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	1,485	1,494	1,460	1,460	-1.68%	17,600	-	-1.75%
10/01	1,495	1,495	1,472	1,485	+0.47%	8,900	-	-0.13%
09/30	1,463	1,478	1,463	1,478	+1.16%	4,500	-	-0.74%
09/29	1,485	1,490	1,461	1,461	-1.55%	10,500	-	-1.95%
09/28	1,482	1,497	1,475	1,484	+0.34%	10,800	-	-0.54%
09/25	1,482	1,486	1,475	1,479	-0.74%	7,900	-	-0.94%
09/24	（IR情報）15:00 日経マネー（2026年11月号）掲載に関するお知らせ
09/24	1,492	1,497	1,471	1,490	+1.64%	12,300	-	-0.33%
09/18	1,486	1,487	1,465	1,466	-0.41%	6,100	-	-2.01%
09/17	1,479	1,488	1,472	1,472	+0.68%	4,500	-	-1.74%
09/16	1,454	1,474	1,454	1,462	+0.62%	3,400	-	-2.79%
09/15	1,451	1,470	1,441	1,453	-0.89%	11,800	-	-3.71%
09/14	1,444	1,470	1,430	1,466	+1.03%	17,200	-	-3.17%
09/11	1,459	1,459	1,433	1,451	-0.21%	20,100	-	-4.48%
09/10	1,492	1,492	1,453	1,454	-2.74%	29,600	-	-4.59%
09/09	1,502	1,502	1,490	1,495	-0.33%	5,500	-	-2.22%
09/08	1,517	1,519	1,494	1,500	-1.32%	10,600	-	-2.02%
09/07	1,506	1,526	1,506	1,520	+1.27%	6,300	-	-0.78%
09/04	1,509	1,526	1,500	1,501	-0.53%	20,300	-	-2.09%
09/03	1,500	1,513	1,493	1,509	+0.73%	11,500	-	-1.63%
09/02	1,520	1,520	1,498	1,498	-1.45%	15,300	-	-2.28%
09/01	1,530	1,544	1,510	1,520	-0.33%	6,900	-	-0.98%
08/31	1,506	1,535	1,495	1,525	+1.13%	16,000	-	-0.91%
08/28	1,508	1,523	1,503	1,508	+0.47%	5,600	-	-2.14%
08/27	1,510	1,525	1,500	1,501	-0.4%	12,600	-	-2.78%
08/26	1,512	1,520	1,502	1,507	+0.33%	6,200	-	-2.65%
08/25	1,519	1,524	1,499	1,502	-0.99%	10,300	-	-3.16%
08/24	1,530	1,547	1,515	1,517	-0.13%	19,800	-	-2.32%
08/21	1,505	1,519	1,493	1,519	+0.86%	13,500	-	-2.38%
08/20	1,510	1,519	1,494	1,506	+0.67%	11,300	-	-3.4%
08/19	1,525	1,525	1,486	1,496	-1.9%	22,100	-	-4.23%
08/18	1,511	1,539	1,506	1,525	+0.66%	20,000	-	-2.49%
08/17	1,535	1,569	1,510	1,515	-1.24%	50,900	-	-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	-	-1.98%
08/13	1,625	1,625	1,594	1,604	-0.43%	10,500	-	+2.56%
08/12	1,601	1,615	1,585	1,611	+2.48%	9,100	-	+3.14%
08/10	1,596	1,614	1,571	1,572	-0.57%	24,600	-	+0.77%
08/07	1,587	1,587	1,560	1,581	+0.13%	8,900	-	+1.35%
08/06	1,577	1,593	1,565	1,579	+0.13%	5,600	-	+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	-	+1.55%
08/04	1,547	1,568	1,542	1,547	+0.65%	8,800	-	-0.19%
08/03	1,549	1,549	1,491	1,537	-0.39%	14,300	-	-0.71%
07/31	1,519	1,579	1,510	1,543	+2.52%	7,800	-	-0.19%
07/30	1,500	1,516	1,480	1,505	+0.13%	11,600	-	-2.46%
07/29	1,566	1,566	1,488	1,503	-3.22%	35,900	-	-2.59%
07/28	1,606	1,606	1,550	1,553	-3.12%	30,700	-	+0.65%
07/27	1,595	1,612	1,589	1,603	+2.1%	12,100	-	+3.89%
07/24	1,612	1,612	1,570	1,570	-1.44%	13,100	-	+1.95%
07/23	1,595	1,608	1,590	1,593	-0.13%	7,600	-	+3.58%
07/22	1,599	1,630	1,595	1,595	+0.69%	18,900	-	+3.91%
07/21	1,597	1,600	1,550	1,584	+1.67%	19,800	-	+3.46%
07/17	1,590	1,590	1,523	1,558	-2.01%	30,100	-	+2.03%
07/16	1,614	1,620	1,585	1,590	-0.81%	10,000	-	+4.4%
07/15	1,592	1,616	1,565	1,603	+1.52%	13,600	-	+5.67%
07/14	1,582	1,582	1,531	1,579	+2.07%	14,300	-	+4.5%
07/13	1,574	1,579	1,543	1,547	+0.26%	15,300	-	+2.65%
07/10	1,537	1,558	1,536	1,543	+1.85%	21,300	-	+2.59%
07/09	1,511	1,539	1,511	1,515	+0.6%	6,600	-	+0.8%
07/08	1,578	1,578	1,502	1,506	-2.84%	14,100	-	+0.27%
07/07	1,588	1,588	1,545	1,550	-1.84%	9,600	-	+3.2%
07/06	1,553	1,583	1,553	1,579	+1.61%	8,700	-	+5.2%
07/03	1,513	1,556	1,505	1,554	+3.81%	23,700	-	+3.67%
07/02	1,503	1,530	1,497	1,497	-0.4%	8,000	-	-0.33%
07/01	1,515	1,536	1,487	1,503	+0.27%	15,500	-	-0.27%
06/30	1,503	1,504	1,479	1,499	-0.13%	8,300	-	-0.93%
06/29	1,497	1,508	1,471	1,501	+2.32%	17,000	-	-1.18%
06/26	1,506	1,506	1,456	1,467	-0.88%	13,300	-	-3.8%
06/25	1,540	1,540	1,477	1,480	-1.53%	23,900	-	-3.39%
06/24	1,503	1,524	1,484	1,503	+0.54%	11,600	-	-2.28%
06/23	1,542	1,542	1,482	1,495	-3.55%	15,300	-	-3.11%
06/22	1,547	1,575	1,542	1,550	+1.17%	11,900	-	0%
06/19	1,564	1,564	1,528	1,532	+0.07%	13,400	-	-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	-	-1.98%
06/17	1,507	1,549	1,505	1,506	+0.07%	16,200	-	-4.2%
06/16	1,492	1,514	1,478	1,505	+0.87%	10,500	-	-5.17%
06/15	1,470	1,512	1,470	1,492	+2.75%	18,200	-	-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	-	-10.32%
06/11	1,426	1,448	1,395	1,434	-1.31%	22,700	-	-12.45%
06/10	1,480	1,480	1,426	1,453	-2.61%	33,200	-	-12.36%
06/09	1,483	1,506	1,465	1,492	+2.05%	13,800	-	-10.98%
06/08	1,525	1,525	1,462	1,462	-3.82%	19,300	-	-13.7%
06/05	1,502	1,549	1,500	1,520	+1.47%	14,300	-	-11.32%
06/04	1,496	1,526	1,474	1,498	-0.6%	14,500	-	-13.36%
06/03	1,510	1,540	1,505	1,507	-0.07%	14,200	-	-13.69%
06/02	1,532	1,540	1,477	1,508	-2.46%	34,800	-	-14.56%
06/01	1,607	1,612	1,531	1,546	-3.74%	30,200	-	-13.39%
05/29	1,640	1,645	1,604	1,606	-1.95%	15,300	-	-10.98%
05/28	1,626	1,644	1,603	1,638	-0.49%	8,200	-	-10%
05/27	1,663	1,700	1,614	1,646	-1.02%	18,300	-	-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	-	-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	-	-11.62%
05/22	1,630	1,650	1,606	1,635	+0.8%	20,400	-	-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	-	-14.59%
05/20	1,722	1,722	1,602	1,622	-3.57%	31,100	-	-15.43%
05/19	1,701	1,742	1,610	1,682	-1.12%	44,100	-	-13.16%
05/18	1,644	1,747	1,630	1,701	+1.25%	37,500	-	-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	-	-14.68%
05/14	1,863	1,890	1,780	1,788	-4.03%	11,100	-	-9.88%
05/13	1,891	1,891	1,852	1,863	-1.48%	10,200	-	-6.57%
05/12	1,946	1,950	1,891	1,891	-1.92%	8,300	-	-5.54%
05/11	1,912	1,931	1,901	1,928	+0.84%	8,000	-	-4.03%

オーケーエム（6229）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