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
08/21	1,505	1,519	1,493	1,519	+0.86%	13,500	69億2238万	-2.38%
08/20	1,510	1,519	1,494	1,506	+0.67%	11,300	68億6314万	-3.4%
08/19	1,525	1,525	1,486	1,496	-1.9%	22,100	68億1757万	-4.23%
08/18	1,511	1,539	1,506	1,525	+0.66%	20,000	69億4973万	-2.49%
08/17	1,535	1,569	1,510	1,515	-1.24%	50,900	69億415万	-3.19%
08/14	（IR情報）14:00 2027年3月期第1四半期決算説明資料
08/14	（IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	1,609	1,696	1,515	1,534	-4.36%	141,200	69億9074万	-1.98%
08/13	1,625	1,625	1,594	1,604	-0.43%	10,500	73億974万	+2.56%
08/12	1,601	1,615	1,585	1,611	+2.48%	9,100	73億4164万	+3.14%
08/10	1,596	1,614	1,571	1,572	-0.57%	24,600	71億6391万	+0.77%
08/07	1,587	1,587	1,560	1,581	+0.13%	8,900	72億493万	+1.35%
08/06	1,577	1,593	1,565	1,579	+0.13%	5,600	71億9581万	+1.48%
08/05	（IR情報）12:00 従業員持株会の奨励金付与率引き上げに関するお知らせ
08/05	1,562	1,581	1,544	1,577	+1.94%	12,500	71億8670万	+1.55%
08/04	1,547	1,568	1,542	1,547	+0.65%	8,800	70億4998万	-0.19%
08/03	1,549	1,549	1,491	1,537	-0.39%	14,300	70億441万	-0.71%
07/31	1,519	1,579	1,510	1,543	+2.52%	7,800	70億3175万	-0.19%
07/30	1,500	1,516	1,480	1,505	+0.13%	11,600	68億5858万	-2.46%
07/29	1,566	1,566	1,488	1,503	-3.22%	35,900	68億4947万	-2.59%
07/28	1,606	1,606	1,550	1,553	-3.12%	30,700	70億7733万	+0.65%
07/27	1,595	1,612	1,589	1,603	+2.1%	12,100	73億519万	+3.89%
07/24	1,612	1,612	1,570	1,570	-1.44%	13,100	71億5480万	+1.95%
07/23	1,595	1,608	1,590	1,593	-0.13%	7,600	72億5961万	+3.58%
07/22	1,599	1,630	1,595	1,595	+0.69%	18,900	72億6873万	+3.91%
07/21	1,597	1,600	1,550	1,584	+1.67%	19,800	72億1860万	+3.46%
07/17	1,590	1,590	1,523	1,558	-2.01%	30,100	71億11万	+2.03%
07/16	1,614	1,620	1,585	1,590	-0.81%	10,000	72億4594万	+4.4%
07/15	1,592	1,616	1,565	1,603	+1.52%	13,600	73億519万	+5.67%
07/14	1,582	1,582	1,531	1,579	+2.07%	14,300	71億9581万	+4.5%
07/13	1,574	1,579	1,543	1,547	+0.26%	15,300	70億4998万	+2.65%
07/10	1,537	1,558	1,536	1,543	+1.85%	21,300	70億3175万	+2.59%
07/09	1,511	1,539	1,511	1,515	+0.6%	6,600	69億415万	+0.8%
07/08	1,578	1,578	1,502	1,506	-2.84%	14,100	68億6314万	+0.27%
07/07	1,588	1,588	1,545	1,550	-1.84%	9,600	70億6366万	+3.2%
07/06	1,553	1,583	1,553	1,579	+1.61%	8,700	71億9581万	+5.2%
07/03	1,513	1,556	1,505	1,554	+3.81%	23,700	70億8188万	+3.67%
07/02	1,503	1,530	1,497	1,497	-0.4%	8,000	68億2212万	-0.33%
07/01	1,515	1,536	1,487	1,503	+0.27%	15,500	68億4947万	-0.27%
06/30	1,503	1,504	1,479	1,499	-0.13%	8,300	68億3124万	-0.93%
06/29	1,497	1,508	1,471	1,501	+2.32%	17,000	68億4035万	-1.18%
06/26	1,506	1,506	1,456	1,467	-0.88%	13,300	66億8541万	-3.8%
06/25	1,540	1,540	1,477	1,480	-1.53%	23,900	67億4465万	-3.39%
06/24	1,503	1,524	1,484	1,503	+0.54%	11,600	68億4947万	-2.28%
06/23	1,542	1,542	1,482	1,495	-3.55%	15,300	68億1301万	-3.11%
06/22	1,547	1,575	1,542	1,550	+1.17%	11,900	70億6366万	0%
06/19	1,564	1,564	1,528	1,532	+0.07%	13,400	69億8163万	-1.54%
06/18	（IR情報）15:30 広田証券主催株式講演会・IRセミナーへの参加に関するお知らせ
06/18	1,506	1,567	1,506	1,531	+1.66%	20,900	69億7707万	-1.98%
06/17	1,507	1,549	1,505	1,506	+0.07%	16,200	68億6314万	-4.2%
06/16	1,492	1,514	1,478	1,505	+0.87%	10,500	68億5858万	-5.17%
06/15	1,470	1,512	1,470	1,492	+2.75%	18,200	67億9934万	-6.87%
06/12	（自社株買い）取締役会(2026年5月25日)での決議状況(取得期間2026年5月26日)
06/12	1,440	1,472	1,428	1,452	+1.26%	11,700	66億1705万	-10.32%
06/11	1,426	1,448	1,395	1,434	-1.31%	22,700	65億3502万	-12.45%
06/10	1,480	1,480	1,426	1,453	-2.61%	33,200	66億2161万	-12.36%
06/09	1,483	1,506	1,465	1,492	+2.05%	13,800	67億9934万	-10.98%
06/08	1,525	1,525	1,462	1,462	-3.82%	19,300	66億6262万	-13.7%
06/05	1,502	1,549	1,500	1,520	+1.47%	14,300	69億2694万	-11.32%
06/04	1,496	1,526	1,474	1,498	-0.6%	14,500	68億2668万	-13.36%
06/03	1,510	1,540	1,505	1,507	-0.07%	14,200	68億6770万	-13.69%
06/02	1,532	1,540	1,477	1,508	-2.46%	34,800	68億7225万	-14.56%
06/01	1,607	1,612	1,531	1,546	-3.74%	30,200	70億4543万	-13.39%
05/29	1,640	1,645	1,604	1,606	-1.95%	15,300	73億1886万	-10.98%
05/28	1,626	1,644	1,603	1,638	-0.49%	8,200	74億6469万	-10%
05/27	1,663	1,700	1,614	1,646	-1.02%	18,300	75億115万	-10.35%
05/26	（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
05/26	1,655	1,723	1,624	1,663	+0.79%	33,600	75億7862万	-10.25%
05/25	（IR情報）16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
05/25	1,625	1,662	1,608	1,650	+0.92%	24,700	75億1938万	-11.62%
05/22	1,630	1,650	1,606	1,635	+0.8%	20,400	74億5102万	-13.17%
05/21	（IR情報）16:30 2026年３月期決算説明動画と書き起こし記事公開に関するお知らせ
05/21	1,642	1,660	1,567	1,622	0%	33,200	73億9177万	-14.59%
05/20	1,722	1,722	1,602	1,622	-3.57%	31,100	73億9177万	-15.43%
05/19	1,701	1,742	1,610	1,682	-1.12%	44,100	76億6521万	-13.16%
05/18	1,644	1,747	1,630	1,701	+1.25%	37,500	77億5179万	-12.99%
05/15	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）14:00 2026年3月期決算説明資料
05/15	（IR情報）14:00 剰余金の配当に関するお知らせ
05/15	1,800	1,900	1,588	1,680	-6.04%	71,100	76億5609万	-14.68%
05/14	1,863	1,890	1,780	1,788	-4.03%	11,100	81億4827万	-9.88%
05/13	1,891	1,891	1,852	1,863	-1.48%	10,200	84億9006万	-6.57%
05/12	1,946	1,950	1,891	1,891	-1.92%	8,300	86億1766万	-5.54%
05/11	1,912	1,931	1,901	1,928	+0.84%	8,000	87億8628万	-4.03%
05/08	1,904	1,929	1,890	1,912	-0.68%	7,800	87億1336万	-4.97%
05/07	1,930	1,978	1,895	1,925	+0.26%	12,000	87億7261万	-4.51%
05/01	1,942	1,942	1,910	1,920	-1.13%	4,900	87億4982万	-5.14%
04/30	1,949	1,963	1,926	1,942	-0.36%	8,300	88億5008万	-4.43%
04/28	1,902	1,950	1,900	1,949	+2.9%	16,500	88億8198万	-4.55%
04/27	1,920	1,945	1,862	1,894	-2.47%	27,000	86億3133万	-7.65%
04/24	1,980	1,994	1,931	1,942	-1.72%	20,700	88億5008万	-5.73%
04/23	2,032	2,118	1,956	1,976	-0.8%	47,700	90億502万	-4.68%
04/22	2,023	2,023	1,972	1,992	-1.43%	11,400	90億7794万	-4.64%
04/21	2,015	2,026	2,000	2,021	-0.2%	8,400	92億1010万	-3.76%
04/20	2,029	2,053	2,024	2,025	-0.2%	4,000	92億2833万	-4.07%
04/17	2,051	2,067	2,028	2,029	-1.74%	8,900	92億4655万	-4.43%
04/16	2,022	2,159	2,022	2,065	+2.13%	9,500	94億1061万	-3.1%
04/15	2,055	2,070	2,010	2,022	-1.56%	15,000	92億1465万	-5.47%
04/14	2,051	2,071	2,050	2,054	+0.79%	6,800	93億6048万	-4.29%
04/13	2,045	2,075	2,038	2,038	-2.25%	8,300	92億8757万	-5.03%
04/10	2,125	2,125	2,075	2,085	-0.67%	6,000	95億176万	-3.02%
04/09	2,150	2,170	2,089	2,099	-2.14%	26,200	95億6556万	-2.37%
04/08	2,137	2,174	2,111	2,145	+5.3%	24,900	97億7519万	+0.05%
04/07	2,054	2,090	2,035	2,037	-0.78%	15,500	92億8301万	-4.77%
04/06	2,052	2,085	2,041	2,053	+0.05%	9,900	93億5593万	-4.11%
04/03	2,060	2,088	2,024	2,052	-0.05%	20,400	93億5137万	-4.29%
04/02	2,072	2,111	2,031	2,053	-0.73%	17,200	93億5593万	-4.29%
04/01	2,089	2,089	2,022	2,068	+3.4%	13,300	94億2428万	-3.72%
03/31	1,993	2,045	1,974	2,000	-1.09%	16,100	91億1440万	-6.98%
03/30	2,030	2,058	1,980	2,022	-4.62%	31,400	92億1465万	-6.17%
03/27	2,102	2,137	2,090	2,120	0%	14,500	96億6126万	-2.03%

オーケーエム（6229）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート