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
10/22	1,621	1,660	1,621	1,660	+0.55%	400	-	+1.1%
10/19	1,651	1,651	1,651	1,651	-2.02%	100	-	+0.55%
10/16	1,650	1,770	1,649	1,685	+3.69%	4,500	-	+2.49%
10/15	（5%ルール）品香事業（45.95%）
10/15	1,618	1,649	1,605	1,625	+0.43%	1,100	-	-1.22%
10/14	1,632	1,645	1,616	1,618	-0.92%	800	-	-1.76%
10/13	1,625	1,635	1,623	1,633	+0.18%	400	-	-1.03%
10/09	1,640	1,640	1,630	1,630	+1.88%	1,000	-	-1.39%
10/08	1,640	1,640	1,581	1,600	-2.74%	3,200	-	-3.38%
10/07	（IR情報）18:30 第三者割当による新株式の失権、第1回新株予約権の発行の払込完了並びに主要株主の異動の取り消しに関するお知らせ
10/07	1,665	1,666	1,645	1,645	-1.2%	800	-	-0.84%
10/06	1,641	1,665	1,641	1,665	+0.36%	900	-	+0.18%
10/05	1,640	1,660	1,640	1,659	+0.55%	800	-	-0.24%
09/30	1,665	1,665	1,640	1,650	0%	900	-	-0.9%
09/29	（IR情報）16:00 「内部統制システム構築の基本方針」の一部改訂に関するお知らせ
09/29	（IR情報）16:00 公益財団法人財務会計基準機構への加入状況について
09/29	1,672	1,672	1,650	1,650	-0.9%	1,400	-	-1.14%
09/28	1,660	1,665	1,658	1,665	+0.3%	1,900	-	-0.66%
09/25	1,685	1,685	1,657	1,660	-0.72%	2,900	-	-1.6%
09/24	2,015	2,015	1,662	1,672	+3.53%	68,500	-	-1.76%
09/18	（IR情報）16:30 主要株主の異動に関するお知らせ
09/18	（IR情報）16:30 新たな事業の開始に関するお知らせ
09/18	（IR情報）16:30 第三者割当により発行される新株式及び第1回新株予約権の募集に関するお知らせ
09/17	1,610	1,620	1,610	1,615	-0.92%	400	-	-5.06%
09/16	1,630	1,630	1,630	1,630	-0.91%	100	-	-4.29%
09/15	1,605	1,645	1,605	1,645	+1.54%	900	-	-3.41%
09/11	1,620	1,620	1,620	1,620	0%	300	-	-4.82%
09/10	1,620	1,621	1,620	1,620	0%	900	-	-4.87%
09/09	1,640	1,641	1,620	1,620	-1.22%	1,500	-	-4.82%
09/08	1,649	1,649	1,640	1,640	-0.55%	600	-	-3.47%
09/07	1,655	1,655	1,635	1,649	+0.79%	900	-	-3%
09/04	1,660	1,690	1,636	1,636	-2.04%	1,200	-	-3.82%
09/02	1,671	1,686	1,670	1,670	-2.28%	1,000	-	-2%
08/31	1,709	1,709	1,709	1,709	+0.53%	100	-	+0.18%
08/28	（IR情報）16:00 定款の一部変更に関するお知らせ
08/28	（IR情報）16:00 剰余金の配当に関するお知らせ
08/28	1,683	1,700	1,683	1,700	+1.01%	400	-	-0.41%
08/27	1,683	1,683	1,683	1,683	-0.65%	100	-	-1.46%
08/26	1,694	1,694	1,694	1,694	+0.24%	100	-	-1.11%
08/25	1,695	1,695	1,690	1,690	-1.23%	400	-	-1.57%
08/24	1,711	1,711	1,711	1,711	+1.54%	100	-	-0.64%
08/21	1,685	1,685	1,685	1,685	-0.88%	200	-	-2.32%
08/20	1,700	1,705	1,700	1,700	0%	600	-	-1.73%
08/19	1,737	1,737	1,700	1,700	-0.87%	500	-	-2.02%
08/18	1,716	1,739	1,710	1,715	-1.44%	800	-	-1.38%
08/17	1,710	1,750	1,709	1,740	-4.92%	4,600	-	-0.11%
08/14	（IR情報）16:00 2026年6月期決算短信〔日本基準〕(連結)
08/14	1,927	1,927	1,811	1,830	-5.13%	4,400	-	+4.93%
08/13	2,187	2,191	1,889	1,929	-5.9%	24,700	-	+10.86%
08/12	2,050	2,050	2,050	2,050	+24.24%	700	-	+18.22%
08/10	（IR情報）16:00 業績予想の修正に関するお知らせ
08/10	1,670	1,670	1,650	1,650	0%	400	-	-4.35%
08/07	1,650	1,650	1,650	1,650	+1.16%	400	-	-4.84%
08/04	1,631	1,631	1,631	1,631	0%	100	-	-6.37%
08/03	1,631	1,631	1,631	1,631	0%	100	-	-6.91%
07/31	1,634	1,634	1,631	1,631	+1.43%	200	-	-7.43%
07/30	1,557	1,608	1,556	1,608	+4.69%	1,600	-	-9.2%
07/29	1,647	1,647	1,536	1,536	-8.63%	3,700	-	-13.95%
07/28	1,681	1,681	1,681	1,681	+0.3%	200	-	-6.71%
07/24	1,703	1,703	1,676	1,676	-1.64%	600	-	-7.61%
07/23	1,718	1,718	1,660	1,704	-0.81%	3,000	-	-6.83%
07/22	1,711	1,718	1,711	1,718	-0.69%	200	-	-6.63%
07/21	1,732	1,732	1,730	1,730	0%	200	-	-6.44%
07/17	1,761	1,761	1,730	1,730	-3.94%	600	-	-6.99%
07/14	1,767	1,801	1,766	1,801	-0.33%	400	-	-3.74%
07/13	1,807	1,807	1,807	1,807	-0.17%	200	-	-3.83%
07/10	1,810	1,810	1,810	1,810	+2.26%	200	-	-4.08%
07/09	1,814	1,814	1,770	1,770	-2.64%	300	-	-6.55%
07/08	1,810	1,818	1,808	1,818	-0.11%	500	-	-4.37%
07/07	1,820	1,820	1,820	1,820	+0.55%	100	-	-4.56%
07/06	1,797	1,810	1,797	1,810	+1.51%	300	-	-5.43%
07/03	1,800	1,800	1,783	1,783	-0.67%	300	-	-7.09%
07/02	1,755	1,795	1,755	1,795	+3.16%	400	-	-6.85%
07/01	1,740	1,740	1,740	1,740	-2.25%	100	-	-10.03%
06/30	1,860	1,860	1,780	1,780	-2.2%	1,100	-	-8.34%
06/29	1,820	1,820	1,820	1,820	-2.15%	100	-	-6.57%
06/26	（IR情報）16:00 監査等委員会設置会社への移行に関するお知らせ
06/26	1,849	1,860	1,849	1,860	-0.53%	400	-	-4.66%
06/24	1,864	1,870	1,864	1,870	0%	200	-	-4.15%
06/22	1,869	1,870	1,865	1,870	0%	400	-	-4.15%
06/19	1,870	1,870	1,870	1,870	-0.05%	200	-	-4.05%
06/18	1,922	1,922	1,829	1,871	-4.39%	3,700	-	-3.9%
06/17	1,963	1,963	1,957	1,957	-0.31%	200	-	+0.62%
06/16	1,963	1,963	1,963	1,963	-0.1%	100	-	+1.13%
06/15	2,075	2,075	1,965	1,965	-5.3%	1,500	-	+1.34%
06/12	1,999	2,172	1,999	2,075	+5.87%	1,400	-	+7.18%
06/11	1,950	1,960	1,950	1,960	+0.51%	300	-	+1.61%
06/10	1,950	1,950	1,950	1,950	-2.5%	100	-	+1.19%
06/09	2,000	2,000	2,000	2,000	+0.05%	500	-	+3.79%
06/08	2,000	2,000	1,999	1,999	-0.35%	400	-	+3.95%
06/05	2,006	2,006	2,006	2,006	0%	400	-	+4.97%
06/04	1,988	2,006	1,988	2,006	+0.8%	600	-	+5.63%
06/02	1,930	1,990	1,930	1,990	+2.37%	600	-	+5.4%
06/01	1,944	1,944	1,944	1,944	-0.82%	200	-	+3.51%
05/29	2,086	2,086	1,946	1,960	-1.8%	1,300	-	+4.7%
05/28	1,996	1,996	1,996	1,996	+2.04%	400	-	+7.14%
05/26	1,956	1,956	1,956	1,956	-0.2%	300	-	+5.56%
05/25	1,902	1,960	1,902	1,960	-0.96%	600	-	+6.23%
05/22	1,979	1,979	1,979	1,979	+1.59%	300	-	+7.85%
05/21	1,889	1,949	1,889	1,948	+1.14%	900	-	+6.92%
05/20	1,887	1,926	1,886	1,926	+2.18%	400	-	+6.35%
05/19	1,860	1,885	1,860	1,885	+0.8%	600	-	+4.72%
05/18	1,910	1,910	1,870	1,870	0%	500	-	+4.41%
05/15	1,780	1,870	1,780	1,870	+2.75%	900	-	+5%
05/14	（IR情報）16:00 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/14	1,780	1,820	1,780	1,820	0%	300	-	+2.71%
05/13	1,820	1,820	1,819	1,820	0%	700	-	+3.12%
05/12	1,820	1,820	1,820	1,820	-2.15%	100	-	+3.64%
05/11	1,900	1,900	1,860	1,860	-2.11%	1,400	-	+6.35%
05/08	1,900	1,900	1,900	1,900	0%	200	-	+9.13%
05/07	1,928	1,928	1,900	1,900	-0.42%	500	-	+9.76%
05/01	1,908	1,908	1,908	1,908	0%	200	-	+10.87%
04/30	1,902	1,908	1,818	1,908	-1.4%	3,600	-	+11.45%

オーネックス（5987）のイベントチャート

2026/04/30～2026/10/22

イベント情報＆株価推移

開示資料

決算

株式

チャート