日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/11	2,025	2,037	2,011	2,011	-0.69%	11,200	222億6579万	-2.76%
06/10	2,052	2,058	2,025	2,025	-1.32%	8,500	224億2080万	-2.08%
06/09	2,061	2,085	2,040	2,052	-0.39%	9,300	227億1974万	-0.77%
06/06	2,059	2,071	2,053	2,060	+0.05%	5,300	228億832万	-0.29%
06/05	2,041	2,065	2,041	2,059	+0.29%	6,100	227億9724万	-0.34%
06/04	2,030	2,066	2,030	2,053	+0.74%	7,900	227億3081万	-0.58%
06/03	2,034	2,043	2,025	2,038	+0.15%	9,400	225億6473万	-1.36%
06/02	2,041	2,068	2,032	2,035	-0.29%	9,000	225億3152万	-1.45%
05/30	2,041	2,060	2,040	2,041	-0.87%	10,800	225億9795万	-1.21%
05/29	2,063	2,079	2,052	2,059	0%	9,900	227億9724万	-0.39%
05/28	2,075	2,096	2,059	2,059	-0.96%	9,800	227億9724万	-0.34%
05/27	2,105	2,122	2,071	2,079	-0.95%	11,900	230億1868万	+0.73%
05/26	2,050	2,099	2,046	2,099	+3.09%	12,300	232億4012万	+2.04%
05/23	2,028	2,060	2,023	2,036	+0.89%	7,900	225億4259万	-0.68%
05/22	2,041	2,053	2,018	2,018	-1.99%	15,300	223億4329万	-1.32%
05/21	2,124	2,156	2,041	2,059	-2.14%	21,200	227億9724万	+0.88%
05/20	2,159	2,175	2,104	2,104	-2.55%	17,700	232億9548万	+3.39%
05/19	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
05/19	2,230	2,233	2,157	2,159	-3.23%	22,100	239億444万	+6.51%
05/16	2,201	2,280	2,197	2,231	+0.22%	24,200	247億163万	+10.88%
05/15	2,070	2,248	2,070	2,226	+8.74%	113,800	246億4627万	+11.52%
05/14	15:30 自己株式の取得状況に関するお知らせ
05/14	15:30 2025年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	2,045	2,096	2,045	2,047	-1.02%	18,500	226億6438万	+3.7%
05/13	2,063	2,118	2,060	2,068	+0.73%	17,600	228億9689万	+5.24%
05/12	2,029	2,066	2,029	2,053	+0.79%	9,900	227億3081万	+4.8%
05/09	2,004	2,062	2,004	2,037	+1.85%	12,000	225億5366万	+4.14%
05/08	2,018	2,018	1,993	2,000	-0.7%	6,600	221億4400万	+2.41%
05/07	2,013	2,019	1,999	2,014	-0.2%	10,200	222億9900万	+3.12%
05/02	2,010	2,019	1,991	2,018	+0.4%	12,100	223億4329万	+3.22%
05/01	2,031	2,037	2,008	2,010	-1.86%	12,900	222億5472万	+2.66%
04/30	2,029	2,048	2,017	2,048	+0.44%	12,300	226億7545万	+4.49%
04/28	2,057	2,065	2,039	2,039	-1.26%	11,600	225億7580万	+4.03%
04/25	2,131	2,131	2,058	2,065	+1.67%	25,600	228億6368万	+5.41%
04/24	2,061	2,061	2,013	2,031	-1.22%	10,800	224億8723万	+3.73%
04/23	2,055	2,074	2,047	2,056	+0.05%	9,400	227億6403万	+5.01%
04/22	2,024	2,072	2,024	2,055	+0.69%	9,900	227億5296万	+5.17%
04/21	2,000	2,041	2,000	2,041	+2.05%	8,500	225億9795万	+4.61%
04/18	1,925	2,000	1,925	2,000	+4.17%	14,200	221億4400万	+2.62%
04/17	1,910	1,925	1,900	1,920	+0.52%	5,700	212億5824万	-1.49%
04/16	1,938	1,938	1,908	1,910	-0.73%	4,700	211億4752万	-2.1%
04/15	1,912	1,941	1,909	1,924	+0.31%	6,000	213億252万	-1.59%
04/14	1,935	1,942	1,901	1,918	+1.21%	14,200	212億3609万	-2.19%
04/11	15:30 取締役に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ
04/11	15:30 自己株式の取得状況に関するお知らせ
04/11	1,880	1,895	1,802	1,895	-0.16%	8,800	209億8144万	-3.61%
04/10	1,874	1,914	1,874	1,898	+5.8%	19,200	210億1465万	-3.8%
04/09	1,801	1,806	1,762	1,794	-2.55%	21,800	198億6316万	-9.35%
04/08	1,743	1,846	1,741	1,841	+9.58%	23,400	203億8355万	-7.49%
04/07	1,688	1,749	1,655	1,680	-7.08%	39,700	186億96万	-15.87%
04/04	1,880	1,889	1,778	1,808	-5.74%	46,000	200億1817万	-10%
04/03	1,913	1,931	1,901	1,918	-2.64%	18,400	212億3609万	-4.96%
04/02	1,981	1,991	1,955	1,970	-0.56%	19,200	218億1184万	-2.62%
04/01	1,981	2,006	1,977	1,981	0%	13,800	219億3363万	-1.88%
03/31	2,034	2,045	1,981	1,981	-4.16%	23,400	219億3363万	-1.74%
03/28	2,095	2,095	2,045	2,067	-1.48%	15,700	228億8582万	+2.68%
03/27	2,041	2,098	2,012	2,098	+1.99%	27,500	232億2905万	+4.59%
03/26	2,030	2,057	2,028	2,057	+0.59%	21,600	227億7510万	+2.9%
03/25	2,047	2,048	2,009	2,045	+1.04%	20,600	226億4224万	+2.61%
03/24	2,018	2,038	2,005	2,024	-0.39%	15,900	224億972万	+1.71%
03/21	2,035	2,043	2,018	2,032	-0.15%	7,600	224億9830万	+2.21%
03/19	1,973	2,062	1,973	2,035	+3.77%	22,800	225億3152万	+2.57%
03/18	1,973	1,997	1,959	1,961	-0.96%	21,000	217億1219万	-1.01%
03/17	1,986	2,005	1,979	1,980	+0.05%	8,500	219億2256万	-0.05%
03/14	1,995	2,003	1,979	1,979	-1.05%	14,000	219億1148万	0%
03/13	1,989	2,002	1,975	2,000	+0.55%	14,600	221億4400万	+1.21%
03/12	15:30 自己株式の取得状況に関するお知らせ
03/12	2,000	2,008	1,983	1,989	-0.85%	9,400	220億2220万	+0.81%
03/11	2,010	2,022	2,003	2,006	-2.62%	8,100	222億1043万	+1.83%
03/10	2,045	2,096	2,033	2,060	+0.73%	20,000	228億832万	+4.62%
03/07	2,038	2,070	2,023	2,045	-1.4%	9,500	226億4224万	+3.97%
03/06	2,060	2,085	2,050	2,074	+1.07%	17,100	229億6332万	+5.55%
03/05	2,060	2,066	2,028	2,052	-0.73%	14,500	227億1974万	+4.59%
03/04	2,024	2,067	2,010	2,067	+2.84%	26,200	228億8582万	+5.62%
03/03	2,010	2,034	2,001	2,010	+0.65%	12,300	222億5472万	+2.97%
02/28	2,029	2,029	1,965	1,997	-0.84%	23,100	221億1078万	+2.52%
02/27	15:30 自己株式の処分の払込完了及び一部失権に関するお知らせ
02/27	2,054	2,054	2,004	2,014	-1.61%	24,700	222億9900万	+3.55%
02/26	15:30 剰余金の配当に関するお知らせ
02/26	1,882	2,062	1,851	2,047	+8.65%	91,000	226億6438万	+5.46%
02/25	1,890	1,903	1,884	1,884	-0.79%	14,100	208億5964万	-2.64%
02/21	1,914	1,916	1,899	1,899	-0.37%	7,800	210億2572万	-1.96%
02/20	1,894	1,910	1,888	1,906	+0.37%	11,500	211億323万	-1.55%
02/19	1,906	1,910	1,891	1,899	-0.37%	9,400	210億2572万	-1.91%
02/18	1,919	1,920	1,893	1,906	-0.99%	18,600	211億323万	-1.55%
02/17	1,935	1,951	1,919	1,925	-1.18%	11,700	213億1360万	-0.57%
02/14	1,956	1,956	1,912	1,948	-1.47%	14,100	215億6825万	+0.62%
02/13	1,932	1,986	1,931	1,977	+1.91%	20,400	218億8934万	+2.12%
02/12	15:30 2024年12月期決算短信〔日本基準〕(連結)
02/12	15:30 自己株式の取得状況に関するお知らせ
02/12	1,957	1,957	1,889	1,940	-1.12%	15,000	214億7968万	+0.26%
02/10	1,959	1,975	1,947	1,962	+0.2%	12,900	217億2326万	+1.29%
02/07	1,955	1,971	1,949	1,958	+0.98%	12,300	216億7897万	+1.03%
02/06	1,910	1,972	1,910	1,939	+2.11%	10,600	214億6860万	+0.05%
02/05	1,933	1,933	1,899	1,899	-0.89%	5,100	210億2572万	-2.06%
02/04	1,945	1,977	1,907	1,916	0%	5,400	212億1395万	-1.34%
02/03	1,990	1,990	1,916	1,916	-3.77%	14,300	212億1395万	-1.39%
01/31	1,999	2,000	1,971	1,991	-1.04%	6,800	220億4435万	+2.31%
01/30	1,990	2,012	1,976	2,012	+0.9%	18,600	222億7686万	+3.44%
01/29	1,987	2,014	1,983	1,994	+0.35%	21,300	220億7756万	+2.57%
01/28	1,933	1,999	1,933	1,987	+2.37%	17,000	220億6万	+2.11%
01/27	1,941	1,958	1,931	1,941	+0.47%	15,000	214億9075万	-0.41%
01/24	1,931	1,940	1,917	1,932	+1.26%	11,100	213億9110万	-1.13%
01/23	1,916	1,916	1,901	1,908	-1.14%	9,600	211億2537万	-2.7%
01/22	1,913	1,932	1,908	1,930	+1.31%	9,700	213億6896万	-1.98%
01/21	1,909	1,911	1,893	1,905	-0.16%	8,800	210億9216万	-3.45%
01/20	1,922	1,943	1,908	1,908	-0.73%	10,200	211億2537万	-3.49%
01/17	1,900	1,938	1,883	1,922	+1.75%	17,400	212億8038万	-3.03%
01/16	1,895	1,902	1,873	1,889	-0.37%	19,900	209億1500万	-4.79%
01/15	1,903	1,920	1,880	1,896	-0.52%	15,100	209億9251万	-4.63%
01/10	15:30 自己株式の取得状況に関するお知らせ

4979 OATアグリオ

IR情報

2025/01/15～2025/06/11

IR情報＆株価推移

開示資料

決算

株式

チャート