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
09/29	1,905	1,908	1,881	1,893	-0.63%	23,800	-	-4.87%
09/28	1,900	1,917	1,895	1,905	+0.05%	35,200	-	-4.85%
09/25	15:30 自己株式の取得状況及び取得終了に関するお知らせ
09/25	1,886	1,905	1,875	1,904	+0.11%	46,200	-	-5.32%
09/24	1,904	1,916	1,891	1,902	-0.05%	31,100	-	-5.84%
09/18	1,907	1,917	1,903	1,903	-0.26%	24,200	-	-6.16%
09/17	1,918	1,933	1,908	1,908	-0.52%	28,300	-	-6.61%
09/16	1,909	1,933	1,903	1,918	-0.36%	24,500	-	-6.71%
09/15	15:30 2026年12月期月次情報のお知らせ(8月度)
09/15	1,900	1,930	1,900	1,925	+1.32%	52,000	-	-6.96%
09/14	1,861	1,901	1,860	1,900	+2.1%	41,200	-	-8.74%
09/11	15:30 個人投資家向けIRセミナー「Kabu Berry Lab」登壇のお知らせ
09/11	1,850	1,870	1,835	1,861	+0.81%	66,500	-	-11.17%
09/10	1,904	1,904	1,835	1,846	-3.8%	89,200	-	-12.51%
09/09	1,935	1,935	1,908	1,919	-0.83%	50,300	-	-9.65%
09/08	1,956	1,966	1,935	1,935	-1.48%	45,500	-	-9.37%
09/07	2,036	2,036	1,960	1,964	-4.34%	91,900	-	-8.44%
09/04	15:30 自己株式の取得状況に関するお知らせ
09/04	2,051	2,074	2,047	2,053	+0.15%	28,100	-	-4.73%
09/03	2,040	2,070	2,040	2,050	+0.49%	33,500	-	-5.22%
09/02	2,050	2,081	2,024	2,040	-1.21%	60,700	-	-5.99%
09/01	2,085	2,113	2,057	2,065	-1.9%	31,000	-	-5.1%
08/31	2,090	2,114	2,071	2,105	-0.66%	68,400	-	-3.48%
08/28	2,087	2,129	2,087	2,119	+1.53%	116,300	-	-2.93%
08/27	2,096	2,109	2,057	2,087	-0.52%	48,700	-	-4.44%
08/26	2,108	2,125	2,098	2,098	-0.85%	29,500	-	-4.11%
08/25	2,158	2,168	2,108	2,116	-2.26%	38,200	-	-3.47%
08/24	2,175	2,188	2,152	2,165	-0.73%	41,200	-	-1.37%
08/21	2,181	2,189	2,159	2,181	0%	56,300	-	-0.68%
08/20	2,135	2,187	2,119	2,181	+2.83%	43,300	-	-0.68%
08/19	2,132	2,133	2,098	2,121	-0.52%	37,600	-	-3.46%
08/18	2,108	2,146	2,098	2,132	+1.28%	49,400	-	-3.05%
08/17	2,236	2,263	2,095	2,105	-7.8%	110,100	-	-4.32%
08/14	15:30 2026年12月期月次情報のお知らせ(7月度)
08/14	15:30 2026年12月期第2四半期決算説明資料
08/14	15:30 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
08/14	2,235	2,300	2,230	2,283	+1.92%	93,400	-	+3.68%
08/13	2,245	2,247	2,220	2,240	-0.22%	20,100	-	+2.05%
08/12	2,247	2,250	2,234	2,245	+0.72%	18,100	-	+2.46%
08/10	2,274	2,274	2,220	2,229	-0.54%	43,400	-	+1.97%
08/07	15:30 自己株式の取得状況に関するお知らせ
08/07	2,225	2,262	2,217	2,241	+0.99%	44,800	-	+2.75%
08/06	2,200	2,225	2,197	2,219	+0.77%	37,500	-	+2.02%
08/05	2,200	2,222	2,199	2,202	+0.36%	29,600	-	+1.71%
08/04	2,186	2,210	2,181	2,194	-0.23%	30,800	-	+1.81%
08/03	2,201	2,219	2,180	2,199	-0.63%	39,600	-	+2.52%
07/31	2,241	2,250	2,213	2,213	-1.25%	37,300	-	+3.65%
07/30	2,203	2,242	2,200	2,241	+0.63%	112,500	-	+5.51%
07/29	2,200	2,230	2,153	2,227	+1.92%	71,600	-	+5.4%
07/28	2,191	2,211	2,185	2,185	-0.68%	34,400	-	+3.95%
07/27	2,175	2,200	2,165	2,200	+1.99%	35,700	-	+5.11%
07/24	2,142	2,164	2,111	2,157	+0.33%	27,100	-	+3.45%
07/23	2,170	2,170	2,129	2,150	-1.1%	24,400	-	+3.32%
07/22	2,205	2,205	2,149	2,174	-1.18%	37,600	-	+4.72%
07/21	2,210	2,242	2,195	2,200	+0.23%	36,900	-	+6.23%
07/17	2,175	2,207	2,171	2,195	+0.83%	29,500	-	+6.35%
07/16	2,205	2,220	2,177	2,177	-0.91%	33,100	-	+5.78%
07/15	2,171	2,205	2,158	2,197	+0.09%	25,300	-	+7.07%
07/14	15:30 2026年12月期月次情報のお知らせ(6月度)
07/14	2,175	2,212	2,175	2,195	+1.06%	30,800	-	+7.33%
07/13	2,175	2,187	2,126	2,172	+0.18%	58,500	-	+6.52%
07/10	2,147	2,199	2,138	2,168	+1.36%	102,500	-	+6.54%
07/09	2,118	2,160	2,118	2,139	+0.66%	94,600	-	+5.21%
07/08	2,135	2,145	2,116	2,125	-0.7%	32,300	-	+4.78%
07/07	2,135	2,172	2,123	2,140	+0.94%	48,100	-	+5.63%
07/06	15:30 自己株式の取得状況に関するお知らせ
07/06	2,106	2,134	2,090	2,120	+0.66%	32,900	-	+4.74%
07/03	2,096	2,119	2,085	2,106	+0.86%	68,100	-	+4.15%
07/02	1,987	2,098	1,974	2,088	+6.64%	119,200	-	+3.37%
07/01	1,953	1,978	1,953	1,958	+0.26%	41,400	-	-2.97%
06/30	1,960	1,970	1,927	1,953	+0.21%	44,200	-	-3.36%
06/29	1,950	1,958	1,915	1,949	+0.05%	118,800	-	-3.75%
06/26	1,932	1,961	1,911	1,948	+0.83%	186,100	-	-3.9%
06/25	1,961	1,961	1,925	1,932	-1.83%	48,500	-	-4.87%
06/24	1,975	1,989	1,962	1,968	+0.77%	47,000	-	-3.29%
06/23	1,952	1,974	1,929	1,953	0%	62,500	-	-4.08%
06/22	1,989	2,012	1,953	1,953	-2.88%	76,800	-	-4.26%
06/19	2,050	2,050	1,971	2,011	-2.14%	96,500	-	-1.47%
06/18	2,085	2,098	2,051	2,055	+0.98%	98,300	-	+0.78%
06/17	2,060	2,100	2,035	2,035	-0.44%	51,700	-	0%
06/16	2,035	2,046	2,015	2,044	+0.89%	53,200	-	+0.54%
06/15	15:30 2026年12月期月次情報のお知らせ(5月度)
06/15	2,047	2,066	2,020	2,026	-0.2%	33,900	-	-0.25%
06/12	2,050	2,066	2,010	2,030	0%	56,100	-	-0.05%
06/11	2,035	2,050	2,003	2,030	-0.2%	36,300	-	-0.2%
06/10	2,041	2,065	2,020	2,034	-0.34%	123,800	-	-0.05%
06/09	2,102	2,102	2,033	2,041	-1.11%	35,200	-	+0.39%
06/08	2,086	2,129	2,059	2,064	-2.23%	42,500	-	+1.62%
06/05	2,037	2,131	2,037	2,111	+3.79%	93,400	-	+3.99%
06/04	2,069	2,069	2,026	2,034	-2.12%	49,000	-	+0.44%
06/03	2,065	2,097	2,010	2,078	-0.38%	83,100	-	+2.67%
06/02	15:30 自己株式の取得状況に関するお知らせ
06/02	2,086	2,093	2,050	2,086	+0.53%	48,600	-	+3.27%
06/01	2,080	2,099	2,053	2,075	+1.42%	51,300	-	+2.77%
05/29	2,050	2,099	2,046	2,046	+0.59%	42,100	-	+1.44%
05/28	2,037	2,042	2,006	2,034	-0.54%	46,100	-	+0.84%
05/27	2,034	2,053	2,019	2,045	+0.29%	30,100	-	+1.34%
05/26	2,030	2,050	2,013	2,039	+1.24%	42,000	-	+1.19%
05/25	2,061	2,066	2,003	2,014	-1.66%	36,900	-	+0.1%
05/22	2,010	2,066	1,990	2,048	+1.94%	64,000	-	+2.04%
05/21	2,002	2,027	1,987	2,009	+0.75%	48,200	-	+0.45%
05/20	2,054	2,060	1,975	1,994	-3.25%	55,100	-	0%
05/19	2,003	2,070	1,988	2,061	+3.78%	75,500	-	+3.41%
05/18	2,025	2,026	1,959	1,986	+1.85%	90,800	-	-0.2%
05/15	2,032	2,059	1,941	1,950	-0.1%	111,700	-	-2.01%
05/14	15:30 2026年12月期月次情報のお知らせ(4月度)
05/14	15:30 2026年12月期第1四半期決算説明資料
05/14	15:30 2026年12月期第1四半期決算短信〔IFRS〕(連結)
05/14	2,008	2,011	1,915	1,952	-1.96%	67,500	-	-1.86%
05/13	2,000	2,026	1,990	1,991	-0.5%	38,100	-	+0.15%
05/12	2,025	2,050	1,976	2,001	-1.09%	79,700	-	+0.86%
05/11	2,106	2,107	2,004	2,023	-3.85%	130,300	-	+2.12%
05/08	17:00 自己株式の取得状況に関するお知らせ
05/08	2,079	2,124	2,079	2,104	+2.19%	115,900	-	+6.59%
05/07	2,005	2,059	2,005	2,059	+3.83%	69,900	-	+4.84%
05/01	1,998	2,020	1,965	1,983	-0.75%	44,900	-	+1.28%
04/30	15:30 自己株式の消却完了に関するお知らせ
04/27	17:00 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

オロ（3983）のIR情報・決算資料

2026/05/01～2026/09/29

IR情報＆株価推移

開示資料

決算

株式

チャート