イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

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	2,300	2,331	2,270	2,317	-0.69%	16,600	256億5382万	+2.66%
03/05	2,271	2,362	2,271	2,333	+3.55%	18,000	258億3097万	+3.73%
03/04	2,251	2,277	2,183	2,253	-1.83%	52,600	249億4521万	+0.54%
03/03	2,316	2,338	2,291	2,295	-1.5%	19,500	254億1024万	+2.73%
03/02	2,352	2,365	2,311	2,330	-3%	14,500	257億9776万	+4.53%
02/27	2,352	2,409	2,352	2,402	+1.44%	12,200	265億9494万	+8%
02/26	2,379	2,405	2,354	2,368	-0.88%	18,700	262億1849万	+6.96%
02/25	（IR情報）15:30 剰余金の配当に関するお知らせ
02/25	2,361	2,410	2,340	2,389	+1.1%	37,800	264億5100万	+8.3%
02/24	2,399	2,400	2,354	2,363	-1.09%	14,300	261億6313万	+7.51%
02/20	2,364	2,411	2,360	2,389	-1.04%	53,500	264億5100万	+8.94%
02/19	2,320	2,426	2,315	2,414	+4.23%	45,000	267億2780万	+10.43%
02/18	2,275	2,361	2,275	2,316	+0.78%	28,200	256億4275万	+6.38%
02/17	2,309	2,350	2,279	2,298	+0.48%	37,600	254億4345万	+5.8%
02/16	2,280	2,306	2,256	2,287	-0.74%	42,900	253億2166万	+5.59%
02/13	2,222	2,311	2,205	2,304	+5.45%	56,100	255億988万	+6.67%
02/12	（IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結)
02/12	2,197	2,205	2,170	2,185	+1.39%	17,200	241億9232万	+1.44%
02/10	2,158	2,200	2,155	2,155	-0.51%	21,900	238億6016万	+0.09%
02/09	2,156	2,175	2,138	2,166	+2.31%	20,900	239億8195万	+0.65%
02/06	2,121	2,132	2,109	2,117	-1.12%	12,600	234億3942万	-1.63%
02/05	2,133	2,160	2,128	2,141	+0.33%	16,400	237億515万	-0.51%
02/04	2,112	2,144	2,105	2,134	+1.14%	15,400	236億2764万	-1.02%
02/03	2,161	2,161	2,108	2,110	-1.36%	23,100	233億6192万	-2.31%
02/02	2,127	2,207	2,127	2,139	+0.66%	32,000	236億8300万	-1.11%
01/30	2,094	2,128	2,094	2,125	+1.29%	16,700	235億2800万	-1.94%
01/29	2,120	2,120	2,073	2,098	-0.85%	29,200	232億2905万	-3.27%
01/28	2,123	2,133	2,100	2,116	-0.33%	13,600	234億2835万	-2.62%
01/27	2,097	2,161	2,094	2,123	+1.38%	32,700	235億585万	-2.39%
01/26	2,159	2,159	2,093	2,094	-3.64%	48,900	231億8476万	-3.81%
01/23	2,185	2,200	2,173	2,173	-0.55%	9,900	240億5945万	-0.32%
01/22	2,159	2,203	2,159	2,185	+0.74%	11,100	241億9232万	+0.14%
01/21	2,151	2,169	2,135	2,169	+0.42%	23,000	240億1516万	-0.55%
01/20	2,186	2,186	2,160	2,160	-1.23%	16,300	239億1552万	-1.01%
01/19	2,230	2,230	2,155	2,187	-1.88%	21,000	242億1446万	+0.14%
01/16	2,222	2,229	2,202	2,229	+0.18%	21,800	246億7948万	+2.01%
01/15	2,193	2,230	2,190	2,225	+1.88%	27,000	246億3520万	+1.97%
01/14	2,175	2,196	2,175	2,184	0%	16,000	241億8124万	+0.23%
01/13	2,180	2,204	2,161	2,184	+1.11%	34,500	241億8124万	+0.23%
01/09	2,133	2,175	2,133	2,160	+1.22%	19,600	239億1552万	-0.83%
01/08	2,150	2,150	2,134	2,134	-0.74%	16,100	236億2764万	-2.07%
01/07	2,151	2,190	2,127	2,150	-0.37%	26,500	238億480万	-1.51%
01/06	2,138	2,166	2,138	2,158	+0.94%	17,300	238億9337万	-1.33%
01/05	2,158	2,175	2,138	2,138	-0.93%	20,700	236億7193万	-2.37%
2025
12/30	2,146	2,177	2,125	2,158	+1.31%	36,800	238億9337万	-1.64%
12/29	2,180	2,188	2,129	2,130	-4.87%	136,500	235億8336万	-2.96%
12/26	2,247	2,252	2,216	2,239	+0.86%	78,500	247億9020万	+1.87%
12/25	2,225	2,225	2,206	2,220	+0.63%	16,900	245億7984万	+1.19%
12/24	2,226	2,226	2,202	2,206	-0.81%	22,500	244億2483万	+0.73%
12/23	2,204	2,227	2,204	2,224	+1.41%	24,500	246億2412万	+1.65%
12/22	2,221	2,221	2,180	2,193	+0.46%	43,000	242億8089万	+0.27%
12/19	2,183	2,195	2,175	2,183	+0.6%	29,400	241億7017万	-0.23%
12/18	2,175	2,184	2,160	2,170	-0.23%	23,500	240億2624万	-0.87%
12/17	2,178	2,178	2,153	2,175	-0.14%	35,600	240億8160万	-0.73%
12/16	2,202	2,202	2,178	2,178	-1.13%	29,400	241億1481万	-0.59%
12/15	2,194	2,218	2,182	2,203	+1.06%	35,000	243億9161万	+0.41%
12/12	2,200	2,201	2,180	2,180	+0.18%	26,400	241億3696万	-0.77%
12/11	2,212	2,215	2,174	2,176	-2.29%	87,800	240億9267万	-1.05%
12/10	2,198	2,235	2,198	2,227	+1.46%	52,200	246億5734万	+1.18%
12/09	2,198	2,223	2,192	2,195	+1.62%	59,300	243億304万	-0.32%
12/08	（IR情報）15:30 株主優待制度の一部変更(拡充)に関するお知らせ
12/08	2,142	2,163	2,142	2,160	+0.51%	60,000	239億1552万	-1.91%
12/05	2,193	2,193	2,147	2,149	-1.47%	37,500	237億9372万	-2.41%
12/04	2,170	2,183	2,168	2,181	+0.46%	32,200	241億4803万	-1.04%
12/03	2,195	2,196	2,171	2,171	-0.64%	31,500	240億3731万	-1.68%
12/02	2,229	2,229	2,181	2,185	-1.97%	26,900	241億9232万	-1.35%
12/01	2,261	2,261	2,226	2,229	-1.02%	40,400	246億7948万	+0.45%
11/28	2,235	2,270	2,234	2,252	+0.72%	28,100	249億3414万	+1.35%
11/27	2,259	2,259	2,209	2,236	-0.13%	33,400	247億5699万	+0.49%
11/26	2,207	2,244	2,200	2,239	+2.57%	24,100	247億9020万	+0.49%
11/25	2,200	2,200	2,174	2,183	-0.37%	24,400	241億7017万	-2.02%
11/21	2,115	2,191	2,115	2,191	+2.72%	22,800	242億5875万	-1.75%
11/20	2,148	2,157	2,129	2,133	+0.19%	14,800	236億1657万	-4.48%
11/19	2,157	2,157	2,065	2,129	-1.11%	29,200	235億7228万	-4.87%
11/18	2,195	2,195	2,153	2,153	-1.96%	19,600	238億3801万	-4.01%
11/17	2,232	2,232	2,193	2,196	-1.17%	19,500	243億1411万	-2.31%
11/14	2,220	2,234	2,208	2,222	+0.23%	23,600	246億198万	-1.42%
11/13	2,224	2,235	2,217	2,217	+0.32%	20,000	245億4662万	-1.9%
11/12	2,196	2,214	2,181	2,210	+1.33%	16,000	244億6912万	-2.47%
11/11	2,220	2,249	2,169	2,181	-3.5%	37,800	241億4803万	-4.09%
11/10	（IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/10	2,270	2,294	2,257	2,260	-0.09%	23,600	250億2272万	-0.88%
11/07	2,230	2,263	2,230	2,262	+1.43%	16,900	250億4486万	-0.92%
11/06	2,255	2,257	2,224	2,230	-0.49%	15,500	246億9056万	-2.45%
11/05	2,258	2,270	2,197	2,241	-0.53%	19,300	248億1235万	-2.31%
11/04	2,223	2,280	2,213	2,253	+2.64%	17,900	249億4521万	-2.21%
10/31	2,202	2,223	2,184	2,195	+2%	14,000	243億304万	-5.22%
10/30	2,208	2,227	2,152	2,152	-2.54%	28,600	238億2694万	-7.56%
10/29	2,281	2,282	2,182	2,208	-3.33%	30,000	244億4697万	-5.76%
10/28	2,303	2,318	2,283	2,284	-1.76%	10,500	252億8844万	-3.06%
10/27	2,388	2,388	2,317	2,325	+1.62%	20,000	257億4240万	-1.77%
10/24	2,312	2,312	2,279	2,288	-0.78%	9,500	253億3273万	-3.7%
10/23	2,296	2,328	2,296	2,306	-1.45%	8,300	255億3203万	-3.23%
10/22	2,314	2,347	2,303	2,340	+2.18%	11,600	259億848万	-2.17%
10/21	2,304	2,313	2,275	2,290	+1.6%	13,600	253億5488万	-4.5%
10/20	2,228	2,294	2,228	2,254	+0.67%	15,400	249億5628万	-6.28%
10/17	2,259	2,262	2,235	2,239	-0.89%	6,200	247億9020万	-7.25%
10/16	2,255	2,274	2,245	2,259	+0.18%	10,200	250億1164万	-6.81%
10/15	2,268	2,281	2,236	2,255	+0.04%	10,600	249億6736万	-7.35%
10/14	2,241	2,272	2,216	2,254	-1.23%	15,500	249億5628万	-7.66%
10/10	2,321	2,323	2,280	2,282	-2.81%	15,700	252億6630万	-6.74%
10/09	2,362	2,380	2,340	2,348	-0.59%	8,800	259億9705万	-4.24%
10/08	2,363	2,390	2,362	2,362	-0.34%	8,400	261億5206万	-3.75%
10/07	2,405	2,405	2,368	2,370	-1.46%	8,800	262億4064万	-3.46%

4979 OATアグリオ

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート