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
03/09	2,375	2,408	2,362	2,403	-3.73%	221,800	800億2111万	-5.91%
03/06	2,494	2,496	2,464	2,496	-0.79%	144,200	831億1806万	-2.27%
03/05	2,549	2,558	2,501	2,516	+1.45%	113,000	837億8407万	-1.37%
03/04	2,540	2,578	2,450	2,480	-4.17%	139,000	825億8525万	-2.67%
03/03	2,654	2,658	2,588	2,588	-2.74%	90,300	861億8170万	+1.65%
03/02	2,648	2,672	2,628	2,661	-0.93%	102,400	886億1264万	+4.64%
02/27	2,646	2,694	2,642	2,686	+1.7%	82,900	894億4515万	+5.83%
02/26	2,659	2,664	2,633	2,641	-0.08%	112,900	879億4663万	+4.43%
02/25	2,664	2,664	2,643	2,643	-0.19%	49,500	880億1323万	+4.76%
02/24	2,598	2,662	2,595	2,648	+2.04%	65,700	881億7973万	+5.12%
02/20	2,610	2,611	2,581	2,595	-0.99%	44,700	864億1481万	+3.18%
02/19	2,594	2,621	2,585	2,621	+1.28%	71,100	872億8062万	+4.38%
02/18	2,596	2,597	2,582	2,588	+0.15%	31,700	861億8170万	+3.31%
02/17	2,585	2,610	2,576	2,584	-0.04%	58,300	860億4850万	+3.36%
02/16	2,604	2,607	2,585	2,585	-0.23%	52,000	860億8180万	+3.65%
02/13	2,638	2,643	2,582	2,591	-1.3%	73,500	862億8160万	+4.18%
02/12	2,626	2,650	2,600	2,625	+1.9%	127,000	874億1382万	+5.85%
02/10	15:00 2026年3月期通期業績予想の修正に関するお知らせ
02/10	15:00 株主優待制度の拡充に関するお知らせ
02/10	15:00 2026年3月期第3四半期決算補足説明資料
02/10	15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,533	2,605	2,514	2,576	+2.59%	104,200	857億8210万	+4.25%
02/09	2,550	2,550	2,503	2,511	+0.28%	54,700	836億1756万	+1.99%
02/06	2,498	2,519	2,485	2,504	-0.2%	33,400	833億8446万	+1.95%
02/05	2,510	2,535	2,500	2,509	+0.52%	51,900	835億5096万	+2.41%
02/04	2,469	2,510	2,463	2,496	+1.5%	43,900	831億1806万	+2.21%
02/03	2,434	2,471	2,434	2,459	+1.61%	40,000	818億8594万	+0.99%
02/02	2,448	2,457	2,419	2,420	-0.41%	29,600	805億8722万	-0.37%
01/30	2,403	2,430	2,397	2,430	+1.12%	36,000	809億2022万	+0.16%
01/29	2,404	2,420	2,380	2,403	-0.21%	45,700	800億2111万	-0.78%
01/28	2,422	2,422	2,404	2,408	-1.31%	42,000	801億8761万	-0.37%
01/27	2,428	2,440	2,409	2,440	0%	44,500	812億5323万	+1.16%
01/26	2,460	2,473	2,440	2,440	-2.56%	52,300	812億5323万	+1.54%
01/23	2,514	2,532	2,504	2,504	-1.14%	37,500	833億8446万	+4.55%
01/22	2,479	2,533	2,479	2,533	+2.43%	39,900	843億5017万	+6.25%
01/21	2,480	2,480	2,455	2,473	-0.84%	37,700	823億5214万	+4.21%
01/20	2,531	2,531	2,492	2,494	-1.46%	34,800	830億5145万	+5.54%
01/19	2,551	2,551	2,514	2,531	-0.59%	50,400	842億8357万	+7.56%
01/16	2,500	2,546	2,500	2,546	+1.68%	61,600	847億8308万	+8.76%
01/15	2,480	2,508	2,480	2,504	+1.01%	46,400	833億8446万	+7.61%
01/14	2,450	2,485	2,446	2,479	+1.02%	79,700	825億5195万	+7.13%
01/13	15:10 当社足利事業場における設備復旧に関するお知らせ
01/13	2,448	2,478	2,443	2,454	+0.66%	56,200	817億1943万	+6.6%
01/09	2,417	2,446	2,417	2,438	+0.87%	39,100	811億8663万	+6.46%
01/08	2,400	2,433	2,397	2,417	+0.25%	102,000	804億8732万	+6.01%
01/07	2,365	2,423	2,365	2,411	+1.13%	67,900	802億8751万	+6.21%
01/06	2,374	2,391	2,369	2,384	+0.93%	54,800	793億8840万	+5.39%
01/05	2,351	2,369	2,346	2,362	+0.47%	37,400	786億5579万	+4.84%
2025
12/30	2,347	2,366	2,345	2,351	-0.17%	36,900	782億8948万	+4.72%
12/29	2,323	2,355	2,323	2,355	+1.55%	53,000	784億2268万	+5.27%
12/26	2,332	2,332	2,314	2,319	-0.22%	30,900	772億2387万	+4.08%
12/25	2,313	2,326	2,308	2,324	+0.52%	22,900	773億9037万	+4.78%
12/24	2,341	2,341	2,304	2,312	-1.24%	41,000	769億9076万	+4.76%
12/23	2,315	2,345	2,311	2,341	+1.12%	43,900	779億5648万	+6.51%
12/22	2,306	2,323	2,295	2,315	+1%	59,500	770億9066万	+5.85%
12/19	2,273	2,307	2,272	2,292	+0.84%	60,000	763億2475万	+5.14%
12/18	2,233	2,282	2,222	2,273	+2.16%	56,400	756億9204万	+4.55%
12/17	2,236	2,236	2,206	2,225	-0.13%	40,200	740億9362万	+2.58%
12/16	2,257	2,257	2,221	2,228	-0.76%	44,400	741億9352万	+2.91%
12/15	2,246	2,258	2,230	2,245	-0.04%	45,100	747億5963万	+3.94%
12/12	2,241	2,254	2,227	2,246	+1.08%	54,700	747億9293万	+4.13%
12/11	2,241	2,257	2,212	2,222	-1.07%	59,000	739億9372万	+3.11%
12/10	2,229	2,248	2,229	2,246	+0.9%	37,600	747億9293万	+4.13%
12/09	2,202	2,226	2,202	2,226	+1.04%	47,700	741億2692万	+3.1%
12/08	2,180	2,205	2,175	2,203	+1.38%	60,700	733億6101万	+1.99%
12/05	2,174	2,190	2,162	2,173	-0.46%	48,800	723億6199万	+0.51%
12/04	2,153	2,183	2,149	2,183	+1.06%	83,300	726億9500万	+0.83%
12/03	2,182	2,199	2,160	2,160	-0.92%	73,600	719億2909万	-0.37%
12/02	2,178	2,187	2,165	2,180	-0.14%	59,200	725億9510万	+0.23%
12/01	2,199	2,208	2,172	2,183	-0.41%	80,100	726億9500万	+0.14%
11/28	2,176	2,192	2,170	2,192	+0.74%	88,300	729億9470万	+0.27%
11/27	2,180	2,183	2,166	2,176	+0.46%	52,100	724億6189万	-0.64%
11/26	2,165	2,173	2,143	2,166	+1.26%	59,600	721億2889万	-1.23%
11/25	2,133	2,166	2,127	2,139	+0.28%	101,100	712億2978万	-2.64%
11/21	2,078	2,133	2,078	2,133	+3.04%	654,400	710億2997万	-3.09%
11/20	2,077	2,093	2,066	2,070	+0.83%	121,200	689億3204万	-6.17%
11/19	2,074	2,079	2,041	2,053	-1.01%	87,900	683億6593万	-7.27%
11/18	2,061	2,092	2,051	2,074	+0.1%	180,500	690億6524万	-6.7%
11/17	2,131	2,131	2,057	2,072	-2.77%	154,700	689億9864万	-7.17%
11/14	2,135	2,157	2,129	2,131	-1.07%	88,100	709億6337万	-4.95%
11/13	2,150	2,164	2,134	2,154	+0.94%	88,100	717億2928万	-4.27%
11/12	2,133	2,148	2,125	2,134	+0.05%	91,100	710億6327万	-5.45%
11/11	2,120	2,136	2,101	2,133	+0.85%	83,400	710億2997万	-5.79%
11/10	2,143	2,153	2,102	2,115	-1.86%	126,000	704億3056万	-6.83%
11/07	15:00 当社足利事業場における設備不具合の影響及び通期業績予想の修正に関するお知らせ
11/07	15:00 2026年3月期第2四半期(中間期)決算補足説明資料
11/07	15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	2,217	2,217	2,113	2,155	-2.05%	120,400	717億6258万	-5.27%
11/06	2,222	2,249	2,200	2,200	-2.96%	138,100	732億6111万	-3.47%
11/05	2,296	2,297	2,222	2,267	-1.26%	65,200	754億9224万	-0.7%
11/04	2,265	2,321	2,257	2,296	+1.5%	71,200	764億5795万	+0.48%
10/31	2,266	2,267	2,243	2,262	+0.53%	59,600	753億2574万	-1.14%
10/30	2,225	2,255	2,225	2,250	+0.18%	231,500	749億2613万	-1.79%
10/29	2,255	2,259	2,235	2,246	-0.93%	84,400	747億9293万	-2.09%
10/28	2,296	2,310	2,250	2,267	-2.58%	82,000	754億9224万	-1.31%
10/27	2,320	2,329	2,305	2,327	+0.95%	60,800	774億9027万	+1.17%
10/24	2,316	2,321	2,298	2,305	-0.99%	40,100	767億5766万	+0.26%
10/23	17:00 当社足利事業場における設備不具合に関するお知らせ
10/23	2,250	2,336	2,250	2,328	+1.75%	85,500	775億2357万	+1.26%
10/22	2,256	2,288	2,250	2,288	+1.42%	100,000	761億9155万	-0.52%
10/21	2,266	2,270	2,250	2,256	-0.44%	61,300	751億2593万	-1.96%
10/20	2,273	2,273	2,245	2,266	+0.94%	60,500	754億5894万	-1.69%
10/17	2,234	2,252	2,226	2,245	0%	64,900	747億5963万	-2.69%
10/16	2,276	2,285	2,225	2,245	-1.49%	67,700	747億5963万	-2.77%
10/15	2,268	2,297	2,258	2,279	+0.49%	57,900	758億9185万	-1.38%
10/14	2,255	2,296	2,248	2,268	-1.39%	71,000	755億2554万	-1.9%
10/10	2,316	2,341	2,300	2,300	-1.79%	46,700	765億9116万	-0.52%
10/09	2,325	2,356	2,309	2,342	+0.73%	44,600	779億8978万	+1.34%
10/08	2,301	2,335	2,300	2,325	+0.39%	44,100	774億2367万	+0.78%

オイレス工業（6282）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート