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
10/05	2,794	2,809	2,779	2,792	+0.47%	81,700	-	-3.56%
10/02	2,808	2,808	2,764	2,779	-1.8%	83,900	-	-4.21%
10/01	2,825	2,851	2,793	2,830	-0.18%	90,800	-	-2.62%
09/30	2,861	2,874	2,832	2,835	-0.91%	61,900	-	-2.58%
09/29	2,931	2,931	2,861	2,861	-3.34%	315,000	-	-1.75%
09/28	3,005	3,005	2,960	2,960	-1.04%	551,200	-	+1.61%
09/25	3,000	3,005	2,970	2,991	+0.57%	281,400	-	+2.82%
09/24	2,939	2,986	2,927	2,974	+1.29%	408,900	-	+2.27%
09/18	2,956	2,970	2,928	2,936	-0.81%	186,000	-	+1%
09/17	2,938	2,964	2,937	2,960	+1.4%	311,500	-	+1.79%
09/16	2,900	2,931	2,900	2,919	+1.35%	88,800	-	+0.41%
09/15	2,875	2,897	2,871	2,880	-0.62%	79,200	-	-0.93%
09/14	2,851	2,898	2,835	2,898	+1.65%	105,300	-	-0.34%
09/11	2,784	2,866	2,784	2,851	+0.6%	110,900	-	-2.03%
09/10	2,847	2,858	2,826	2,834	-0.7%	87,700	-	-2.65%
09/09	2,845	2,868	2,832	2,854	+0.42%	74,600	-	-2.06%
09/08	2,890	2,891	2,842	2,842	-2.2%	122,800	-	-2.57%
09/07	2,899	2,921	2,899	2,906	+0.9%	109,600	-	-0.45%
09/04	2,892	2,892	2,858	2,880	-0.52%	96,900	-	-1.27%
09/03	15:00 自己株式の取得状況及び取得終了に関するお知らせ
09/03	2,919	2,920	2,859	2,895	-0.17%	122,500	-	-0.69%
09/02	2,940	2,954	2,900	2,900	-3.01%	173,400	-	-0.41%
09/01	15:00 自己株式の取得状況に関するお知らせ
09/01	2,926	2,998	2,926	2,990	+1.87%	135,100	-	+2.82%
08/31	2,912	2,942	2,890	2,935	-0.03%	106,300	-	+1.1%
08/28	2,946	2,946	2,924	2,936	-0.1%	104,100	-	+1.38%
08/27	2,930	2,950	2,927	2,939	+0.1%	61,900	-	+1.66%
08/26	2,912	2,938	2,909	2,936	+0.82%	72,700	-	+1.73%
08/25	2,919	2,930	2,909	2,912	-0.24%	68,500	-	+1.08%
08/24	2,911	2,934	2,896	2,919	+0.86%	61,300	-	+1.46%
08/21	2,881	2,896	2,861	2,894	+0.45%	60,400	-	+0.73%
08/20	2,872	2,889	2,841	2,881	+0.63%	72,400	-	+0.31%
08/19	2,934	2,937	2,852	2,863	-3.31%	87,100	-	-0.24%
08/18	2,960	2,973	2,952	2,961	+0.03%	53,800	-	+3.24%
08/17	2,979	2,979	2,956	2,960	+0.3%	54,500	-	+3.35%
08/14	2,931	2,971	2,930	2,951	+0.68%	65,900	-	+3.15%
08/13	2,930	2,964	2,923	2,931	+0.45%	87,800	-	+2.59%
08/12	2,923	2,942	2,892	2,918	-0.17%	93,400	-	+2.17%
08/10	2,934	2,954	2,906	2,923	-0.31%	82,300	-	+2.35%
08/07	2,925	2,985	2,900	2,932	+1.98%	101,700	-	+2.77%
08/06	15:00 2027年3月期第2四半期(中間期)連結業績予想の修正に関するお知らせ
08/06	15:00 2027年3月期第1四半期決算補足説明資料
08/06	15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	15:00 フランス沖の浮体式洋上風力パイロットプロジェクトに製品供給
08/06	2,897	2,960	2,850	2,875	-1.57%	74,300	-	+0.95%
08/05	2,941	2,956	2,920	2,921	-0.41%	80,400	-	+2.71%
08/04	2,887	2,941	2,879	2,933	+1.49%	69,600	-	+3.38%
08/03	15:00 自己株式の取得状況に関するお知らせ
08/03	2,843	2,895	2,828	2,890	+1.26%	88,400	-	+2.05%
07/31	2,854	2,876	2,810	2,854	+0.85%	75,000	-	+0.96%
07/30	2,810	2,845	2,800	2,830	+0.71%	72,500	-	+0.21%
07/29	2,828	2,839	2,778	2,810	+0.14%	78,900	-	-0.43%
07/28	2,854	2,854	2,802	2,806	-1.68%	59,400	-	-0.53%
07/27	2,807	2,854	2,807	2,854	+2.55%	57,600	-	+1.17%
07/24	16:25 主要株主及び主要株主である筆頭株主の異動に関するお知らせ
07/24	2,770	2,796	2,767	2,783	-0.22%	51,400	-	-1.28%
07/23	15:00 人事異動に関するお知らせ
07/23	2,823	2,838	2,766	2,789	-1.2%	54,900	-	-1.06%
07/22	2,830	2,843	2,815	2,823	+0.14%	59,500	-	+0.18%
07/21	2,784	2,828	2,784	2,819	+0.46%	101,600	-	+0.14%
07/17	2,826	2,847	2,768	2,806	-0.71%	85,800	-	-0.18%
07/16	2,862	2,866	2,826	2,826	-0.88%	48,700	-	+0.71%
07/15	2,830	2,863	2,830	2,851	+0.74%	57,800	-	+1.82%
07/14	2,855	2,855	2,825	2,830	+0.28%	43,000	-	+1.32%
07/13	2,899	2,906	2,821	2,822	-1.71%	76,100	-	+1.22%
07/10	2,895	2,911	2,870	2,871	-0.14%	65,900	-	+3.24%
07/09	2,884	2,896	2,874	2,875	+0.35%	48,500	-	+3.64%
07/08	2,850	2,892	2,850	2,865	-0.83%	55,300	-	+3.65%
07/07	2,928	2,945	2,880	2,889	-1.03%	63,000	-	+4.9%
07/06	2,864	2,935	2,864	2,919	+2.64%	92,600	-	+6.49%
07/03	2,804	2,860	2,804	2,844	+1.43%	58,700	-	+4.25%
07/02	2,771	2,834	2,763	2,804	+0.9%	112,800	-	+3.2%
07/01	15:00 自己株式の取得状況に関するお知らせ
07/01	2,793	2,832	2,779	2,779	+0.54%	56,900	-	+2.66%
06/30	2,775	2,793	2,754	2,764	-0.97%	56,000	-	+2.41%
06/29	2,790	2,794	2,740	2,791	+0.61%	55,900	-	+3.68%
06/26	2,796	2,801	2,761	2,774	-0.32%	54,900	-	+3.39%
06/25	2,778	2,802	2,765	2,783	+0.69%	53,900	-	+4%
06/24	2,752	2,779	2,748	2,764	-0.75%	39,300	-	+3.64%
06/23	2,825	2,833	2,785	2,785	-0.71%	42,500	-	+4.78%
06/22	2,792	2,849	2,792	2,805	0%	56,100	-	+5.77%
06/19	2,799	2,805	2,770	2,805	+0.68%	87,400	-	+6.01%
06/18	2,777	2,810	2,768	2,786	+0.32%	76,700	-	+5.53%
06/17	2,737	2,785	2,737	2,777	+1.46%	54,900	-	+5.51%
06/16	2,720	2,750	2,705	2,737	+0.26%	63,100	-	+4.27%
06/15	2,710	2,752	2,688	2,730	+1.83%	66,800	-	+3.96%
06/12	2,699	2,705	2,663	2,681	+0.34%	67,700	-	+2.09%
06/11	2,655	2,679	2,629	2,672	+0.11%	63,800	-	+1.71%
06/10	2,710	2,745	2,669	2,669	-1.51%	116,400	-	+1.56%
06/09	2,693	2,712	2,670	2,710	+1.99%	105,600	-	+3.2%
06/08	2,668	2,668	2,626	2,657	-0.75%	92,000	-	+1.37%
06/05	2,645	2,684	2,639	2,677	+1.44%	55,100	-	+2.21%
06/04	2,615	2,646	2,613	2,639	+0.73%	54,900	-	+0.96%
06/03	2,559	2,623	2,559	2,620	+2.66%	91,100	-	+0.42%
06/02	2,585	2,585	2,522	2,552	-1.28%	80,700	-	-2.07%
06/01	15:00 自己株式の取得状況に関するお知らせ
06/01	2,566	2,599	2,547	2,585	+0.66%	94,900	-	-0.84%
05/29	2,586	2,611	2,568	2,568	+0.23%	54,100	-	-1.5%
05/28	2,558	2,567	2,530	2,562	-0.97%	93,400	-	-1.65%
05/27	2,572	2,603	2,563	2,587	+0.58%	76,500	-	-0.65%
05/26	2,581	2,596	2,559	2,572	-0.35%	75,100	-	-1.23%
05/25	2,600	2,624	2,572	2,581	-0.27%	73,200	-	-0.92%
05/22	2,567	2,603	2,560	2,588	+1.01%	59,500	-	-0.73%
05/21	2,559	2,582	2,541	2,562	+1.03%	119,000	-	-1.84%
05/20	2,601	2,605	2,511	2,536	-3.76%	124,000	-	-3.02%
05/19	2,644	2,650	2,613	2,635	-0.64%	103,500	-	+0.61%
05/18	2,654	2,670	2,640	2,652	-0.08%	88,400	-	+1.38%
05/15	2,598	2,657	2,594	2,654	+2.16%	102,800	-	+1.65%
05/14	2,600	2,633	2,596	2,598	-0.08%	101,900	-	-0.23%
05/13	2,711	2,729	2,576	2,600	-5.83%	218,500	-	+0.08%
05/12	15:00 自己株式取得に係る事項の決定に関するお知らせ
05/12	15:00 2026年3月期決算補足説明資料
05/12	15:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	2,760	2,864	2,705	2,761	+1.51%	108,600	-	+6.56%

オイレス工業（6282）のIR情報・決算資料

2026/05/12～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート