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
03/06	1,886	1,912	1,875	1,903	-0.52%	51,000	303億5104万	-4.08%
03/05	1,891	1,922	1,891	1,913	+3.35%	72,300	305億1053万	-3.97%
03/04	1,894	1,902	1,843	1,851	-2.53%	89,300	295億2169万	-7.54%
03/03	1,956	1,959	1,896	1,899	-3.01%	75,600	302億8725万	-5.71%
03/02	1,985	1,989	1,948	1,958	-1.9%	54,300	312億2824万	-3.31%
02/27	1,979	2,019	1,979	1,996	+0.96%	73,700	318億3430万	-1.82%
02/26	1,967	2,000	1,963	1,977	+1.49%	55,900	315億3127万	-3.04%
02/25	1,921	1,960	1,918	1,948	+1.14%	50,700	310億6875万	-5.02%
02/24	1,945	1,957	1,908	1,926	-1.48%	61,800	307億1787万	-6.69%
02/20	2,000	2,008	1,955	1,955	-3.22%	43,000	311億8039万	-5.96%
02/19	2,050	2,050	1,993	2,020	-1.42%	41,600	322億1708万	-3.35%
02/18	2,035	2,049	1,971	2,049	+0.84%	79,800	326億7960万	-2.43%
02/17	1,966	2,047	1,962	2,032	+4.26%	132,200	324億847万	-3.56%
02/16	1,900	1,990	1,873	1,949	+2.74%	137,900	310億8470万	-7.85%
02/13	15:30 2026年12月期月次情報のお知らせ(1月度)
02/13	15:30 2025年12月期通期決算説明資料
02/13	15:30 2025年12月期決算短信〔IFRS〕(連結)
02/13	1,994	2,013	1,885	1,897	-4.86%	101,400	302億5535万	-10.69%
02/12	2,035	2,035	1,991	1,994	-1.34%	52,800	318億241万	-6.6%
02/10	2,016	2,024	1,992	2,021	+1.71%	69,000	322億3303万	-5.65%
02/09	2,020	2,020	1,986	1,987	+0.35%	57,700	316億9076万	-7.41%
02/06	2,031	2,031	1,977	1,980	-3.51%	68,300	315億7912万	-7.91%
02/05	1,981	2,063	1,970	2,052	+3.48%	82,100	327億2745万	-4.82%
02/04	2,054	2,054	1,983	1,983	-4.34%	80,900	316億2697万	-8.15%
02/03	2,069	2,078	2,048	2,073	+0.58%	31,600	330億6238万	-4.25%
02/02	2,115	2,136	2,057	2,061	-1.86%	61,300	328億7099万	-4.8%
01/30	2,115	2,115	2,078	2,100	+0.62%	35,000	334億9301万	-3.05%
01/29	2,100	2,101	2,061	2,087	-0.62%	44,000	332億8567万	-3.65%
01/28	2,153	2,153	2,100	2,100	-2.73%	36,100	334億9301万	-3.05%
01/27	2,131	2,165	2,120	2,159	+0.94%	38,100	344億3400万	-0.23%
01/26	2,148	2,168	2,128	2,139	-1.88%	54,600	341億1502万	-1.02%
01/23	2,170	2,196	2,153	2,180	+0.74%	63,000	347億6893万	+1.02%
01/22	2,165	2,174	2,117	2,164	+0.6%	61,500	345億1375万	+0.51%
01/21	2,234	2,264	2,141	2,151	-5.12%	73,700	343億641万	+0.09%
01/20	2,270	2,300	2,252	2,267	-0.53%	61,900	361億5650万	+5.74%
01/19	2,286	2,307	2,264	2,279	-0.7%	60,800	363億4789万	+6.79%
01/16	2,224	2,312	2,224	2,295	+2.41%	75,600	366億307万	+8.05%
01/15	15:30 2025年12月期月次情報のお知らせ(12月度)
01/15	2,250	2,291	2,227	2,241	-0.36%	68,600	357億4182万	+5.96%
01/14	2,235	2,256	2,233	2,249	+0.31%	63,700	358億6942万	+6.69%
01/13	2,231	2,250	2,222	2,242	+0.76%	79,100	357億5777万	+6.71%
01/09	2,209	2,247	2,195	2,225	+1.83%	106,700	354億8664万	+6.36%
01/08	2,171	2,207	2,170	2,185	+0.6%	92,000	348億4868万	+4.9%
01/07	2,146	2,183	2,109	2,172	+1.21%	66,000	346億4134万	+4.62%
01/06	2,126	2,158	2,126	2,146	+1.04%	47,600	342億2666万	+3.67%
01/05	2,100	2,142	2,095	2,124	+1.38%	99,700	338億7578万	+2.81%
2025
12/30	2,107	2,142	2,095	2,095	-1.83%	85,200	334億1326万	+1.55%
12/29	2,100	2,144	2,085	2,134	-0.05%	192,300	340億3527万	+3.59%
12/26	2,145	2,153	2,125	2,135	+0.05%	164,700	340億5122万	+3.79%
12/25	2,076	2,144	2,075	2,134	+2.94%	103,900	340億3527万	+4%
12/24	2,100	2,100	2,067	2,073	+0.29%	57,200	330億6238万	+1.17%
12/23	2,102	2,111	2,054	2,067	-1.67%	130,800	329億6669万	+0.98%
12/22	2,118	2,120	2,094	2,102	+1.01%	64,600	335億2490万	+2.74%
12/19	2,074	2,095	2,059	2,081	+0.77%	55,100	331億8997万	+1.27%
12/18	2,064	2,074	2,031	2,065	-0.63%	56,100	329億3479万	0%
12/17	2,075	2,089	2,060	2,078	+1.02%	59,700	331億4213万	+0.05%
12/16	2,065	2,065	2,048	2,057	+0.19%	42,300	328億720万	-1.48%
12/15	2,075	2,081	2,053	2,053	-1.16%	125,400	327億4340万	-2.19%
12/12	2,035	2,089	2,035	2,077	+3.08%	85,000	331億2618万	-1.56%
12/11	15:30 2025年12月期月次情報のお知らせ(11月度)
12/11	2,009	2,024	1,990	2,015	-0.05%	151,200	321億3734万	-4.86%
12/10	2,040	2,056	2,005	2,016	-1.47%	150,500	321億5329万	-5.35%
12/09	2,077	2,078	2,035	2,046	-1.4%	116,300	326億3176万	-4.57%
12/08	2,075	2,085	2,066	2,075	+0.58%	58,200	330億9428万	-3.76%
12/05	2,053	2,081	2,053	2,063	+0.49%	38,300	329億289万	-4.71%
12/04	2,050	2,073	2,046	2,053	+1.23%	55,100	327億4340万	-5.87%
12/03	2,003	2,039	2,003	2,028	+1.55%	49,600	323億4467万	-7.61%
12/02	2,029	2,037	1,993	1,997	-1.19%	132,400	318億5025万	-9.72%
12/01	2,027	2,043	2,005	2,021	-0.25%	84,800	322億3303万	-9.29%
11/28	2,035	2,055	2,013	2,026	-0.64%	87,900	323億1278万	-9.76%
11/27	2,030	2,045	2,024	2,039	+0.05%	110,000	325億2011万	-9.86%
11/26	2,025	2,060	2,022	2,038	+1.14%	96,700	325億417万	-10.54%
11/25	2,041	2,046	2,011	2,015	-2.14%	63,400	321億3734万	-12.16%
11/21	2,003	2,062	2,003	2,059	+1.48%	84,200	328億3910万	-10.94%
11/20	2,075	2,087	2,029	2,029	-0.59%	69,100	323億6062万	-12.92%
11/19	2,007	2,050	2,000	2,041	+0.79%	104,000	325億5201万	-13.07%
11/18	2,059	2,059	2,015	2,025	-1.6%	90,600	322億9683万	-14.34%
11/17	2,164	2,219	2,011	2,058	-11.06%	187,300	328億2315万	-13.6%
11/14	15:30 2025年12月期月次情報のお知らせ(10月度)
11/14	15:30 通期業績予想の修正に関するお知らせ
11/14	15:30 2025年12月期第3四半期決算説明資料
11/14	15:30 2025年12月期第3四半期決算短信〔IFRS〕(連結)
11/14	2,341	2,350	2,314	2,314	-1.49%	44,300	369億610万	-3.54%
11/13	2,385	2,388	2,342	2,349	-0.63%	27,500	374億6432万	-2.45%
11/12	2,380	2,390	2,352	2,364	+0.9%	55,700	377億356万	-2.11%
11/11	2,334	2,344	2,321	2,343	+0.04%	37,800	373億6863万	-3.18%
11/10	2,363	2,363	2,315	2,342	+1.25%	50,900	373億5268万	-3.34%
11/07	2,270	2,313	2,270	2,313	+1.89%	46,600	368億9015万	-4.78%
11/06	2,306	2,310	2,264	2,270	-2.58%	64,300	362億435万	-6.74%
11/05	2,350	2,365	2,302	2,330	-0.85%	47,800	371億6129万	-4.82%
11/04	2,325	2,370	2,313	2,350	-0.21%	94,400	374億8027万	-4.59%
10/31	2,321	2,390	2,311	2,355	+2.04%	83,100	375億6001万	-4.89%
10/30	2,380	2,385	2,291	2,308	-5.95%	123,000	368億1041万	-7.31%
10/29	2,406	2,455	2,391	2,454	+2%	63,500	391億3897万	-2.04%
10/28	2,432	2,445	2,391	2,406	-2.31%	47,800	383億7342万	-4.22%
10/27	2,400	2,480	2,395	2,463	+2.63%	90,000	392億8251万	-2.38%
10/24	2,419	2,419	2,378	2,400	-0.95%	69,800	382億7772万	-5.14%
10/23	2,432	2,455	2,401	2,423	-1.1%	40,500	386億4455万	-4.61%
10/22	2,462	2,471	2,437	2,450	-0.49%	115,400	390億7517万	-3.88%
10/21	2,468	2,489	2,438	2,462	+1.32%	53,500	392億6656万	-3.79%
10/20	2,477	2,481	2,423	2,430	-1.22%	51,300	387億5619万	-5.41%
10/17	2,507	2,515	2,456	2,460	-1.87%	35,800	392億3467万	-4.76%
10/16	2,498	2,515	2,476	2,507	+1.46%	28,200	399億8427万	-3.47%
10/15	2,435	2,495	2,434	2,471	+0.69%	21,500	394億1010万	-5.25%
10/14	15:30 2025年12月期月次情報のお知らせ(9月度)
10/14	2,439	2,483	2,427	2,454	-0.69%	61,200	391億3897万	-6.23%
10/10	2,510	2,510	2,458	2,471	-0.92%	65,000	394億1010万	-5.94%
10/09	2,540	2,550	2,474	2,494	-1.77%	36,100	397億7693万	-5.42%
10/08	2,501	2,540	2,500	2,539	+0.55%	29,300	404億9464万	-4.08%
10/07	2,492	2,538	2,486	2,525	+1.81%	45,400	402億7135万	-4.86%

3983 オロ

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート