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	2,322	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	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	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	15:30 2026年3月期第3四半期決算短信補足資料
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%
01/22	2,387	2,400	2,381	2,382	+0.17%	19,500	199億5806万	+2.54%
01/21	2,387	2,387	2,360	2,378	-0.92%	24,900	199億2454万	+2.81%
01/20	2,406	2,410	2,396	2,400	-0.54%	18,300	201億888万	+4.3%
01/19	2,438	2,438	2,391	2,413	-1.11%	39,800	202億1780万	+5.33%
01/16	2,407	2,440	2,398	2,440	+1.96%	32,600	204億4402万	+7.02%
01/15	2,390	2,399	2,381	2,393	+0.08%	35,100	200億5022万	+5.56%
01/14	2,403	2,414	2,390	2,391	-0.58%	36,200	200億3347万	+6.08%
01/13	2,430	2,438	2,401	2,405	+0.17%	29,100	201億5077万	+7.27%
01/09	2,421	2,426	2,398	2,401	-0.29%	29,800	201億1725万	+7.67%
01/08	2,375	2,414	2,363	2,408	+1.43%	32,600	201億7590万	+8.57%
01/07	2,350	2,389	2,340	2,374	+0.81%	31,000	198億9103万	+7.57%
01/06	2,357	2,377	2,342	2,355	-0.51%	56,400	197億3183万	+7.24%
01/05	2,326	2,422	2,281	2,367	+2.69%	130,100	198億3238万	+8.23%
2025
12/30	2,343	2,343	2,294	2,305	-1.24%	34,600	193億1290万	+5.83%
12/29	2,288	2,337	2,288	2,334	+2.1%	26,600	195億5588万	+7.66%
12/26	2,257	2,298	2,255	2,286	+1.96%	17,800	191億5370万	+5.93%
12/25	2,220	2,245	2,220	2,242	+0.49%	20,000	187億8504万	+4.38%
12/24	2,252	2,253	2,222	2,231	-0.93%	19,300	186億9287万	+4.25%
12/23	2,265	2,273	2,252	2,252	-0.35%	14,300	188億6883万	+5.48%
12/22	2,266	2,266	2,238	2,260	+0.49%	16,800	189億3586万	+6.1%
12/19	2,230	2,249	2,214	2,249	+1.08%	19,300	188億4369万	+5.89%
12/18	2,195	2,225	2,190	2,225	+1.46%	20,600	186億4260万	+5.15%
12/17	2,220	2,220	2,188	2,193	-1.22%	23,900	183億7448万	+3.98%
12/16	2,180	2,225	2,176	2,220	+1.83%	29,900	186億71万	+5.61%
12/15	2,123	2,180	2,121	2,180	+2.98%	24,200	182億6556万	+4.06%
12/12	2,116	2,129	2,105	2,117	+1.05%	18,000	177億3770万	+1.39%
12/11	2,152	2,165	2,095	2,095	-2.29%	24,500	175億5337万	+0.58%
12/10	15:30 第三者割当により発行される第5回新株予約権及び第1回無担保転換社債型新株予約権付社債の払込完了に関するお知らせ
12/10	2,128	2,148	2,122	2,144	+1.04%	19,800	179億6393万	+3.08%
12/09	2,110	2,129	2,108	2,122	+0.24%	23,300	177億7960万	+2.27%
12/08	2,100	2,126	2,099	2,117	+1.83%	23,800	177億3770万	+2.17%
12/05	2,088	2,095	2,076	2,079	-0.53%	13,400	174億1931万	+0.39%
12/04	2,096	2,098	2,065	2,090	-0.29%	17,500	175億1148万	+0.97%
12/03	2,115	2,115	2,093	2,096	-0.9%	16,000	175億6175万	+1.21%
12/02	2,137	2,137	2,107	2,115	-0.05%	12,800	177億2095万	+2.12%
12/01	2,132	2,138	2,116	2,116	-0.24%	17,700	177億2932万	+2.22%
11/28	2,120	2,138	2,106	2,121	+0.24%	17,000	177億7122万	+2.56%
11/27	2,124	2,136	2,110	2,116	-0.98%	7,700	177億2932万	+2.42%
11/26	2,080	2,137	2,080	2,137	+3.09%	18,200	179億528万	+3.59%
11/25	2,085	2,085	2,063	2,073	+0.39%	13,300	173億6904万	+0.68%
11/21	2,033	2,072	2,033	2,065	+0.68%	11,000	173億201万	+0.39%
11/20	13:00 2026年3月期第2四半期決算説明資料
11/20	2,076	2,079	2,051	2,051	+0.15%	11,500	171億8471万	-0.29%
11/19	2,093	2,100	2,047	2,048	-2.1%	21,200	171億5957万	-0.39%
11/18	2,114	2,124	2,092	2,092	-1.27%	20,300	175億2824万	+1.9%
11/17	2,125	2,141	2,104	2,119	-0.05%	25,600	177億5446万	+3.37%
11/14	2,052	2,122	2,001	2,120	+3.77%	52,100	177億6284万	+3.57%
11/13	16:30 2026年3月期第2四半期決算短信補足資料
11/13	16:30 事業提携に関するお知らせ
11/13	16:30 (補足資料)企業価値向上に向けた事業提携及び資金調達について
11/13	16:30 第三者割当により発行される第5回新株予約権及び第1回無担保転換社債型新株予約権付社債の募集に関するお知らせ
11/13	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/13	2,060	2,070	2,041	2,043	-0.83%	16,200	171億1768万	0%
11/12	2,016	2,060	2,016	2,060	+1.98%	13,700	172億6012万	+0.88%
11/11	2,028	2,032	2,017	2,020	-0.35%	16,100	169億2497万	-0.98%
11/10	2,010	2,029	2,010	2,027	+1.05%	13,000	169億8362万	-0.59%
11/07	1,997	2,030	1,985	2,006	-0.1%	18,200	168億767万	-1.52%
11/06	2,000	2,010	1,998	2,008	0%	12,400	168億2442万	-1.38%
11/05	2,030	2,030	1,973	2,008	-1.08%	34,800	168億2442万	-1.38%
11/04	2,050	2,060	2,030	2,030	-0.78%	19,400	170億876万	-0.34%
10/31	2,076	2,076	2,030	2,046	-1.96%	13,800	171億4282万	+0.39%
10/30	2,061	2,097	2,061	2,087	+1.07%	20,500	174億8634万	+2.45%
10/29	2,117	2,117	2,060	2,065	-2.46%	19,800	173億201万	+1.47%
10/28	2,100	2,140	2,088	2,117	+1.05%	28,200	177億3770万	+4.08%
10/27	2,095	2,112	2,090	2,095	+0.67%	23,100	175億5337万	+3.15%
10/24	2,085	2,087	2,070	2,081	+0.39%	8,600	174億3607万	+2.56%
10/23	2,070	2,087	2,056	2,073	+0.05%	25,300	173億6904万	+2.27%
10/22	2,035	2,072	2,035	2,072	+1.82%	18,700	173億6066万	+2.27%
10/21	2,042	2,055	2,030	2,035	0%	20,600	170億5065万	+0.49%
10/20	2,040	2,040	2,020	2,035	+0.69%	14,200	170億5065万	+0.49%
10/17	2,059	2,062	1,958	2,021	-1.89%	21,900	169億3335万	-0.2%
10/16	2,033	2,060	2,023	2,060	+1.43%	17,200	172億6012万	+1.68%
10/15	2,001	2,032	2,001	2,031	+2.73%	18,600	170億1713万	+0.25%
10/14	1,994	2,007	1,976	1,977	-1.74%	26,200	165億6468万	-2.47%
10/10	2,035	2,035	2,012	2,012	-1.18%	10,200	168億5794万	-0.89%
10/09	2,022	2,036	2,022	2,036	+0.59%	7,400	170億5903万	+0.25%
10/08	2,026	2,041	2,024	2,024	-0.1%	7,800	169億5848万	-0.39%

オカダアイヨン（6294）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