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
10/06	1,684	1,729	1,667	1,729	+2.67%	97,900	-	+5.36%
10/05	1,640	1,693	1,639	1,684	+3.38%	78,400	-	+2.93%
10/02	1,658	1,680	1,629	1,629	-2.98%	78,600	-	-0.18%
10/01	1,624	1,705	1,606	1,679	+2.5%	77,100	-	+3.01%
09/30	1,666	1,689	1,637	1,638	-2.27%	64,600	-	+0.8%
09/29	1,610	1,684	1,606	1,676	+2.2%	66,000	-	+3.27%
09/28	1,700	1,708	1,635	1,640	-3.02%	63,500	-	+1.17%
09/25	1,667	1,696	1,658	1,691	+1.2%	48,900	-	+4.45%
09/24	1,662	1,688	1,643	1,671	+0.78%	57,100	-	+3.4%
09/18	1,624	1,662	1,619	1,658	+1.47%	56,500	-	+2.79%
09/17	1,638	1,667	1,620	1,634	+1.81%	91,700	-	+1.3%
09/16	1,569	1,623	1,564	1,605	+2.29%	78,600	-	-0.5%
09/15	1,532	1,625	1,502	1,569	+1.62%	151,300	-	-2.61%
09/15	（空売り報告）モルガン・スタンレーMUFG証券 117,851株（0.46%）-0.11%義務消失
09/14	1,621	1,634	1,522	1,544	-2.34%	213,100	-	-4.16%
09/14	（空売り報告）モルガン・スタンレーMUFG証券 146,551株（0.57%）-0.12%
09/11	（IR情報）15:30 2026年10月期第3四半期決算説明資料
09/11	（IR情報）15:30 2026年10月期第3四半期決算短信〔日本基準〕(連結)
09/11	1,555	1,599	1,530	1,581	-0.88%	69,700	-	-1.98%
09/10	1,550	1,601	1,525	1,595	+1.59%	73,500	-	-1.18%
09/09	1,625	1,639	1,570	1,570	-3.38%	95,900	-	-2.73%
09/09	（空売り報告）Barclays Capital Securities Ltd 53,336株（0.2%）-0.35%義務消失
09/08	1,730	1,765	1,625	1,625	-6.56%	150,200	-	+0.87%
09/08	（空売り報告）Barclays Capital Securities Ltd 141,700株（0.55%）再IN
09/07	1,659	1,742	1,659	1,739	+5.84%	130,400	-	+8.28%
09/04	1,642	1,654	1,626	1,643	-0.24%	70,900	-	+3.07%
09/04	（空売り報告）モルガン・スタンレーMUFG証券 177,751株（0.69%）-0.09%
09/03	1,614	1,662	1,601	1,647	+2.11%	71,900	-	+3.91%
09/02	1,659	1,666	1,606	1,613	-4.61%	84,400	-	+2.41%
09/01	1,641	1,699	1,636	1,691	+1.32%	119,200	-	+7.91%
08/31	1,615	1,669	1,615	1,669	+3.28%	109,400	-	+7.26%
08/31	（空売り報告）モルガン・スタンレーMUFG証券 200,851株（0.78%）-0.09%
08/28	1,596	1,633	1,594	1,616	+1.38%	88,200	-	+4.53%
08/27	1,575	1,626	1,575	1,594	+1.21%	46,200	-	+3.64%
08/26	1,589	1,605	1,560	1,575	-0.32%	41,000	-	+2.81%
08/25	1,569	1,580	1,543	1,580	+0.77%	41,400	-	+3.61%
08/24	1,581	1,593	1,568	1,568	-1.38%	44,400	-	+3.29%
08/21	1,595	1,604	1,570	1,590	-0.93%	49,500	-	+5.09%
08/20	1,609	1,609	1,574	1,605	+0.88%	53,700	-	+6.43%
08/20	（空売り報告）モルガン・スタンレーMUFG証券 221,551株（0.87%）-0.11%
08/19	1,586	1,649	1,565	1,591	-2.15%	128,100	-	+6%
08/18	1,595	1,657	1,583	1,626	+1.56%	117,100	-	+8.84%
08/18	（空売り報告）モルガン・スタンレーMUFG証券 249,951株（0.98%）-0.11%
08/17	1,532	1,603	1,507	1,601	-2.79%	117,600	-	+7.67%
08/14	1,620	1,681	1,611	1,647	+0.8%	109,500	-	+11.28%
08/13	1,566	1,637	1,555	1,634	+5.01%	111,700	-	+10.78%
08/13	（空売り報告）モルガン・スタンレーMUFG証券 279,451株（1.09%）-0.1%
08/13	（空売り報告）Barclays Capital Securities Ltd 120,436株（0.47%）-0.1%義務消失
08/12	1,572	1,574	1,540	1,556	-1.27%	47,300	-	+5.78%
08/10	1,588	1,607	1,576	1,576	-1.25%	45,200	-	+7.14%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 304,851株（1.19%）-0.01%
08/07	1,597	1,616	1,547	1,596	-0.87%	91,800	-	+8.57%
08/07	（空売り報告）モルガン・スタンレーMUFG証券 307,751株（1.2%）+0.07%
08/06	1,555	1,638	1,555	1,610	+1.58%	123,200	-	+9.67%
08/05	1,530	1,588	1,512	1,585	+5.6%	134,900	-	+8.19%
08/04	1,485	1,537	1,485	1,501	+1.08%	86,900	-	+2.53%
08/03	1,430	1,497	1,405	1,485	+3.2%	72,800	-	+1.57%
07/31	1,449	1,460	1,411	1,439	+1.41%	70,000	-	-1.84%
07/30	1,405	1,456	1,388	1,419	+1%	209,400	-	-3.6%
07/30	（空売り報告）モルガン・スタンレーMUFG証券 289,551株（1.13%）+0.32%
07/29	1,430	1,476	1,387	1,405	-1.13%	135,900	-	-5%
07/29	（空売り報告）Barclays Capital Securities Ltd 145,200株（0.57%）新規
07/28	1,411	1,436	1,391	1,421	+0.07%	164,000	-	-4.5%
07/27	1,435	1,446	1,407	1,420	+1.07%	59,100	-	-5.08%
07/24	1,408	1,411	1,392	1,405	-1.2%	41,400	-	-6.64%
07/23	1,441	1,462	1,415	1,422	-1.18%	43,800	-	-6.08%
07/22	1,402	1,459	1,402	1,439	+2.64%	57,000	-	-5.52%
07/21	1,420	1,440	1,391	1,402	-1.06%	58,600	-	-8.25%
07/17	1,399	1,419	1,357	1,417	-0.84%	126,000	-	-7.51%
07/16	1,455	1,462	1,410	1,429	-2.86%	67,500	-	-6.78%
07/15	1,442	1,476	1,419	1,471	+3.88%	59,700	-	-4.04%
07/14	1,408	1,432	1,378	1,416	-0.07%	92,300	-	-7.51%
07/13	1,471	1,484	1,398	1,417	-2.28%	113,100	-	-7.75%
07/10	1,470	1,490	1,446	1,450	+0.69%	79,600	-	-5.91%
07/09	1,511	1,539	1,428	1,440	-6.01%	91,900	-	-7.1%
07/08	1,520	1,560	1,513	1,532	+0.66%	77,600	-	-1.73%
07/07	1,540	1,550	1,514	1,522	-1.81%	94,600	-	-2.5%
07/07	（空売り報告）モルガン・スタンレーMUFG証券 207,656株（0.81%）+0.09%
07/06	1,540	1,555	1,524	1,550	-0.32%	76,800	-	-0.77%
07/03	1,526	1,560	1,501	1,555	+0.06%	79,900	-	-0.51%
07/02	1,528	1,578	1,520	1,554	+1.7%	66,700	-	-0.51%
07/01	1,590	1,590	1,515	1,528	-1.42%	67,500	-	-2.24%
06/30	1,495	1,576	1,489	1,550	+5.8%	121,700	-	-0.96%
06/30	（空売り報告）モルガン・スタンレーMUFG証券 185,356株（0.72%）+0.08%
06/29	1,571	1,596	1,452	1,465	-6.75%	107,400	-	-6.21%
06/26	（5%ルール）深川起業（6.49%）
06/26	（5%ルール）三光起業（0%）
06/26	1,572	1,588	1,536	1,571	-1.87%	85,700	-	+0.38%
06/26	（空売り報告）モルガン・スタンレーMUFG証券 163,656株（0.64%）+0.14%
06/25	1,624	1,635	1,601	1,601	+1.07%	80,000	-	+2.69%
06/24	1,599	1,658	1,579	1,584	-3.12%	95,000	-	+2.13%
06/23	1,675	1,744	1,632	1,635	0%	197,000	-	+6.1%
06/23	（空売り報告）モルガン・スタンレーMUFG証券 129,756株（0.5%）再IN
06/22	1,630	1,653	1,608	1,635	+0.31%	94,300	-	+6.79%
06/19	1,667	1,689	1,630	1,630	-0.79%	114,800	-	+7.1%
06/18	1,660	1,675	1,631	1,643	-0.12%	89,100	-	+8.66%
06/17	1,531	1,657	1,531	1,645	+6.27%	125,300	-	+9.52%
06/16	1,514	1,565	1,482	1,548	+1.71%	144,500	-	+3.82%
06/15	1,524	1,573	1,478	1,522	+6.14%	233,300	-	+2.7%
06/12	（IR情報）15:30 2026年10月期第2四半期決算説明資料
06/12	（IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結)
06/12	1,459	1,465	1,411	1,434	0%	75,500	-	-2.78%
06/11	1,388	1,435	1,372	1,434	+1.13%	115,900	-	-2.45%
06/10	1,488	1,500	1,405	1,418	-7.2%	142,800	-	-3.14%
06/09	1,550	1,567	1,491	1,528	-1.42%	101,300	-	+4.8%
06/08	1,579	1,579	1,528	1,550	-7.85%	131,500	-	+7.19%
06/05	1,645	1,697	1,582	1,682	+0.78%	163,600	-	+17.38%
06/04	1,589	1,669	1,531	1,669	+5.5%	162,200	-	+17.95%
06/03	1,548	1,609	1,536	1,582	+2.99%	124,400	-	+13.32%
06/02	1,562	1,562	1,489	1,536	-1.92%	117,400	-	+10.98%
06/01	1,551	1,587	1,514	1,566	+1.03%	161,500	-	+13.89%
05/29	1,570	1,620	1,550	1,550	-1.27%	103,000	-	+13.64%
05/28	1,560	1,594	1,532	1,570	+0.32%	116,000	-	+15.87%
05/27	1,492	1,635	1,492	1,565	+5.03%	303,200	-	+16.62%
05/26	1,526	1,526	1,458	1,490	-2.61%	92,000	-	+12.11%
05/25	1,463	1,532	1,454	1,530	+6.77%	159,700	-	+16.08%
05/22	1,397	1,447	1,397	1,433	+3.09%	84,400	-	+9.89%
05/21	1,361	1,406	1,360	1,390	+4.04%	73,800	-	+7.34%
05/20	1,375	1,378	1,316	1,336	-3.4%	55,400	-	+4.05%
05/19	1,424	1,430	1,370	1,383	-1.98%	84,500	-	+8.39%
05/18	1,383	1,419	1,370	1,411	+1.88%	91,300	-	+11.45%
05/15	1,410	1,434	1,363	1,385	-1.21%	127,600	-	+10.27%
05/14	1,365	1,428	1,364	1,402	+3.55%	124,900	-	+12.52%
05/13	1,340	1,355	1,327	1,354	+1.12%	60,100	-	+9.55%
05/12	（自社株買い）取締役会(2025年12月11日)での決議状況(取得期間2025年12月12日～2026年4月10日)

オハラ（5218）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート