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	1,928	1,928	1,897	1,899	-1.66%	56,600	-	-3.01%
10/01	1,947	1,947	1,929	1,931	-0.26%	11,400	-	-1.53%
09/30	1,932	1,938	1,930	1,936	+0.62%	12,700	-	-1.33%
09/29	1,955	1,955	1,924	1,924	-2.53%	33,200	-	-1.99%
09/28	1,970	1,976	1,966	1,974	+0.41%	13,300	-	+0.56%
09/25	1,970	1,970	1,959	1,966	+0.05%	12,200	-	+0.25%
09/24	1,961	1,968	1,958	1,965	+0.56%	11,900	-	+0.26%
09/18	1,958	1,969	1,952	1,954	-0.2%	15,000	-	-0.26%
09/17	1,955	1,970	1,954	1,958	+0.15%	17,600	-	-0.05%
09/16	1,951	1,958	1,948	1,955	+0.21%	5,600	-	-0.15%
09/15	1,965	1,965	1,948	1,951	-0.71%	18,000	-	-0.31%
09/14	（自社株買い）取締役会(2026年8月7日)での決議状況(取得期間2026年8月10日～2027年4月30日)
09/14	1,950	1,965	1,950	1,965	+0.77%	9,800	-	+0.41%
09/11	1,928	1,959	1,920	1,950	+0.21%	23,900	-	-0.46%
09/10	1,957	1,957	1,940	1,946	-0.56%	16,600	-	-0.82%
09/09	1,958	1,959	1,948	1,957	-0.1%	18,200	-	-0.36%
09/08	1,969	1,970	1,956	1,959	-0.36%	15,300	-	-0.31%
09/07	（IR情報）15:30 自己株式の取得状況に関するお知らせ
09/07	1,974	1,974	1,959	1,966	+0.05%	11,400	-	0%
09/04	1,959	1,971	1,953	1,965	0%	16,900	-	-0.1%
09/03	1,960	1,973	1,960	1,965	+0.26%	14,000	-	-0.2%
09/02	1,983	1,988	1,959	1,960	-1.9%	39,400	-	-0.56%
09/01	1,978	1,998	1,969	1,998	+1.01%	16,300	-	+1.27%
08/31	1,966	1,978	1,958	1,978	+0.46%	31,200	-	+0.25%
08/28	1,968	1,977	1,966	1,969	-0.35%	35,100	-	-0.25%
08/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 46,331株（0.55%）-0.05%
08/27	（IR情報）14:10 2027年3月期第1四半期決算説明会書き起こし公開のお知らせ
08/27	1,982	1,983	1,972	1,976	-0.2%	38,200	-	0%
08/26	（IR情報）13:00 2027年3月期第1四半期決算説明会資料
08/26	1,972	1,993	1,970	1,980	+0.46%	34,000	-	+0.1%
08/25	1,971	1,982	1,964	1,971	+0.36%	41,800	-	-0.4%
08/24	1,960	1,970	1,953	1,964	+0.67%	26,400	-	-0.81%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 50,431株（0.6%）+0.04%
08/21	1,937	1,952	1,932	1,951	+0.77%	31,500	-	-1.51%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 47,231株（0.56%）-0.04%
08/20	1,918	1,938	1,917	1,936	+0.94%	31,100	-	-2.42%
08/19	1,933	1,933	1,915	1,918	-1.29%	72,600	-	-3.47%
08/18	1,942	1,945	1,933	1,943	+0.05%	28,500	-	-2.36%
08/17	1,951	1,959	1,940	1,942	-0.1%	35,700	-	-2.51%
08/14	1,945	1,946	1,930	1,944	0%	39,300	-	-2.51%
08/13	1,937	1,948	1,936	1,944	+0.62%	29,300	-	-2.61%
08/12	1,950	1,954	1,927	1,932	-0.97%	53,700	-	-3.35%
08/10	1,927	1,951	1,916	1,951	-3.27%	129,500	-	-2.6%
08/07	（IR情報）15:30 自己株式の取得枠設定に関するお知らせ
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信補足資料
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,005	2,022	2,002	2,017	+0.1%	23,900	-	+0.6%
08/06	1,978	2,015	1,977	2,015	+0.9%	20,700	-	+0.55%
08/06	（5%ルール）SBIアセットマネジメント（2.3%）SBI証券（1.38%）
08/05	1,989	1,997	1,978	1,997	+1.01%	20,800	-	-0.3%
08/04	1,983	1,994	1,976	1,977	-0.3%	31,600	-	-1.35%
08/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 51,031株（0.6%）+0.07%
08/03	2,010	2,010	1,968	1,983	-1.34%	56,300	-	-1.05%
07/31	2,021	2,022	1,991	2,010	+0.25%	22,900	-	+0.35%
07/30	2,005	2,015	1,992	2,005	-0.45%	29,700	-	+0.15%
07/29	2,013	2,030	2,000	2,014	+0.55%	24,700	-	+0.7%
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 44,631株（0.53%）再IN
07/28	2,007	2,010	2,001	2,003	-0.35%	19,200	-	+0.25%
07/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 41,331株（0.49%）-0.01%義務消失
07/27	2,005	2,026	2,005	2,010	+0.25%	22,800	-	+0.6%
07/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 42,231株（0.5%）再IN
07/24	2,034	2,034	2,002	2,005	-0.69%	26,000	-	+0.35%
07/23	2,021	2,037	2,018	2,019	+0.1%	22,700	-	+1%
07/22	2,027	2,033	2,017	2,017	-0.1%	23,900	-	+0.95%
07/21	2,000	2,028	2,000	2,019	+1.82%	28,400	-	+1.05%
07/17	1,991	2,006	1,980	1,983	-0.7%	25,800	-	-0.75%
07/16	2,007	2,020	1,996	1,997	-1.33%	26,200	-	-0.05%
07/15	2,011	2,024	2,007	2,024	+0.95%	10,200	-	+1.45%
07/14	2,000	2,011	1,999	2,005	+0.45%	10,200	-	+0.6%
07/13	2,010	2,019	1,996	1,996	-0.2%	15,400	-	+0.25%
07/10	1,998	2,012	1,987	2,000	+0.5%	12,800	-	+0.55%
07/09	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/09	1,994	2,000	1,990	1,990	0%	17,200	-	+0.15%
07/08	2,036	2,036	1,989	1,990	-1.58%	44,600	-	+0.25%
07/07	2,026	2,039	2,010	2,022	+0.15%	12,900	-	+1.97%
07/06	2,019	2,044	2,017	2,019	+0.6%	19,300	-	+2.02%
07/03	2,001	2,014	1,993	2,007	+0.3%	30,600	-	+1.52%
07/02	2,000	2,018	1,985	2,001	+0.45%	14,700	-	+1.32%
07/01	2,001	2,001	1,986	1,992	-0.99%	15,300	-	+0.91%
06/30	1,978	2,012	1,978	2,012	+1.62%	16,900	-	+1.98%
06/29	1,966	1,992	1,966	1,980	+0.87%	16,900	-	+0.41%
06/26	1,969	1,975	1,962	1,963	-0.56%	15,600	-	-0.36%
06/25	1,975	1,979	1,960	1,974	+0.46%	24,400	-	+0.25%
06/24	1,961	1,988	1,956	1,965	+0.26%	25,300	-	-0.1%
06/23	1,997	2,001	1,960	1,960	-1.85%	29,400	-	-0.36%
06/22	2,020	2,020	1,990	1,997	-1.24%	27,500	-	+1.42%
06/19	2,024	2,025	2,006	2,022	+0.15%	12,400	-	+2.74%
06/18	2,020	2,020	2,003	2,019	+0.9%	14,400	-	+2.59%
06/17	2,012	2,024	1,996	2,001	-0.65%	14,700	-	+1.52%
06/16	2,019	2,019	1,999	2,014	-0.49%	14,700	-	+1.72%
06/15	1,977	2,024	1,977	2,024	+2.85%	31,600	-	+1.76%
06/12	1,965	1,968	1,945	1,968	+1.55%	15,000	-	-1.45%
06/11	1,950	1,950	1,927	1,938	-1.22%	13,100	-	-3.39%
06/10	1,959	1,965	1,948	1,962	+0.05%	12,200	-	-2.68%
06/09	1,978	1,978	1,956	1,961	+0.36%	14,400	-	-3.16%
06/08	1,930	1,954	1,918	1,954	+0.1%	22,500	-	-3.98%
06/05	1,942	1,973	1,942	1,952	+1.09%	18,800	-	-4.59%
06/04	1,944	1,945	1,930	1,931	-0.67%	15,900	-	-6.08%
06/03	1,930	1,948	1,915	1,944	+0.99%	26,300	-	-5.95%
06/02	1,950	1,950	1,919	1,925	-1.28%	34,700	-	-7.41%
06/01	1,962	1,962	1,940	1,950	-0.61%	32,500	-	-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	-	-6.66%
05/28	1,955	1,983	1,955	1,977	-0.1%	9,000	-	-6.39%
05/27	1,975	1,979	1,955	1,979	-0.05%	16,400	-	-6.69%
05/26	1,940	1,983	1,940	1,980	+3.02%	30,900	-	-7.04%
05/25	1,957	1,957	1,922	1,922	-1.13%	29,400	-	-10.19%
05/22	1,960	1,960	1,933	1,944	+0.73%	29,600	-	-9.67%
05/21	1,976	1,976	1,930	1,930	-1.73%	50,500	-	-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	-	-9.7%
05/19	1,990	2,010	1,988	1,997	+0.66%	31,900	-	-8.69%
05/18	2,019	2,020	1,983	1,984	-1.29%	47,800	-	-9.7%
05/15	2,100	2,101	1,991	2,010	-3.97%	96,500	-	-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	-	-5.34%
05/13	2,269	2,269	2,231	2,240	+0.27%	20,500	-	+1.17%
05/12	2,224	2,268	2,224	2,234	+0.49%	23,200	-	+0.99%
05/11	2,195	2,240	2,195	2,223	+1.46%	21,400	-	+0.59%

オカダアイヨン（6294）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