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
10/02	2,783	2,802	2,728	2,728	-2.95%	33,100	-	-5.11%
10/01	2,822	2,846	2,796	2,811	-1.2%	20,400	-	-2.26%
09/30	2,806	2,875	2,800	2,845	+0.99%	20,400	-	-1.01%
09/29	2,868	2,907	2,770	2,817	-3.46%	44,500	-	-1.88%
09/28	2,916	2,937	2,901	2,918	-0.48%	24,100	-	+1.89%
09/25	2,862	2,947	2,860	2,932	+2.45%	23,200	-	+2.84%
09/24	2,901	2,909	2,857	2,862	-2.35%	32,100	-	+0.67%
09/18	2,923	2,952	2,885	2,931	-0.03%	17,800	-	+3.35%
09/17	2,909	2,949	2,890	2,932	+0.48%	16,800	-	+3.79%
09/16	2,869	2,957	2,869	2,918	+1.25%	22,100	-	+3.81%
09/16	（空売り報告）Citigroup Global Markets Limited 55,509株（0.5%）再IN
09/15	2,850	2,919	2,834	2,882	+0.56%	12,700	-	+3.11%
09/14	2,819	2,921	2,819	2,866	-0.1%	14,800	-	+3.13%
09/11	2,857	2,905	2,826	2,869	-1.31%	24,000	-	+3.87%
09/10	2,873	2,920	2,865	2,907	-0.27%	16,100	-	+5.9%
09/09	2,877	2,928	2,865	2,915	+0.34%	15,900	-	+6.93%
09/08	2,951	2,977	2,905	2,905	-2.39%	17,100	-	+7.39%
09/07	（5%ルール）さくら損害保険（0.38%）光通信（7.09%）UH Partners 2（1.96%）
09/07	2,977	3,045	2,962	2,976	-0.8%	23,600	-	+10.84%
09/04	2,942	3,005	2,908	3,000	+1.56%	21,200	-	+12.65%
09/03	2,922	3,020	2,922	2,954	+1.06%	25,300	-	+11.85%
09/02	3,010	3,010	2,875	2,923	-2.18%	48,400	-	+11.52%
09/01	2,838	2,988	2,838	2,988	+5.88%	57,100	-	+14.83%
08/31	2,700	2,828	2,700	2,822	+3.75%	35,600	-	+9.3%
08/28	2,733	2,755	2,717	2,720	-0.29%	20,600	-	+5.8%
08/27	2,736	2,766	2,654	2,728	-0.29%	37,200	-	+6.4%
08/26	2,735	2,759	2,725	2,736	+0.04%	20,300	-	+7.08%
08/25	2,768	2,768	2,715	2,735	-0.98%	17,800	-	+7.47%
08/24	2,754	2,781	2,726	2,762	-0.14%	20,800	-	+9%
08/21	2,702	2,769	2,687	2,766	+4.3%	34,700	-	+9.59%
08/20	2,620	2,652	2,595	2,652	+1.77%	21,100	-	+5.45%
08/20	（空売り報告）Citigroup Global Markets Limited 53,909株（0.48%）-0.1%義務消失
08/19	2,694	2,706	2,587	2,606	-3.94%	26,300	-	+3.82%
08/18	2,698	2,750	2,685	2,713	+0.48%	17,000	-	+8.3%
08/17	2,651	2,716	2,650	2,700	+1.85%	36,400	-	+8.09%
08/14	2,551	2,651	2,531	2,651	+3.11%	46,200	-	+6.42%
08/14	（空売り報告）Citigroup Global Markets Limited 65,209株（0.58%）-0.02%
08/13	2,547	2,586	2,511	2,571	+1.7%	35,800	-	+3.46%
08/12	2,529	2,574	2,513	2,528	+1.98%	59,200	-	+1.85%
08/12	（空売り報告）Barclays Capital Securities Ltd 55,298株（0.49%）-0.01%義務消失
08/10	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	（IR情報）15:30 2026年12月期第2四半期連結業績補足説明資料
08/10	（IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ
08/10	2,468	2,490	2,444	2,479	+1.35%	31,000	-	0%
08/10	（空売り報告）Barclays Capital Securities Ltd 56,198株（0.5%）再IN
08/07	2,450	2,469	2,420	2,446	-0.08%	27,000	-	-1.37%
08/06	2,416	2,459	2,390	2,448	+1.32%	25,800	-	-1.29%
08/05	2,393	2,428	2,393	2,416	+0.54%	10,200	-	-2.66%
08/05	（空売り報告）Barclays Capital Securities Ltd 55,198株（0.49%）-0.1%義務消失
08/04	2,378	2,416	2,378	2,403	+0.42%	15,700	-	-3.26%
08/03	2,431	2,431	2,388	2,393	-1.68%	30,800	-	-3.97%
07/31	2,451	2,464	2,427	2,434	-0.69%	18,000	-	-2.68%
07/30	2,441	2,465	2,415	2,451	-0.41%	22,100	-	-2.27%
07/29	2,433	2,465	2,426	2,461	+1.11%	16,700	-	-2.03%
07/28	2,483	2,483	2,415	2,434	-2.44%	21,700	-	-3.26%
07/27	2,540	2,554	2,472	2,495	-2.27%	17,000	-	-1.07%
07/24	2,543	2,558	2,526	2,553	+0.43%	12,500	-	+1.15%
07/23	2,524	2,558	2,504	2,542	+1.6%	17,500	-	+0.59%
07/22	2,490	2,502	2,473	2,502	+0.6%	13,000	-	-1.18%
07/21	2,460	2,505	2,443	2,487	+1.59%	16,200	-	-1.93%
07/17	2,497	2,503	2,424	2,448	-2.74%	30,100	-	-3.74%
07/16	2,550	2,550	2,500	2,517	-1.29%	10,000	-	-1.33%
07/16	（空売り報告）Barclays Capital Securities Ltd 65,498株（0.59%）再IN
07/15	2,525	2,553	2,519	2,550	+1.11%	17,500	-	-0.2%
07/14	2,490	2,525	2,483	2,522	+1.9%	15,100	-	-1.37%
07/13	2,543	2,543	2,475	2,475	-2.33%	20,400	-	-3.43%
07/10	2,550	2,569	2,519	2,534	+0.4%	21,800	-	-1.4%
07/09	2,538	2,547	2,524	2,524	+0.32%	14,600	-	-1.94%
07/08	2,500	2,538	2,500	2,516	+0.76%	14,700	-	-2.44%
07/08	（空売り報告）Barclays Capital Securities Ltd 55,098株（0.49%）-0.01%義務消失
07/07	2,467	2,533	2,467	2,497	+1.59%	20,100	-	-3.37%
07/06	2,503	2,505	2,455	2,458	-1.25%	21,400	-	-5.13%
07/06	（空売り報告）Barclays Capital Securities Ltd 56,298株（0.5%）再IN
07/03	2,458	2,510	2,457	2,489	+1.06%	25,900	-	-4.16%
07/02	2,477	2,490	2,454	2,463	-0.57%	27,900	-	-5.41%
07/01	2,508	2,508	2,441	2,477	-0.2%	24,800	-	-5.17%
06/30	2,631	2,631	2,463	2,482	-4.35%	51,200	-	-5.27%
06/29	2,618	2,668	2,579	2,595	-1.22%	28,600	-	-1.26%
06/26	2,591	2,658	2,587	2,627	+1.35%	28,400	-	-0.11%
06/26	（空売り報告）Barclays Capital Securities Ltd 52,998株（0.47%）-0.03%義務消失
06/25	2,553	2,610	2,550	2,592	+1.53%	18,500	-	-1.71%
06/24	2,556	2,592	2,553	2,553	-0.35%	16,300	-	-3.51%
06/23	2,561	2,600	2,540	2,562	-1.16%	20,400	-	-3.58%
06/22	2,558	2,623	2,553	2,592	+1.69%	13,400	-	-2.96%
06/19	2,625	2,653	2,533	2,549	-3.01%	27,700	-	-5.03%
06/18	2,691	2,691	2,621	2,628	-0.79%	26,400	-	-2.52%
06/17	2,625	2,685	2,606	2,649	+0.91%	19,200	-	-2.14%
06/17	（空売り報告）Barclays Capital Securities Ltd 55,698株（0.5%）再IN
06/16	2,645	2,645	2,589	2,625	-0.76%	31,900	-	-3.03%
06/15	2,674	2,683	2,634	2,645	+0.04%	22,200	-	-2.36%
06/12	2,601	2,673	2,601	2,644	+0.53%	30,600	-	-2.4%
06/11	2,626	2,630	2,572	2,630	+0.84%	23,600	-	-2.95%
06/11	（空売り報告）JPM Securities Japan Co Ltd. 54,463株（0.49%）-0.09%義務消失
06/10	2,602	2,641	2,596	2,608	-1.66%	29,600	-	-3.76%
06/09	2,699	2,699	2,610	2,652	+0.11%	20,100	-	-2.43%
06/08	2,654	2,748	2,620	2,649	-0.19%	33,200	-	-2.61%
06/05	2,675	2,720	2,653	2,654	+0.64%	23,600	-	-2.5%
06/04	2,667	2,688	2,566	2,637	-0.38%	25,300	-	-3.02%
06/04	（空売り報告）JPM Securities Japan Co Ltd. 65,263株（0.58%）-0.11%
06/03	2,638	2,686	2,628	2,647	-0.38%	17,400	-	-2.54%
06/02	2,597	2,674	2,550	2,657	+1.84%	43,500	-	-1.92%
06/01	2,683	2,683	2,536	2,609	-1.99%	50,100	-	-3.44%
05/29	2,667	2,715	2,620	2,662	-0.6%	29,100	-	-1.33%
05/28	2,660	2,693	2,638	2,678	0%	26,300	-	-0.59%
05/27	2,671	2,703	2,648	2,678	+0.26%	24,100	-	-0.41%
05/26	2,617	2,675	2,617	2,671	+0.41%	34,700	-	-0.6%
05/26	（空売り報告）JPM Securities Japan Co Ltd. 77,163株（0.69%）-0.01%
05/25	2,753	2,839	2,640	2,660	-4.49%	48,500	-	-1.08%
05/25	（空売り報告）JPM Securities Japan Co Ltd. 78,163株（0.7%）+0.01%
05/25	（空売り報告）Citigroup Global Markets Limited 66,809株（0.6%）+0.01%
05/22	2,792	2,800	2,750	2,785	-1.17%	27,400	-	+3.49%
05/21	2,803	2,841	2,777	2,818	-0.56%	21,100	-	+4.8%
05/21	（空売り報告）JPM Securities Japan Co Ltd. 76,863株（0.69%）+0.09%
05/20	2,919	2,945	2,784	2,834	-2.34%	34,800	-	+5.47%
05/19	2,920	2,942	2,871	2,902	-0.62%	26,600	-	+8.08%
05/18	2,849	2,930	2,822	2,920	+2.56%	43,600	-	+8.91%
05/15	2,895	2,911	2,801	2,847	-2%	40,700	-	+6.27%
05/14	2,747	2,928	2,740	2,905	+9.75%	95,600	-	+8.52%
05/13	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	2,680	2,701	2,616	2,647	-1.23%	40,500	-	-1.16%
05/12	2,652	2,714	2,652	2,680	+1.32%	30,000	-	-0.3%
05/11	2,665	2,694	2,635	2,645	-1.01%	34,400	-	-1.96%

OATアグリオ（4979）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート