	-	+3.66%
05/28	15:30 会計監査人の異動に関するお知らせ
05/28	1,428	1,443	1,409	1,442	+1.69%	82,300	-	+1.55%
05/27	1,386	1,420	1,381	1,418	+2.24%	99,300	-	-0.14%
05/26	1,398	1,400	1,380	1,387	-1.21%	101,800	-	-2.39%
05/25	1,444	1,444	1,398	1,404	-2.43%	87,100	-	-1.34%
05/22	1,439	1,452	1,423	1,439	0%	55,900	-	+1.05%
05/21	1,449	1,468	1,427	1,439	+0.35%	66,100	-	+1.12%
05/20	1,465	1,472	1,412	1,434	-2.12%	103,900	-	+0.84%
05/19	1,480	1,507	1,456	1,465	+0.14%	153,400	-	+2.95%
05/18	1,499	1,510	1,461	1,463	-3.11%	133,200	-	+2.74%
05/15	1,498	1,561	1,487	1,510	+7.7%	274,500	-	+6.04%
05/14	15:30 2026年3月期通期決算FAQ
05/14	15:30 2026年3月期通期決算説明資料
05/14	15:30 中長期目標の見直しに関するお知らせ
05/14	15:30 株主還元方針の変更に関するお知らせ
05/14	15:30 剰余金の配当(増配)に関するお知らせ
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,391	1,410	1,374	1,402	+2.19%	117,000	-	-1.48%
05/13	1,385	1,405	1,372	1,372	-1.22%	227,600	-	-3.72%
05/12	1,405	1,405	1,383	1,389	-0.57%	82,500	-	-2.66%
05/11	1,410	1,417	1,397	1,397	-1.48%	64,700	-	-2.31%

オイシックス・ラ・大地（3182）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート