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
03/09	5,620	5,890	5,580	5,760	-2.7%	33,600	1019億4835万	+0.66%
03/06	5,850	6,030	5,850	5,920	-0.5%	19,500	1047億8025万	+3.61%
03/05	5,840	5,980	5,840	5,950	+3.3%	19,100	1053億1123万	+4.48%
03/04	5,850	5,980	5,690	5,760	-4%	28,600	1019億4835万	+1.34%
03/03	6,170	6,170	5,950	6,000	-2.76%	24,100	1061億9620万	+5.63%
03/02	12:30 自己株式取得状況(途中経過)に関するお知らせ
03/02	5,980	6,190	5,980	6,170	+0.82%	21,800	1092億509万	+8.74%
02/27	5,710	6,120	5,710	6,120	+6.62%	55,600	1083億2012万	+8.11%
02/26	5,820	5,870	5,720	5,740	-1.37%	20,700	1015億9436万	+1.66%
02/25	5,760	5,870	5,760	5,820	+1.75%	22,600	1030億1031万	+3.12%
02/24	5,620	5,730	5,550	5,720	+2.51%	15,800	1012億4037万	+1.4%
02/20	5,650	5,650	5,480	5,580	-2.96%	22,600	987億6246万	-1.1%
02/19	5,680	5,850	5,650	5,750	+1.23%	20,200	1017億7136万	+1.81%
02/18	5,660	5,690	5,640	5,680	+1.25%	9,600	1005億3240万	+0.64%
02/17	5,520	5,650	5,520	5,610	+1.63%	10,000	992億9344万	-0.46%
02/16	5,490	5,590	5,480	5,520	0%	16,800	977億50万	-1.9%
02/13	5,460	5,570	5,440	5,520	+1.28%	29,800	977億50万	-1.85%
02/12	5,650	5,710	5,430	5,450	-5.22%	32,000	964億6155万	-3.04%
02/10	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	5,750	5,860	5,680	5,750	+1.23%	19,900	1017億7136万	+2.28%
02/09	5,690	5,770	5,630	5,680	-0.18%	23,100	1005億3240万	+1.27%
02/06	5,660	5,730	5,660	5,690	-0.7%	14,600	1007億939万	+1.61%
02/05	5,670	5,810	5,670	5,730	+1.6%	21,200	1014億1737万	+2.45%
02/04	5,540	5,700	5,540	5,640	+1.81%	12,900	998億2442万	+1.04%
02/03	5,550	5,670	5,460	5,540	+1.65%	15,700	980億5449万	-0.59%
02/02	17:00 自己株式取得状況(途中経過)に関するお知らせ
02/02	5,500	5,560	5,450	5,450	-0.91%	10,300	964億6155万	-2.08%
01/30	5,610	5,610	5,410	5,500	-0.9%	15,700	973億4651万	-1.11%
01/29	5,440	5,590	5,440	5,550	+1.65%	16,100	982億3148万	-0.05%
01/28	5,640	5,640	5,460	5,460	-3.7%	12,100	966億3854万	-1.57%
01/27	5,630	5,710	5,570	5,670	+0.35%	13,500	1003億5541万	+2.18%
01/26	5,770	5,820	5,650	5,650	-3.75%	11,900	1000億142万	+2.04%
01/23	5,840	5,890	5,810	5,870	+0.69%	9,500	1038億9528万	+6.26%
01/22	5,750	5,830	5,730	5,830	+1.57%	12,400	1031億8730万	+5.88%
01/21	5,710	5,740	5,640	5,740	+0.53%	13,800	1015億9436万	+4.52%
01/20	5,720	5,750	5,680	5,710	-0.35%	8,400	1010億6338万	+4.2%
01/19	5,700	5,770	5,660	5,730	-0.52%	8,300	1014億1737万	+4.71%
01/16	5,710	5,760	5,680	5,760	+0.88%	13,000	1019億4835万	+5.42%
01/15	5,660	5,730	5,610	5,710	+0.88%	13,900	1010億6338万	+4.69%
01/14	5,480	5,660	5,480	5,660	+3.28%	15,200	1001億7841万	+3.97%
01/13	5,480	5,500	5,390	5,480	+1.67%	10,900	969億9253万	+0.83%
01/09	5,400	5,420	5,360	5,390	-0.74%	11,800	953億9958万	-0.79%
01/08	5,420	5,450	5,400	5,430	-0.37%	5,700	961億756万	-0.15%
01/07	5,420	5,470	5,410	5,450	-0.55%	8,300	964億6155万	+0.22%
01/06	5,420	5,480	5,400	5,480	+1.11%	10,800	969億9253万	+0.75%
01/05	12:30 自己株式取得状況(途中経過)に関するお知らせ
01/05	5,520	5,520	5,350	5,420	-0.91%	17,000	959億3056万	-0.31%
2025
12/30	5,500	5,530	5,450	5,470	-0.55%	8,900	968億1553万	+0.64%
12/29	5,450	5,520	5,440	5,500	+0.73%	13,500	973億4651万	+1.31%
12/26	5,400	5,460	5,390	5,460	+0.92%	10,500	966億3854万	+0.68%
12/25	5,370	5,420	5,360	5,410	+0.74%	7,400	957億5357万	-0.06%
12/24	5,280	5,440	5,280	5,370	+0.56%	13,900	950億4560万	-0.63%
12/23	5,260	5,380	5,200	5,340	+1.14%	13,200	945億1461万	-1.07%
12/22	5,490	5,490	5,260	5,280	-2.4%	17,700	934億5265万	-2.19%
12/19	5,430	5,510	5,410	5,410	-1.64%	30,600	957億5357万	+0.19%
12/18	5,380	5,550	5,380	5,500	+2.42%	15,100	973億4651万	+1.89%
12/17	5,400	5,420	5,320	5,370	+0.75%	11,200	950億4560万	-0.35%
12/16	5,470	5,470	5,330	5,330	-1.84%	14,500	943億3762万	-1%
12/15	5,470	5,530	5,410	5,430	-0.73%	15,700	961億756万	+0.93%
12/12	5,550	5,550	5,460	5,470	+0.37%	14,100	968億1553万	+1.94%
12/11	5,500	5,520	5,450	5,450	-0.91%	8,200	964億6155万	+1.85%
12/10	5,580	5,580	5,500	5,500	-0.54%	15,800	973億4651万	+3.07%
12/09	5,520	5,540	5,440	5,530	+0.18%	9,600	978億7749万	+3.95%
12/08	5,450	5,570	5,450	5,520	+1.28%	16,800	977億50万	+4.13%
12/05	5,460	5,500	5,410	5,450	+0.18%	18,900	964億6155万	+3.22%
12/04	5,430	5,460	5,410	5,440	+0.18%	8,500	962億8455万	+3.36%
12/03	5,480	5,480	5,380	5,430	-1.27%	12,300	961億756万	+3.47%
12/02	5,450	5,500	5,300	5,500	+1.1%	15,300	973億4651万	+5.02%
12/01	12:30 自己株式取得状況(途中経過)に関するお知らせ
12/01	5,530	5,550	5,440	5,440	-0.73%	9,000	962億8455万	+4.13%
12/01	9:00 2026年3月期中間決算に関する質疑応答及び決算説明資料について
11/28	5,440	5,510	5,440	5,480	+0.92%	11,000	969億9253万	+5.18%
11/27	5,360	5,430	5,360	5,430	+1.31%	10,600	961億756万	+4.56%
11/26	5,350	5,460	5,330	5,360	+0.56%	13,100	948億6860万	+3.43%
11/25	5,380	5,400	5,320	5,330	-0.37%	11,500	943億3762万	+3.05%
11/21	5,210	5,350	5,210	5,350	+2.69%	13,700	946億9161万	+3.64%
11/20	5,240	5,250	5,190	5,210	+0.58%	9,600	922億1370万	+1.13%
11/19	5,200	5,250	5,160	5,180	-0.58%	14,100	916億8272万	+0.64%
11/18	5,280	5,370	5,210	5,210	-2.43%	10,400	922億1370万	+1.36%
11/17	5,300	5,370	5,300	5,340	0%	13,400	945億1461万	+4.01%
11/14	5,360	5,380	5,310	5,340	-0.19%	10,400	945億1461万	+4.15%
11/13	5,300	5,350	5,290	5,350	+1.13%	7,800	946億9161万	+4.51%
11/12	5,250	5,320	5,250	5,290	+0.95%	11,400	936億2965万	+3.42%
11/11	5,200	5,240	5,120	5,240	+0.19%	9,100	927億4468万	+2.5%
11/10	5,120	5,280	5,100	5,230	+2.75%	15,000	925億6768万	+2.45%
11/07	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	16:00 2026年3月期第2四半期(中間期)連結累計期間の業績予想値と実績値の差異に関するお知らせ
11/07	16:00 剰余金の配当(中間配当)に関するお知らせ
11/07	16:00 自己株式取得に係る事項の決定に関するお知らせ
11/07	5,030	5,110	5,030	5,090	0%	9,900	900億8977万	-0.16%
11/06	5,060	5,150	5,060	5,090	+0.59%	9,600	900億8977万	-0.16%
11/05	5,110	5,140	5,060	5,060	-0.98%	14,300	895億5879万	-0.75%
11/04	5,040	5,150	5,030	5,110	+1.19%	11,500	904億4376万	+0.26%
10/31	5,030	5,080	5,010	5,050	+0.8%	15,100	893億8180万	-0.96%
10/30	5,010	5,060	5,010	5,010	0%	16,500	886億7382万	-1.78%
10/29	5,080	5,090	5,010	5,010	-1.18%	8,900	886億7382万	-1.84%
10/28	5,150	5,150	5,060	5,070	-1.74%	12,100	897億3579万	-0.72%
10/27	5,150	5,200	5,140	5,160	0%	10,000	913億2873万	+0.92%
10/24	5,110	5,190	5,100	5,160	+0.98%	8,200	913億2873万	+0.9%
10/23	5,050	5,190	5,050	5,110	+1.19%	14,300	904億4376万	-0.12%
10/22	5,170	5,200	5,050	5,050	-1.94%	52,200	893億8180万	-1.41%
10/21	5,160	5,170	5,110	5,150	+0.78%	10,300	911億5174万	+0.39%
10/20	5,100	5,140	5,090	5,110	+0.79%	7,500	904億4376万	-0.39%
10/17	5,050	5,120	5,050	5,070	-0.59%	9,000	897億3579万	-1.27%
10/16	5,120	5,150	5,070	5,100	0%	9,900	902億6677万	-0.8%
10/15	5,010	5,120	5,010	5,100	+1.8%	11,000	902億6677万	-0.84%
10/14	5,040	5,070	4,985	5,010	-0.99%	16,500	886億7382万	-2.59%
10/10	5,100	5,120	5,040	5,060	-1.75%	11,800	895億5879万	-1.75%
10/09	5,110	5,190	5,100	5,150	+0.19%	12,000	911億5174万	-0.04%
10/08	5,250	5,280	5,110	5,140	-2.28%	8,600	909億7474万	-0.23%

オカモト（5122）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート