日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/19	2,479	2,479	2,373	2,375	-3.85%	64,400	383億7157万	+3.22%
09/18	2,483	2,516	2,455	2,470	+0.41%	53,000	399億643万	+7.2%
09/17	2,549	2,550	2,412	2,460	-2.61%	93,100	397億4487万	+6.77%
09/13	15:00 2024年12月期月次情報のお知らせ(8月度)
09/13	2,492	2,545	2,480	2,526	+2.23%	48,800	408億1120万	+9.87%
09/12	2,468	2,488	2,433	2,471	+2.15%	41,500	399億2259万	+7.9%
09/11	2,459	2,518	2,413	2,419	-2.38%	103,500	390億8245万	+6.05%
09/10	2,418	2,483	2,400	2,478	+4.56%	57,200	400億3569万	+8.97%
09/09	2,313	2,414	2,311	2,370	+0.47%	38,300	382億9079万	+5.1%
09/06	2,421	2,421	2,338	2,359	-0.72%	39,600	381億1307万	+4.75%
09/05	2,297	2,415	2,275	2,376	+4.58%	56,000	383億8773万	+5.23%
09/04	2,247	2,299	2,215	2,272	+0.35%	47,600	367億746万	+0.31%
09/03	2,250	2,278	2,250	2,264	+0.85%	14,800	365億7820万	-0.66%
09/02	2,270	2,275	2,222	2,245	-0.93%	33,700	362億7123万	-2.05%
08/30	2,250	2,326	2,250	2,266	+1.93%	67,800	366億1052万	-1.65%
08/29	2,150	2,254	2,141	2,223	+3.68%	79,000	359億1579万	-3.97%
08/28	2,149	2,150	2,110	2,144	+0.42%	21,000	346億3943万	-7.94%
08/27	2,108	2,144	2,097	2,135	+1.18%	24,300	344億9402万	-8.99%
08/26	2,080	2,113	2,072	2,110	+1.44%	40,000	340億9011万	-10.63%
08/23	2,111	2,111	2,052	2,080	-3.12%	57,000	336億542万	-12.64%
08/22	2,155	2,196	2,131	2,147	-0.6%	47,800	346億8790万	-10.62%
08/21	2,222	2,226	2,160	2,160	-4.8%	58,400	348億9793万	-10.89%
08/20	2,257	2,312	2,241	2,269	+0.58%	30,000	366億5899万	-7.2%
08/19	2,271	2,326	2,250	2,256	-2.8%	40,200	364億4895万	-8.37%
08/16	2,365	2,370	2,301	2,321	-0.68%	36,200	374億9912万	-6.26%
08/15	2,389	2,404	2,300	2,337	-4.18%	106,100	377億5763万	-6.14%
08/14	15:00 株主優待制度の一部変更に関するお知らせ
08/14	15:00 2024年12月期月次情報のお知らせ(7月度)
08/14	15:00 2024年12月期第2四半期決算説明資料
08/14	15:00 2024年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
08/14	15:00 2024年12月期第2四半期決算説明会開催のお知らせ
08/14	2,456	2,496	2,354	2,439	-1.13%	24,000	394億558万	-2.63%
08/13	2,384	2,467	2,377	2,467	+5.7%	24,700	398億5796万	-1.95%
08/09	2,434	2,434	2,300	2,334	+1.48%	37,100	377億916万	-7.6%
08/08	2,248	2,319	2,231	2,300	+2.22%	39,200	371億5984万	-9.31%
08/07	2,212	2,320	2,195	2,250	0%	29,000	363億5201万	-11.7%
08/06	2,104	2,270	2,068	2,250	+12.28%	51,200	363億5201万	-12.08%
08/05	2,204	2,239	2,000	2,004	-13.02%	49,600	323億7753万	-22.02%
08/02	2,412	2,423	2,304	2,304	-7.36%	44,800	372億2446万	-11.15%
08/01	2,549	2,551	2,477	2,487	-2.81%	33,600	401億8109万	-4.53%
07/31	2,574	2,574	2,488	2,559	-2.22%	32,200	413億4436万	-1.99%
07/30	2,610	2,654	2,565	2,617	+0.35%	133,400	422億8143万	+0.15%
07/29	2,561	2,616	2,557	2,608	+2.64%	14,500	421億3602万	-0.08%
07/26	2,580	2,580	2,537	2,541	-0.08%	19,900	410億5354万	-2.61%
07/25	2,520	2,595	2,520	2,543	-0.86%	23,400	410億8585万	-2.6%
07/24	2,542	2,637	2,542	2,565	-0.19%	16,100	414億4130万	-1.84%
07/23	2,556	2,593	2,541	2,570	+2.07%	17,900	415億2208万	-1.65%
07/22	2,587	2,595	2,510	2,518	-3.08%	29,100	406億8194万	-3.45%
07/19	2,606	2,663	2,593	2,598	-0.57%	14,000	419億7446万	-0.31%
07/18	2,654	2,690	2,610	2,613	-2.46%	13,300	422億1681万	+0.54%
07/17	2,703	2,769	2,662	2,679	-0.67%	22,900	432億8313万	+3.12%
07/16	2,720	2,750	2,676	2,697	-0.26%	13,900	435億7395万	+3.93%
07/12	15:00 2024年12月期月次情報のお知らせ(6月度)
07/12	2,575	2,742	2,551	2,704	+4.24%	27,500	436億8704万	+4.4%
07/11	2,646	2,653	2,594	2,594	-2.48%	22,700	419億983万	+0.39%
07/10	2,747	2,747	2,654	2,660	-2.71%	29,200	429億7616万	+3.06%
07/09	2,735	2,761	2,721	2,734	+1.07%	27,900	441億7174万	+6.09%
07/08	2,725	2,745	2,660	2,705	-0.26%	27,800	437億320万	+5.09%
07/05	2,587	2,712	2,587	2,712	+4.83%	35,500	438億1630万	+5.44%
07/04	2,618	2,618	2,577	2,587	-0.39%	10,200	417億9674万	+0.62%
07/03	2,552	2,621	2,552	2,597	+2.45%	22,500	419億5830万	+0.78%
07/02	2,570	2,575	2,535	2,535	+0.2%	14,700	409億5660万	-1.74%
07/01	2,590	2,590	2,524	2,530	-1.71%	18,900	408億7582万	-2.43%
06/28	2,600	2,603	2,565	2,574	-0.81%	12,700	415億8671万	-1.19%
06/27	2,646	2,661	2,581	2,595	-1.26%	15,900	419億2599万	-0.73%
06/26	2,620	2,633	2,590	2,628	+0.73%	17,600	424億5915万	+0.04%
06/25	2,569	2,618	2,569	2,609	+1.95%	15,000	421億5218万	-1.17%
06/24	2,625	2,625	2,559	2,559	-0.62%	20,400	413億4436万	-3.51%
06/21	2,600	2,624	2,554	2,575	-0.77%	25,900	416億286万	-3.49%
06/20	2,594	2,616	2,531	2,595	+0.04%	24,300	419億2599万	-3.17%
06/19	2,585	2,646	2,563	2,594	+1.49%	26,600	419億983万	-3.6%
06/18	2,500	2,572	2,499	2,556	+3.82%	25,400	412億9589万	-5.33%
06/17	15:00 2024年12月期月次情報のお知らせ(5月度)
06/17	2,445	2,475	2,386	2,462	+0.61%	36,900	397億7718万	-9.02%
06/14	2,401	2,483	2,381	2,447	+0.7%	37,500	395億3484万	-9.9%
06/13	2,572	2,572	2,413	2,430	-5.85%	59,800	392億6018万	-10.89%
06/12	2,606	2,624	2,571	2,581	-0.96%	10,000	416億9980万	-5.7%
06/11	2,632	2,632	2,590	2,606	+0.93%	16,800	421億371万	-4.93%
06/10	2,562	2,596	2,531	2,582	+1.29%	32,200	417億1596万	-5.87%
06/07	2,533	2,554	2,521	2,549	+0.75%	17,100	411億8279万	-7.11%
06/06	2,555	2,583	2,519	2,530	-0.67%	26,900	408億7582万	-7.9%
06/05	2,631	2,631	2,535	2,547	-4.46%	24,900	411億5048万	-7.42%
06/04	2,650	2,687	2,640	2,666	+0.6%	17,000	430億7310万	-3.09%
06/03	2,730	2,732	2,643	2,650	-1.89%	13,100	428億1460万	-3.43%
05/31	2,720	2,731	2,653	2,701	-0.7%	18,100	436億3857万	-1.35%
05/30	2,665	2,720	2,648	2,720	+1.34%	25,400	439億4555万	-0.26%
05/29	2,848	2,848	2,682	2,684	-5.76%	29,200	433億6391万	-1.29%
05/28	2,840	2,891	2,831	2,848	+0.46%	15,300	460億1357万	+5.05%
05/27	2,854	2,890	2,810	2,835	+1.11%	29,600	458億354万	+5%
05/24	2,890	2,890	2,776	2,804	-3.91%	43,000	453億269万	+4.35%
05/23	2,964	2,982	2,914	2,918	-0.85%	16,600	471億4452万	+8.88%
05/22	2,905	2,997	2,885	2,943	+0.48%	21,400	475億4844万	+10.14%
05/21	2,954	3,030	2,914	2,929	-1.05%	30,100	473億2225万	+10.03%
05/20	2,865	2,960	2,834	2,960	+3.32%	41,500	478億2310万	+11.53%
05/17	2,860	2,890	2,804	2,865	-0.28%	37,300	462億8823万	+8.4%
05/16	2,826	2,899	2,783	2,873	+1.66%	53,100	464億1748万	+9.07%
05/15	2,715	2,837	2,624	2,826	+4.67%	68,000	456億5813万	+7.74%
05/14	15:00 報告セグメントの変更に関するお知らせ
05/14	15:00 2024年12月期月次情報のお知らせ(4月度)
05/14	15:00 2024年12月期第1四半期決算説明資料
05/14	15:00 2024年12月期第1四半期決算短信〔IFRS〕(連結)
05/14	2,705	2,780	2,681	2,700	-0.22%	37,300	436億2242万	+3.29%
05/13	2,720	2,754	2,702	2,706	-0.15%	14,000	437億1936万	+3.64%
05/10	2,780	2,780	2,685	2,710	+1.12%	43,400	437億8398万	+3.95%
05/09	2,717	2,717	2,664	2,680	-0.67%	15,600	432億9929万	+2.92%
05/08	2,685	2,722	2,680	2,698	+1.35%	20,800	435億9011万	+3.57%
05/07	2,631	2,675	2,624	2,662	+2.07%	24,600	430億847万	+2.03%
05/02	2,594	2,625	2,592	2,608	-0.38%	13,400	421億3602万	+0.04%
05/01	2,644	2,644	2,600	2,618	-0.34%	21,000	422億9759万	+0.31%
04/30	2,587	2,638	2,561	2,627	+3.55%	28,800	424億4300万	+0.5%
04/26	2,501	2,562	2,496	2,537	+1.48%	37,100	409億8892万	-3.06%
04/25	2,500	2,549	2,462	2,500	+0.4%	42,700	403億9113万	-4.8%
04/19	15:00 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

3983 オロ

IR情報

2024/04/25～2024/09/19

IR情報＆株価推移

開示資料

決算

株式

チャート