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	1,447	1,454	1,440	1,444	-0.21%	21,500	-	-0.48%
10/01	1,461	1,466	1,443	1,447	-0.75%	25,000	-	-0.28%
09/30	1,442	1,461	1,442	1,458	+1.18%	27,100	-	+0.48%
09/29	1,435	1,451	1,434	1,441	+0.56%	21,700	-	-0.62%
09/28	1,438	1,462	1,427	1,433	-0.28%	34,500	-	-1.17%
09/25	1,436	1,450	1,436	1,437	+0.21%	7,000	-	-0.83%
09/24	1,445	1,453	1,432	1,434	-0.42%	19,500	-	-1.58%
09/18	1,444	1,447	1,430	1,440	+0.49%	9,000	-	-1.71%
09/17	1,430	1,445	1,426	1,433	+0.28%	24,700	-	-2.65%
09/16	1,431	1,441	1,427	1,429	-0.14%	14,900	-	-3.38%
09/15	1,439	1,445	1,431	1,431	-0.69%	9,600	-	-3.7%
09/14	1,446	1,447	1,436	1,441	+0.28%	13,700	-	-3.35%
09/11	1,439	1,446	1,427	1,437	-0.28%	18,600	-	-3.94%
09/10	1,437	1,442	1,433	1,441	+0.21%	8,100	-	-4.19%
09/09	1,440	1,453	1,437	1,438	-0.14%	12,700	-	-4.96%
09/08	1,460	1,470	1,440	1,440	-1.23%	12,200	-	-5.2%
09/07	1,467	1,470	1,451	1,458	0%	12,600	-	-4.33%
09/04	1,460	1,474	1,456	1,458	-0.14%	9,700	-	-4.58%
09/03	1,468	1,482	1,460	1,460	-0.68%	9,800	-	-4.64%
09/02	1,486	1,486	1,462	1,470	-0.41%	19,300	-	-4.11%
09/01	1,489	1,490	1,475	1,476	-0.74%	8,200	-	-3.91%
08/31	1,476	1,487	1,451	1,487	+0.34%	17,600	-	-3.44%
08/28	1,484	1,486	1,475	1,482	+0.07%	12,100	-	-4.08%
08/27	1,475	1,485	1,471	1,481	+0.75%	21,400	-	-4.39%
08/26	1,460	1,475	1,449	1,470	+0.62%	24,000	-	-5.34%
08/25	1,455	1,466	1,435	1,461	+0.76%	42,300	-	-6.17%
08/24	1,430	1,451	1,428	1,450	+1.19%	54,700	-	-7.05%
08/21	1,413	1,434	1,406	1,433	+0.84%	48,700	-	-8.49%
08/20	1,418	1,421	1,402	1,421	+0.07%	76,200	-	-9.66%
08/19	1,440	1,461	1,420	1,420	-12.88%	311,000	-	-10.18%
08/18	（IR情報）15:30 当社に対する訴訟の提起に関するお知らせ
08/18	1,647	1,654	1,624	1,630	-1.03%	11,300	-	+2.52%
08/17	1,605	1,653	1,605	1,647	+2.23%	21,700	-	+3.58%
08/14	1,596	1,611	1,593	1,611	+0.44%	11,300	-	+1.38%
08/13	1,601	1,618	1,593	1,604	+0.25%	9,900	-	+1.01%
08/12	1,567	1,612	1,560	1,600	+2.11%	24,300	-	+0.69%
08/10	1,562	1,590	1,555	1,567	+0.51%	41,800	-	-1.51%
08/07	1,580	1,580	1,528	1,559	-5.23%	81,200	-	-2.32%
08/06	（IR情報）15:30 決算説明資料(2026年12月期第2四半期(中間期)決算)
08/06	（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)
08/06	1,635	1,698	1,616	1,645	-0.42%	35,400	-	+2.88%
08/05	1,605	1,667	1,601	1,652	+4.49%	35,400	-	+3.31%
08/04	1,597	1,615	1,573	1,581	+0.89%	23,500	-	-1.19%
08/03	1,561	1,587	1,559	1,567	-0.76%	33,000	-	-2.25%
07/31	1,552	1,580	1,550	1,579	+3.61%	37,700	-	-1.93%
07/30	1,502	1,530	1,501	1,524	+0.66%	16,800	-	-5.75%
07/29	1,549	1,553	1,479	1,514	-1.37%	76,700	-	-6.95%
07/28	1,571	1,575	1,520	1,535	-3.15%	61,000	-	-6.23%
07/27	1,604	1,612	1,576	1,585	-1.43%	19,200	-	-3.82%
07/24	1,588	1,608	1,570	1,608	+1.26%	9,400	-	-3.02%
07/23	1,571	1,605	1,571	1,588	+1.08%	10,800	-	-4.45%
07/22	1,607	1,607	1,563	1,571	+0.13%	60,500	-	-5.76%
07/21	1,554	1,591	1,523	1,569	+2.42%	35,100	-	-6.16%
07/17	1,584	1,585	1,510	1,532	-4.31%	85,600	-	-8.7%
07/16	1,630	1,630	1,600	1,601	-1.6%	14,900	-	-4.76%
07/15	1,624	1,630	1,606	1,627	+0.74%	21,400	-	-3.27%
07/14	1,619	1,622	1,594	1,615	-0.8%	31,800	-	-4.1%
07/13	1,640	1,668	1,616	1,628	-0.43%	20,900	-	-3.55%
07/10	1,618	1,664	1,618	1,635	+0.8%	18,400	-	-3.37%
07/09	1,623	1,638	1,601	1,622	+1.88%	14,300	-	-4.59%
07/08	1,607	1,640	1,592	1,592	-1.73%	30,000	-	-6.74%
07/07	1,651	1,679	1,612	1,620	-2.47%	25,200	-	-5.7%
07/06	1,710	1,710	1,657	1,661	-1.6%	13,700	-	-3.71%
07/03	1,646	1,688	1,614	1,688	+2.55%	12,700	-	-2.6%
07/02	1,637	1,657	1,596	1,646	+0.06%	27,700	-	-5.29%
07/01	1,674	1,682	1,645	1,645	-1.73%	13,000	-	-5.62%
07/01	（空売り報告）Citigroup Global Markets Limited 0株（0%）-0.71%義務消失
06/30	1,692	1,692	1,652	1,674	+0.97%	14,600	-	-4.23%
06/29	1,691	1,699	1,620	1,658	-3.66%	64,200	-	-5.58%
06/26	1,777	1,777	1,717	1,721	-2.82%	201,900	-	-2.16%
06/25	1,794	1,799	1,767	1,771	+0.51%	28,000	-	+0.74%
06/24	1,761	1,782	1,725	1,762	-0.11%	27,000	-	+0.46%
06/23	1,830	1,835	1,764	1,764	-3.08%	50,000	-	+0.74%
06/22	1,869	1,875	1,803	1,820	-0.49%	68,600	-	+4.24%
06/19	1,818	1,930	1,815	1,829	+7.46%	110,700	-	+4.93%
06/18	1,745	1,745	1,700	1,702	-1.45%	17,000	-	-2.24%
06/18	（空売り報告）Citigroup Global Markets Limited 90,300株（0.71%）新規
06/17	1,693	1,735	1,693	1,727	+2.01%	19,600	-	-0.92%
06/16	1,689	1,700	1,656	1,693	-0.7%	24,200	-	-3.15%
06/15	1,680	1,731	1,680	1,705	+4.99%	57,500	-	-2.96%
06/12	1,650	1,684	1,598	1,624	-0.25%	86,500	-	-7.94%
06/11	1,625	1,639	1,581	1,628	-2.57%	48,100	-	-8.49%
06/10	1,707	1,707	1,652	1,671	-2.11%	33,700	-	-6.8%
06/09	1,777	1,785	1,704	1,707	-2.07%	20,400	-	-5.27%
06/08	1,764	1,800	1,718	1,743	-4.34%	36,000	-	-3.6%
06/05	1,810	1,844	1,810	1,822	+0.77%	12,600	-	+0.39%
06/04	1,821	1,829	1,790	1,808	-2.27%	12,500	-	-0.55%
06/03	1,818	1,863	1,794	1,850	+2.1%	17,400	-	+1.7%
06/02	1,847	1,868	1,780	1,812	-1.79%	39,000	-	-0.44%
06/01	1,935	1,945	1,822	1,845	+1.65%	71,200	-	+1.1%
05/29	1,796	1,824	1,746	1,815	+1.97%	19,400	-	-0.71%
05/28	1,768	1,795	1,740	1,780	+0.06%	13,900	-	-2.94%
05/27	1,850	1,850	1,766	1,779	-4.2%	40,800	-	-3.42%
05/26	1,735	1,858	1,705	1,857	+7.03%	68,200	-	+0.27%
05/25	1,696	1,750	1,696	1,735	+2.3%	24,600	-	-6.62%
05/22	1,686	1,696	1,672	1,696	+1.86%	9,000	-	-9.45%
05/21	1,691	1,696	1,660	1,665	-1.25%	13,700	-	-12.09%
05/20	1,631	1,686	1,601	1,686	+2.06%	41,300	-	-11.82%
05/19	1,748	1,765	1,650	1,652	-5.49%	32,300	-	-13.82%
05/18	1,773	1,777	1,706	1,748	-1.41%	27,000	-	-9.01%
05/15	1,790	1,801	1,771	1,773	+1.03%	20,600	-	-7.66%
05/14	1,859	1,869	1,754	1,755	-4.72%	56,400	-	-8.5%
05/13	1,934	1,934	1,804	1,842	-4.76%	53,000	-	-3.81%
05/12	1,883	1,954	1,838	1,934	+3.48%	55,600	-	+1.31%
05/11	1,888	1,888	1,801	1,869	-6.55%	100,500	-	-1.58%
05/08	（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)

オーナンバ（5816）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