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
10/27	631	660	623	637	+1.76%	16,000	-	+1.43%
10/26	625	626	623	626	+0.64%	1,800	-	-0.16%
10/23	626	626	622	622	-0.32%	2,800	-	-0.8%
10/22	626	626	623	624	-0.16%	1,800	-	-0.48%
10/21	625	625	624	625	+0.48%	1,400	-	-0.32%
10/20	622	624	622	622	-0.32%	1,000	-	-0.96%
10/19	（IR情報）15:40 連結子会社による株式会社ミガロの株式取得(孫会社化)に関するお知らせ
10/19	（IR情報）15:40 取締役の委嘱変更、重要な使用人及び連結子会社・孫会社の人事異動に関するお知らせ
10/19	625	625	624	624	-0.16%	300	-	-0.64%
10/16	622	625	620	625	+0.48%	2,300	-	-0.48%
10/15	621	623	620	622	-0.32%	1,600	-	-1.11%
10/14	633	633	624	624	-2.04%	1,900	-	-0.95%
10/13	645	645	627	637	-1.24%	10,000	-	+0.95%
10/09	622	661	622	645	+4.03%	10,500	-	+2.22%
10/08	621	623	620	620	-0.16%	1,300	-	-1.74%
10/07	623	623	621	621	-0.48%	2,000	-	-1.74%
10/06	625	628	621	624	+0.48%	1,800	-	-1.42%
10/05	623	623	621	621	-0.8%	1,200	-	-2.05%
10/02	625	626	624	626	+0.32%	1,700	-	-1.26%
10/01	628	628	624	624	-0.32%	1,500	-	-1.73%
09/30	630	630	625	626	-0.48%	2,600	-	-1.42%
09/29	640	640	625	629	-5.13%	8,600	-	-1.1%
09/28	（5%ルール）光通信（7.48%）UH Partners 2（0.81%）
09/28	663	663	639	663	+4.74%	12,900	-	+4.25%
09/25	634	635	627	633	+1.12%	14,200	-	-0.31%
09/24	625	627	624	626	+0.32%	11,200	-	-1.26%
09/18	624	632	624	624	-0.16%	3,400	-	-1.73%
09/17	（IR情報）14:00 金融機関の制度改正対応をＡＩで効率化する新サービス制度対応ＡＩエージェント『Avi-X（アヴィクロス）』β版の無料トライアル開始
09/17	626	630	625	625	0%	4,500	-	-1.57%
09/16	622	625	621	625	+0.32%	1,700	-	-1.57%
09/15	621	623	619	623	+0.16%	10,400	-	-1.89%
09/14	608	624	608	622	-0.96%	9,500	-	-2.2%
09/11	629	629	620	628	-1.1%	5,100	-	-1.26%
09/10	631	635	630	635	+0.79%	900	-	-0.16%
09/09	634	635	625	630	-0.63%	3,600	-	-1.1%
09/08	635	638	634	634	-0.78%	2,000	-	-0.47%
09/07	638	639	632	639	-0.31%	7,500	-	+0.16%
09/04	639	642	639	641	-0.16%	700	-	+0.47%
09/03	643	646	639	642	-0.47%	2,900	-	+0.63%
09/02	642	647	642	645	0%	8,000	-	+1.1%
09/01	645	645	642	645	0%	1,800	-	+1.1%
08/31	645	645	641	645	0%	1,700	-	+1.1%
08/28	644	645	643	645	+0.16%	1,000	-	+1.1%
08/27	644	645	635	644	+0.63%	2,600	-	+1.1%
08/26	639	640	636	640	+0.31%	1,900	-	+0.47%
08/25	637	638	636	638	+0.47%	1,600	-	+0.16%
08/24	632	636	632	635	0%	2,800	-	-0.31%
08/21	634	635	631	635	+0.47%	2,200	-	-0.16%
08/20	632	632	630	632	0%	1,200	-	-0.63%
08/19	629	632	628	632	+0.48%	600	-	-0.63%
08/18	630	631	629	629	-0.16%	1,100	-	-1.1%
08/17	630	633	628	630	0%	2,800	-	-0.94%
08/14	631	633	630	630	-0.16%	800	-	-0.94%
08/13	630	637	630	631	-0.16%	600	-	-0.79%
08/12	630	637	630	632	-0.16%	1,400	-	-0.63%
08/10	635	635	633	633	-0.31%	1,700	-	-0.47%
08/07	635	636	635	635	0%	600	-	-0.16%
08/06	643	643	635	635	-1.24%	1,200	-	0%
08/05	644	647	642	643	-0.46%	1,200	-	+1.26%
08/04	645	646	641	646	-0.15%	1,300	-	+1.89%
08/03	647	647	640	647	+0.31%	3,300	-	+2.05%
07/31	644	645	641	645	-0.15%	2,100	-	+1.9%
07/30	645	646	635	646	+1.25%	5,000	-	+2.22%
07/29	（IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/29	642	642	637	638	-0.31%	3,800	-	+1.11%
07/28	641	641	635	640	0%	2,600	-	+1.43%
07/27	641	641	635	640	+0.31%	3,300	-	+1.59%
07/24	641	641	633	638	-0.16%	2,600	-	+1.27%
07/23	639	639	635	639	+0.31%	3,000	-	+1.59%
07/22	638	638	629	637	+0.16%	2,700	-	+1.43%
07/21	635	636	630	636	+0.47%	2,800	-	+1.27%
07/17	627	633	626	633	+0.96%	1,100	-	+0.96%
07/16	629	629	626	627	0%	900	-	+0.16%
07/15	630	630	626	627	-0.48%	700	-	+0.16%
07/14	631	631	630	630	-0.47%	300	-	+0.64%
07/13	635	635	630	633	-0.31%	1,400	-	+1.28%
07/10	634	635	631	635	+0.32%	1,000	-	+1.6%
07/09	629	633	629	633	+0.48%	400	-	+1.44%
07/08	631	633	627	630	+0.48%	900	-	+0.96%
07/07	631	632	626	627	-0.48%	1,100	-	+0.48%
07/06	624	630	624	630	+0.96%	1,900	-	+0.96%
07/03	625	625	624	624	-0.16%	1,200	-	+0.16%
07/02	628	628	625	625	-0.16%	1,800	-	+0.32%
07/01	626	627	624	626	-0.16%	1,100	-	+0.48%
06/30	627	627	624	627	0%	600	-	+0.64%
06/29	631	631	622	627	-0.16%	1,500	-	+0.64%
06/26	629	629	618	628	+0.16%	4,900	-	+0.8%
06/25	630	630	623	627	0%	1,700	-	+0.64%
06/24	628	628	627	627	+0.16%	1,200	-	+0.64%
06/23	629	629	623	626	0%	1,700	-	+0.64%
06/22	625	626	622	626	+0.64%	2,000	-	+0.64%
06/19	620	622	616	622	-0.16%	2,100	-	0%
06/18	618	623	618	623	+0.48%	800	-	+0.16%
06/17	620	625	620	620	0%	400	-	-0.32%
06/16	618	620	618	620	0%	500	-	-0.16%
06/15	620	627	620	620	0%	2,600	-	-0.16%
06/12	620	620	616	620	0%	900	-	-0.16%
06/11	620	620	610	620	0%	7,400	-	-0.16%
06/10	620	620	620	620	0%	400	-	-0.32%
06/09	623	623	620	620	-0.48%	1,000	-	-0.32%
06/08	616	632	616	623	+0.81%	1,800	-	+0.16%
06/05	615	621	615	618	-0.48%	2,800	-	-0.64%
06/04	619	621	619	621	0%	600	-	-0.16%
06/03	622	622	620	621	-0.96%	1,300	-	-0.16%
06/02	627	627	620	627	+0.32%	2,300	-	+0.64%
05/29	（IR情報）14:00 『SAKIX 公的個人認証サービス（JPKI）』山陰合同銀行に提供開始

ODKソリューションズ（3839）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート