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
05/21	998	998	994	997	0%	7,000	125億2057万	+5.39%
05/20	998	998	991	997	+0.71%	8,100	125億2057万	+5.95%
05/19	997	997	989	990	-0.4%	7,000	124億3266万	+5.88%
05/16	998	1,000	994	994	-0.8%	4,600	124億8290万	+7.11%
05/15	1,009	1,009	999	1,002	-0.3%	10,900	125億8336万	+8.68%
05/14	1,003	1,012	1,003	1,005	-0.4%	7,900	126億2104万	+9.96%
05/13	1,020	1,025	1,005	1,009	-0.69%	19,700	126億7127万	+11%
05/12	1,009	1,031	1,006	1,016	-0.1%	55,700	127億5918万	+12.02%
05/09	15:30 2025年12月期第1四半期決算短信〔日本基準〕(連結)
05/09	1,009	1,031	1,009	1,017	+0.89%	45,400	127億7174万	+12.25%
05/08	1,006	1,036	995	1,008	+1.1%	27,000	126億5871万	+11.5%
05/07	1,007	1,012	996	997	-1.29%	28,900	125億2057万	+10.41%
05/02	1,003	1,019	992	1,010	+0.1%	61,900	126億8383万	+11.85%
05/01	899	1,053	899	1,009	+11.74%	904,600	126億7127万	+11.74%
04/30	909	909	899	903	+0.67%	10,000	113億4010万	+0.11%
04/28	891	902	891	897	+0.9%	8,700	112億6475万	-0.99%
04/25	886	893	885	889	+0.45%	7,700	111億6428万	-2.31%
04/24	899	902	885	885	-1.12%	18,800	111億1405万	-3.28%
04/23	885	903	885	895	+1.7%	14,900	112億3963万	-2.61%
04/22	877	883	876	880	-0.11%	5,300	110億5126万	-4.66%
04/21	879	889	878	881	-0.45%	15,500	110億6381万	-5.06%
04/18	872	888	872	885	+1.49%	8,800	111億1405万	-5.04%
04/17	864	873	864	872	+1.04%	5,900	109億5079万	-6.84%
04/16	872	874	852	863	-1.26%	15,600	108億3777万	-8.29%
04/15	887	888	869	874	-0.23%	25,100	109億7591万	-7.51%
04/14	872	881	870	876	+0.23%	17,000	110億102万	-7.79%
04/11	849	874	820	874	+2.94%	26,900	109億7591万	-8.48%
04/10	855	866	834	849	+4.81%	34,200	106億6195万	-11.56%
04/09	834	836	785	810	-3.23%	47,800	101億7218万	-16.06%
04/08	831	844	831	837	+4.1%	33,700	105億1125万	-13.98%
04/07	799	833	799	804	-9.97%	41,400	100億9683万	-17.96%
04/04	944	944	850	893	-5.9%	58,500	112億1451万	-9.52%
04/03	971	978	944	949	-3.26%	40,700	119億1778万	-4.33%
04/02	992	992	981	981	-0.81%	13,300	123億1964万	-1.31%
04/01	986	992	986	989	+0.51%	5,900	124億2011万	-0.6%
03/31	997	997	980	984	-0.81%	22,300	123億5731万	-1.11%
03/28	995	998	989	992	-0.5%	15,100	124億5778万	-0.5%
03/27	998	1,000	996	997	-0.1%	16,500	125億2057万	-0.1%
03/26	1,000	1,001	991	998	-0.1%	22,400	125億3313万	-0.1%
03/25	1,000	1,000	997	999	+0.4%	18,400	125億4569万	0%
03/24	1,004	1,004	995	995	-0.6%	13,000	124億9545万	-0.5%
03/21	997	1,003	997	1,001	+0.4%	17,600	125億7080万	0%
03/19	1,000	1,001	997	997	-0.2%	11,400	125億2057万	-0.6%
03/18	993	1,005	993	999	+0.91%	31,100	125億4569万	-0.99%
03/17	995	995	990	990	+0.3%	12,400	124億3266万	-2.56%
03/14	988	990	987	987	-0.1%	17,200	123億9499万	-3.42%
03/13	994	994	987	988	+0.1%	14,400	124億755万	-4.08%
03/12	988	993	987	987	0%	15,300	123億9499万	-4.73%
03/11	985	991	985	987	+0.2%	26,800	123億9499万	-4.73%
03/10	995	996	982	985	-0.91%	50,200	123億6987万	-5.01%
03/07	995	999	994	994	-0.4%	19,000	124億8290万	-4.24%
03/06	1,000	1,001	998	998	+0.2%	6,200	125億3313万	-3.85%
03/05	999	1,002	996	996	-0.3%	12,200	125億801万	-4.05%
03/04	999	1,001	998	999	-0.2%	7,000	125億4569万	-3.85%
03/03	999	1,007	999	1,001	+0.3%	16,000	125億7080万	-3.66%
02/28	999	1,002	995	998	-0.4%	13,700	125億3313万	-3.95%
02/27	998	1,006	998	1,002	+0.4%	11,500	125億8336万	-3.56%
02/26	1,005	1,005	993	998	-0.7%	25,900	125億3313万	-3.95%
02/25	1,009	1,010	1,005	1,005	-0.4%	13,100	126億2104万	-3.27%
02/21	1,028	1,028	1,004	1,009	-1.56%	22,400	126億7127万	-2.89%
02/20	1,013	1,029	1,008	1,025	+1.18%	86,600	128億7220万	-1.25%
02/19	1,011	1,018	1,011	1,013	-0.3%	13,700	127億2150万	-2.31%
02/18	1,010	1,016	1,008	1,016	0%	16,300	127億5918万	-1.93%
02/17	1,019	1,023	1,010	1,016	+0.3%	30,600	127億5918万	-1.84%
02/14	1,022	1,025	1,013	1,013	-1.65%	41,200	127億2150万	-2.13%
02/13	1,029	1,038	1,022	1,030	-0.48%	41,900	129億3499万	-0.39%
02/12	1,035	1,065	1,018	1,035	-10.39%	215,300	129億9778万	+0.19%
02/10	15:30 代表取締役の異動に関するお知らせ
02/10	15:30 決算説明資料(2024年12月期決算)
02/10	15:30 2024年12月期決算短信〔日本基準〕(連結)
02/10	1,160	1,165	1,152	1,155	-0.69%	54,500	145億477万	+11.92%
02/07	1,161	1,170	1,156	1,163	+0.17%	28,900	146億524万	+13.35%
02/06	1,158	1,175	1,154	1,161	-1.11%	94,700	145億8012万	+13.82%
02/05	1,143	1,174	1,140	1,174	+2.71%	293,000	147億4338万	+15.78%
02/04	1,143	1,143	1,143	1,143	+15.11%	55,600	143億5408万	+13.51%
02/03	15:30 業績予想及び配当予想の修正に関するお知らせ
02/03	1,001	1,001	990	993	-0.7%	28,500	124億7034万	-0.7%
01/31	1,003	1,005	1,000	1,000	-0.3%	13,600	125億5825万	0%
01/30	1,008	1,008	1,001	1,003	0%	12,900	125億9592万	+0.3%
01/29	1,012	1,012	1,003	1,003	-0.2%	14,900	125億9592万	+0.4%
01/28	1,016	1,019	1,005	1,005	-0.69%	16,100	126億2104万	+0.6%
01/27	1,010	1,022	1,009	1,012	+0.3%	39,000	127億895万	+1.3%
01/24	1,000	1,010	999	1,009	+1.1%	14,600	126億7127万	+1%
01/23	1,002	1,002	993	998	-0.5%	7,300	125億3313万	-0.1%
01/22	1,000	1,003	996	1,003	+0.3%	13,500	125億9592万	+0.2%
01/21	995	1,000	995	1,000	+0.6%	13,300	125億5825万	-0.2%
01/20	996	996	990	994	+0.4%	10,100	124億8290万	-0.9%
01/17	986	995	983	990	-0.1%	10,300	124億3266万	-1.49%
01/16	1,000	1,001	990	991	-0.9%	12,700	124億4522万	-1.39%
01/15	996	1,001	990	1,000	+0.5%	15,500	125億5825万	-0.6%
01/14	996	1,000	986	995	0%	24,300	124億9545万	-1.09%
01/10	1,000	1,000	995	995	-0.5%	15,800	124億9545万	-1.19%
01/09	1,009	1,009	995	1,000	-0.89%	31,000	125億5825万	-0.79%
01/08	1,003	1,010	998	1,009	+1%	37,500	126億7127万	0%
01/07	1,008	1,008	997	999	-0.5%	33,300	125億4569万	-0.99%
01/06	1,020	1,020	1,004	1,004	-1.38%	27,600	126億848万	-0.5%
2024
12/30	1,008	1,023	1,005	1,018	+1.8%	49,500	127億8429万	+0.89%
12/27	992	1,004	981	1,000	-0.89%	72,100	125億5825万	-0.89%
12/26	999	1,011	999	1,009	+1.1%	77,800	126億7127万	-0.1%
12/25	988	999	988	998	+1.73%	64,100	125億3313万	-1.29%
12/24	980	986	969	981	0%	102,800	123億1964万	-3.06%
12/23	994	995	980	981	-1.31%	94,400	123億1964万	-3.25%
12/20	995	1,000	992	994	+0.3%	46,300	124億8290万	-2.17%
12/19	997	998	989	991	-1%	62,000	124億4522万	-2.46%
12/18	1,005	1,007	1,000	1,001	-0.1%	31,400	125億7080万	-1.48%

5816 オーナンバ

IR情報

2024/12/18～2025/05/21

IR情報＆株価推移

開示資料

決算

株式

チャート