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
07/13	（自社株買い）取締役会(2026年6月25日)での決議状況(取得期間2026年6月26日～2026年6月26日)
07/13	1,283	1,283	1,264	1,265	-1.71%	1,800	39億1216万	+4.2%
07/10	1,320	1,320	1,264	1,287	-4.1%	5,400	39億8020万	+6.36%
07/09	1,444	1,453	1,320	1,342	+8.75%	26,500	41億5030万	+11.28%
07/08	1,239	1,249	1,234	1,234	-0.32%	7,400	38億1629万	+3.01%
07/07	（5%ルール）みずほ信託銀行（8.69%）
07/07	1,215	1,239	1,215	1,238	+2.31%	1,600	38億2866万	+3.51%
07/06	1,229	1,229	1,210	1,210	-0.9%	2,700	37億4207万	+1.42%
07/03	1,210	1,221	1,210	1,221	+0.91%	5,800	37億7609万	+2.35%
07/02	1,209	1,210	1,209	1,210	-0.33%	1,700	37億4207万	+1.51%
07/01	1,214	1,214	1,214	1,214	+0.17%	100	37億5444万	+2.1%
06/30	（IR情報）17:30 非上場の親会社等の決算に関するお知らせ
06/30	1,212	1,212	1,212	1,212	+0.17%	100	37億4825万	+2.11%
06/29	1,210	1,210	1,210	1,210	-0.41%	6,400	37億4207万	+2.02%
06/26	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
06/26	1,205	1,215	1,204	1,215	+0.83%	3,400	37億5753万	+2.7%
06/25	（IR情報）17:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
06/25	1,205	1,205	1,205	1,205	0%	3,200	37億2661万	+2.12%
06/24	1,199	1,205	1,195	1,205	+1.35%	700	37億2661万	+2.38%
06/23	1,188	1,190	1,187	1,189	+0.68%	600	36億7712万	+1.11%
06/22	1,181	1,181	1,176	1,181	0%	800	36億5238万	+0.43%
06/19	1,209	1,218	1,181	1,181	-3.12%	1,100	36億5238万	+0.34%
06/18	1,216	1,219	1,210	1,219	+1.33%	900	37億6990万	+3.39%
06/17	1,192	1,203	1,192	1,203	+1.52%	300	37億2042万	+1.86%
06/16	1,212	1,212	1,185	1,185	-2.23%	500	36億6475万	-0.08%
06/15	1,195	1,212	1,182	1,212	+3.15%	1,500	37億4825万	+1.68%
06/12	1,175	1,175	1,175	1,175	+0.43%	100	36億3383万	-1.76%
06/11	1,185	1,185	1,170	1,170	-0.34%	600	36億1836万	-2.5%
06/10	1,189	1,199	1,174	1,174	-1.18%	800	36億3073万	-2.57%
06/09	1,191	1,191	1,180	1,188	+0.85%	500	36億7403万	-1.74%
06/08	1,168	1,178	1,168	1,178	+0.26%	200	36億4310万	-3.05%
06/05	1,157	1,175	1,157	1,175	+1.64%	200	36億3383万	-3.69%
06/04	1,156	1,156	1,156	1,156	-1.28%	100	35億7507万	-5.71%
06/03	1,165	1,171	1,165	1,171	-0.09%	300	36億2146万	-4.95%
06/01	1,205	1,205	1,172	1,172	-2.74%	500	36億2455万	-5.33%
05/29	1,181	1,210	1,169	1,205	+1.86%	900	37億2661万	-3.14%
05/28	1,159	1,183	1,159	1,183	+2.07%	400	36億5857万	-5.21%
05/27	1,159	1,159	1,159	1,159	+0.26%	200	35億8435万	-7.5%
05/26	1,173	1,173	1,152	1,156	-1.45%	800	35億7507万	-8.18%
05/25	1,168	1,176	1,168	1,173	+1.73%	5,200	36億2764万	-7.35%
05/22	1,135	1,153	1,135	1,153	+2.49%	5,200	35億6579万	-9.28%
05/21	1,138	1,154	1,125	1,125	-0.53%	5,700	34億7920万	-11.9%
05/20	1,178	1,178	1,131	1,131	-4.07%	7,800	34億9775万	-11.92%
05/19	1,185	1,189	1,160	1,179	-0.42%	11,000	36億4620万	-8.75%
05/18	1,203	1,203	1,184	1,184	-2.63%	9,700	36億6166万	-8.78%
05/15	1,242	1,242	1,216	1,216	-2.09%	1,800	37億6062万	-6.75%
05/14	1,260	1,260	1,242	1,242	-1.43%	3,300	38億4103万	-5.05%
05/13	1,279	1,312	1,250	1,260	-4.69%	11,200	38億9670万	-3.89%
05/12	（IR情報）16:00 2026年3月期決算補足説明資料
05/12	（IR情報）16:00 支配株主等に関する事項について
05/12	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,352	1,352	1,301	1,322	-2.22%	2,700	40億8844万	+0.69%
05/11	1,299	1,370	1,299	1,352	+4.73%	8,200	41億8122万	+2.89%
05/08	1,302	1,302	1,291	1,291	0%	1,500	39億9257万	-1.6%
05/07	1,280	1,292	1,280	1,291	+0.16%	1,100	39億9257万	-1.75%
05/01	1,271	1,289	1,271	1,289	+0.62%	900	39億8639万	-2.05%
04/30	1,322	1,322	1,281	1,281	-3.1%	4,400	39億6165万	-2.73%
04/28	1,300	1,322	1,300	1,322	+1.61%	300	40億8844万	+0.3%
04/27	1,329	1,329	1,301	1,301	-2.11%	2,100	40億2350万	-1.36%
04/24	1,328	1,329	1,328	1,329	+0.99%	1,400	41億1009万	+0.76%
04/23	1,310	1,316	1,310	1,316	+0.46%	300	40億6989万	-0.15%
04/22	1,310	1,310	1,310	1,310	-1.43%	100	40億5133万	-0.61%
04/21	1,305	1,329	1,305	1,329	+0.99%	300	41億1009万	+0.83%
04/20	1,331	1,331	1,316	1,316	+0.69%	600	40億6989万	-0.08%
04/17	1,300	1,329	1,300	1,307	+0.54%	700	40億4205万	-0.76%
04/16	1,300	1,300	1,300	1,300	-1.52%	600	40億2040万	-1.37%
04/15	1,300	1,320	1,300	1,320	+1.38%	600	40億8226万	+0.08%
04/14	1,299	1,305	1,299	1,302	+0.15%	700	40億2659万	-1.29%
04/13	1,285	1,301	1,285	1,300	-1.14%	1,000	40億2040万	-1.52%
04/10	1,321	1,321	1,291	1,315	-0.38%	700	40億6679万	-0.45%
04/09	1,335	1,335	1,320	1,320	-1.12%	500	40億8226万	-0.08%
04/08	1,332	1,335	1,330	1,335	+0.38%	2,900	41億2865万	+0.98%
04/06	1,330	1,330	1,330	1,330	+0.53%	100	41億1318万	+0.45%
04/03	1,323	1,323	1,323	1,323	+1.46%	100	40億9154万	-0.23%
04/02	1,322	1,322	1,284	1,304	-2.03%	2,900	40億3278万	-1.81%
04/01	1,305	1,331	1,305	1,331	+0.08%	2,200	41億1628万	+0.08%
03/31	1,336	1,336	1,330	1,330	+0.76%	300	41億1318万	0%
03/30	1,317	1,328	1,317	1,320	-1.05%	900	40億8226万	-0.75%
03/27	1,336	1,336	1,334	1,334	-0.15%	800	41億2555万	+0.23%
03/26	1,330	1,337	1,330	1,336	+2.38%	2,500	41億3174万	+0.38%
03/25	1,331	1,331	1,305	1,305	-0.91%	1,600	40億3587万	-1.95%
03/24	（IR情報）18:30 その他の関係会社の異動に関するお知らせ
03/24	1,338	1,338	1,317	1,317	-1.64%	700	40億7298万	-1.13%
03/23	（5%ルール）若築建設（13.68%）麻生（14.41%）
03/23	1,284	1,339	1,220	1,339	+3%	7,200	41億4102万	+0.53%
03/19	1,306	1,306	1,300	1,300	-0.38%	6,700	40億2040万	-2.4%
03/18	1,305	1,307	1,305	1,305	-0.76%	4,100	40億3587万	-2.1%
03/17	1,315	1,329	1,315	1,315	+0.31%	500	40億6679万	-1.42%
03/16	1,314	1,315	1,300	1,311	-0.23%	6,600	40億5442万	-1.72%
03/13	1,314	1,314	1,314	1,314	+0.15%	100	40億6370万	-1.57%
03/12	1,339	1,339	1,303	1,312	-1.87%	400	40億5752万	-1.72%
03/11	1,329	1,337	1,329	1,337	+0.6%	2,800	41億3483万	+0.07%
03/10	1,330	1,330	1,297	1,329	+0.91%	1,500	41億1009万	-0.6%
03/09	1,289	1,317	1,263	1,317	-0.83%	8,400	40億7298万	-1.57%
03/06	1,320	1,328	1,320	1,328	0%	200	41億700万	-0.82%
03/05	1,300	1,330	1,300	1,328	+2.63%	2,200	41億700万	-0.9%
03/04	1,352	1,352	1,294	1,294	-4.36%	4,000	40億185万	-3.58%
03/03	1,382	1,382	1,352	1,353	-2.31%	2,400	41億8431万	+0.67%
03/02	1,371	1,385	1,363	1,385	+0.44%	3,300	42億8328万	+3.05%
02/27	1,374	1,379	1,370	1,379	+0.29%	3,500	42億6472万	+2.68%
02/26	1,375	1,375	1,367	1,375	+1.7%	1,400	42億5235万	+2.46%
02/25	1,357	1,380	1,336	1,352	+0.9%	5,600	41億8122万	+0.82%
02/24	1,336	1,340	1,334	1,340	+0.68%	9,800	41億4411万	-0.07%
02/20	1,346	1,346	1,331	1,331	-1.11%	1,200	41億1628万	-0.75%
02/19	1,330	1,346	1,330	1,346	+1.2%	1,700	41億6267万	+0.37%
02/18	1,330	1,334	1,329	1,330	+0.45%	2,900	41億1318万	-0.75%
02/17	1,330	1,330	1,320	1,324	-0.45%	3,900	40億9463万	-1.19%
02/16	1,330	1,330	1,325	1,330	+0.3%	2,600	41億1318万	-0.75%
02/13	1,329	1,331	1,326	1,326	-0.53%	4,700	41億81万	-0.97%
02/12	1,329	1,335	1,329	1,333	+0.3%	2,900	41億2246万	-0.45%
02/06	（IR情報）16:00 2026年3月期第3四半期決算補足説明資料
02/06	（IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)

オーベクス（3583）のイベントチャート

2026/02/12～2026/07/13

イベント情報＆株価推移

開示資料

決算

株式

チャート