オカダアイヨン（6294）のイベントチャート

2026/01/23～2026/06/22

イベント情報＆株価推移

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
06/22	2,020	2,020	1,990	1,997	-1.24%	27,500	167億3226万	+1.42%
06/19	2,024	2,025	2,006	2,022	+0.15%	12,400	169億4173万	+2.74%
06/18	2,020	2,020	2,003	2,019	+0.9%	14,400	169億1659万	+2.59%
06/17	2,012	2,024	1,996	2,001	-0.65%	14,700	167億6577万	+1.52%
06/16	2,019	2,019	1,999	2,014	-0.49%	14,700	168億7470万	+1.72%
06/15	1,977	2,024	1,977	2,024	+2.85%	31,600	169億5848万	+1.76%
06/12	1,965	1,968	1,945	1,968	+1.55%	15,000	164億8928万	-1.45%
06/11	1,950	1,950	1,927	1,938	-1.22%	13,100	162億3792万	-3.39%
06/10	1,959	1,965	1,948	1,962	+0.05%	12,200	164億3900万	-2.68%
06/09	1,978	1,978	1,956	1,961	+0.36%	14,400	164億3063万	-3.16%
06/08	1,930	1,954	1,918	1,954	+0.1%	22,500	163億7197万	-3.98%
06/05	1,942	1,973	1,942	1,952	+1.09%	18,800	163億5522万	-4.59%
06/04	1,944	1,945	1,930	1,931	-0.67%	15,900	161億7926万	-6.08%
06/03	1,930	1,948	1,915	1,944	+0.99%	26,300	162億8819万	-5.95%
06/02	1,950	1,950	1,919	1,925	-1.28%	34,700	161億2899万	-7.41%
06/01	1,962	1,962	1,940	1,950	-0.61%	32,500	163億3846万	-6.74%
05/29	（IR情報）16:30 2026年3月期決算説明会動画および書き起こし公開のお知らせ
05/29	1,977	1,977	1,962	1,962	-0.76%	15,400	164億3900万	-6.66%
05/28	1,955	1,983	1,955	1,977	-0.1%	9,000	165億6468万	-6.39%
05/27	1,975	1,979	1,955	1,979	-0.05%	16,400	165億8144万	-6.69%
05/26	1,940	1,983	1,940	1,980	+3.02%	30,900	165億8982万	-7.04%
05/25	1,957	1,957	1,922	1,922	-1.13%	29,400	161億386万	-10.19%
05/22	1,960	1,960	1,933	1,944	+0.73%	29,600	162億8819万	-9.67%
05/21	1,976	1,976	1,930	1,930	-1.73%	50,500	161億7089万	-10.77%
05/20	（IR情報）13:00 2026年3月期決算および新中期経営計画"Onxy"FY2026-FY2028
05/20	1,991	1,995	1,952	1,964	-1.65%	60,200	164億5576万	-9.7%
05/19	1,990	2,010	1,988	1,997	+0.66%	31,900	167億3226万	-8.69%
05/18	2,019	2,020	1,983	1,984	-1.29%	47,800	166億2334万	-9.7%
05/15	2,100	2,101	1,991	2,010	-3.97%	96,500	168億4118万	-8.84%
05/14	（IR情報）15:30 中期経営計画「Onyx(オニキス)」策定のお知らせ
05/14	（IR情報）15:30 中間配当の実施に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信補足資料
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,290	2,290	2,091	2,093	-6.56%	40,100	175億3661万	-5.34%
05/13	2,269	2,269	2,231	2,240	+0.27%	20,500	187億6828万	+1.17%
05/12	2,224	2,268	2,224	2,234	+0.49%	23,200	187億1801万	+0.99%
05/11	2,195	2,240	2,195	2,223	+1.46%	21,400	186億2585万	+0.59%
05/08	2,221	2,221	2,188	2,191	-0.36%	16,000	183億5773万	-0.77%
05/07	2,216	2,233	2,197	2,199	+0.37%	19,900	184億2476万	-0.41%
05/01	2,205	2,209	2,173	2,191	-0.36%	9,100	183億5773万	-0.99%
04/30	2,230	2,230	2,199	2,199	-1.39%	16,800	184億2476万	-0.81%
04/28	2,207	2,232	2,201	2,230	+1.04%	16,000	186億8450万	+0.41%
04/27	2,200	2,219	2,189	2,207	0%	10,800	184億9179万	-0.63%
04/24	2,245	2,245	2,198	2,207	-0.81%	10,800	184億9179万	-0.59%
04/23	2,214	2,225	2,190	2,225	-0.18%	15,100	186億4260万	+0.14%
04/22	2,234	2,240	2,220	2,229	-0.22%	12,400	186億7612万	+0.13%
04/21	2,236	2,244	2,224	2,234	+0.99%	21,200	187億1801万	+0.22%
04/20	2,203	2,219	2,200	2,212	+0.14%	13,100	185億3368万	-0.85%
04/17	2,208	2,215	2,198	2,209	+0.18%	11,200	185億854万	-1.21%
04/16	2,217	2,233	2,201	2,205	-0.85%	17,300	184億7503万	-1.65%
04/15	（IR情報）12:00 取締役の異動および役員人事に関するお知らせ
04/15	2,234	2,256	2,213	2,224	-0.18%	10,800	186億3422万	-1.11%
04/14	2,237	2,237	2,221	2,228	+0.63%	14,800	186億6774万	-1.24%
04/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 41,731株（0.49%）-0.01%義務消失
04/13	2,210	2,225	2,196	2,214	-0.27%	14,000	185億5044万	-2.08%
04/10	2,267	2,267	2,220	2,220	-1.68%	19,600	186億71万	-2.16%
04/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 42,731株（0.5%）再IN
04/09	2,263	2,277	2,244	2,258	+0.31%	36,700	189億1910万	-0.83%
04/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 40,331株（0.48%）-0.05%義務消失
04/08	2,207	2,251	2,207	2,251	+3.11%	23,900	188億6045万	-1.27%
04/07	2,183	2,194	2,168	2,183	+0.41%	26,500	182億9070万	-4.63%
04/06	2,166	2,191	2,166	2,174	+0.42%	7,300	182億1529万	-5.56%
04/03	2,197	2,203	2,165	2,165	-0.64%	15,000	181億3988万	-6.52%
04/02	2,198	2,220	2,172	2,179	-0.86%	23,100	182億5718万	-6.52%
04/01	2,202	2,220	2,178	2,198	+0.83%	25,100	184億1638万	-6.23%
04/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 44,731株（0.53%）再IN
03/31	2,185	2,204	2,175	2,180	-0.23%	27,600	182億6556万	-7.47%
03/30	2,148	2,220	2,148	2,185	-5.25%	53,100	183億745万	-7.81%
03/27	2,289	2,319	2,282	2,306	+0.3%	97,300	193億2128万	-3.23%
03/26	2,296	2,304	2,288	2,299	+0.13%	31,800	192億6263万	-3.81%
03/25	2,263	2,299	2,263	2,296	+3.01%	26,000	192億3749万	-4.25%
03/24	2,254	2,257	2,224	2,229	+2.01%	18,900	186億7612万	-7.32%
03/23	2,222	2,222	2,180	2,185	-3.7%	46,700	183億745万	-9.6%
03/19	2,301	2,309	2,269	2,269	-1.73%	25,600	190億1127万	-6.59%
03/18	2,334	2,334	2,300	2,309	+0.3%	30,700	193億4641万	-5.17%
03/17	2,309	2,330	2,302	2,302	+0.39%	19,000	192億8776万	-5.54%
03/16	2,330	2,336	2,291	2,293	-1.55%	33,600	192億1235万	-5.99%
03/13	2,333	2,360	2,329	2,329	-1.31%	18,800	195億1399万	-4.63%
03/12	2,386	2,386	2,353	2,360	-1.3%	16,200	197億7373万	-3.4%
03/11	2,400	2,421	2,391	2,391	-0.04%	18,600	200億3347万	-2.09%
03/10	2,370	2,408	2,365	2,392	+1.7%	22,100	200億4185万	-1.93%
03/09	2,322	2,352	2,310	2,352	-2.33%	40,000	197億670万	-3.45%
03/06	2,405	2,426	2,390	2,408	-0.78%	13,800	201億7590万	-1.11%
03/05	2,414	2,445	2,404	2,427	+3.41%	24,600	203億3510万	-0.25%
03/04	2,400	2,403	2,321	2,347	-5.02%	62,500	196億6480万	-3.5%
03/03	2,500	2,518	2,471	2,471	-1.4%	38,000	207億376万	+1.6%
03/02	2,515	2,520	2,483	2,506	-1.07%	34,200	209億9702万	+3.21%
02/27	2,510	2,541	2,501	2,533	+0.64%	26,200	212億2324万	+4.5%
02/26	2,513	2,541	2,513	2,517	+0.16%	18,000	210億8918万	+4.14%
02/25	2,527	2,538	2,513	2,513	+0.04%	19,800	210億5567万	+4.14%
02/24	2,510	2,515	2,490	2,512	-0.08%	22,800	210億4729万	+4.28%
02/20	2,517	2,519	2,496	2,514	-0.12%	21,700	210億6405万	+4.49%
02/19	（IR情報）13:00 2026年3月期第3四半期決算説明資料
02/19	2,480	2,521	2,469	2,517	+1.33%	23,200	210億8918万	+4.83%
02/18	2,494	2,494	2,476	2,484	0%	20,400	208億1269万	+3.67%
02/17	2,500	2,500	2,469	2,484	-0.16%	23,900	208億1269万	+3.8%
02/16	2,540	2,542	2,480	2,488	-1.31%	34,300	208億4620万	+4.14%
02/13	2,450	2,551	2,450	2,521	+1%	99,800	211億2270万	+5.66%
02/12	（IR情報）15:30 2026年3月期第3四半期決算短信補足資料
02/12	（IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,424	2,496	2,411	2,496	+3.61%	66,100	209億1323万	+4.87%
02/10	2,366	2,409	2,366	2,409	+1.9%	28,500	201億8428万	+1.43%
02/09	2,374	2,386	2,362	2,364	+0.42%	26,400	198億724万	-0.38%
02/06	2,358	2,360	2,332	2,354	0%	13,400	197億2345万	-0.72%
02/05	2,370	2,374	2,350	2,354	-0.13%	16,500	197億2345万	-0.68%
02/04	2,333	2,357	2,330	2,357	+1.03%	15,300	197億4859万	-0.42%
02/03	2,337	2,346	2,317	2,333	+1%	12,900	195億4750万	-1.27%
02/02	2,344	2,349	2,310	2,310	-1.2%	25,400	193億5479万	-2.04%
01/30	2,338	2,342	2,318	2,338	+0.34%	29,700	195億8940万	-0.76%
01/29	2,354	2,354	2,322	2,330	-1.02%	24,900	195億2237万	-0.98%
01/28	2,363	2,370	2,351	2,354	-1.18%	14,700	197億2345万	+0.17%
01/27	2,354	2,382	2,342	2,382	+1.15%	21,300	199億5806万	+1.58%
01/26	2,380	2,384	2,355	2,355	-1.34%	31,800	197億3183万	+0.77%
01/23	2,389	2,394	2,378	2,387	+0.21%	12,000	199億9995万	+2.36%

オカダアイヨン（6294）のイベントチャート

2026/01/23～2026/06/22

イベント情報＆株価推移

開示資料

決算

株式

チャート