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	2,585	2,608	2,528	2,545	-1.55%	1,285,500	-	+1.07%
10/01	2,552	2,589	2,504	2,585	+1.17%	1,331,700	-	+2.46%
10/01	株式分割 1→5
09/30	2,552	2,570	2,525	2,555	+1.31%	1,608,700	-	+1.19%
09/29	2,492	2,536	2,473	2,522	+0.12%	1,007,500	-	-0.39%
09/28	2,576	2,579	2,514	2,519	-0.75%	1,058,500	-	-0.75%
09/25	2,520	2,540	2,494	2,538	+0.12%	1,087,500	-	-0.16%
09/24	2,525	2,561	2,496	2,535	+2.26%	1,635,000	-	-0.71%
09/18	2,427	2,479	2,413	2,479	+3.03%	2,596,500	-	-3.5%
09/17	2,398	2,435	2,370	2,406	+2.12%	2,178,500	-	-7.07%
09/16	2,305	2,364	2,304	2,356	+0.73%	2,368,000	-	-9.66%
09/15	2,315	2,360	2,311	2,339	-1.52%	1,867,000	-	-11%
09/14	2,350	2,388	2,305	2,375	-1.45%	1,249,000	-	-10.38%
09/11	2,344	2,432	2,334	2,410	-2.11%	1,325,500	-	-9.77%
09/10	2,466	2,481	2,421	2,462	-1.91%	1,204,500	-	-8.65%
09/09	2,487	2,553	2,476	2,510	+1.09%	1,373,500	-	-7.75%
09/08	2,582	2,592	2,483	2,483	-4.72%	840,500	-	-9.25%
09/07	2,600	2,630	2,579	2,606	+2.28%	805,500	-	-5.37%
09/04	2,502	2,553	2,485	2,548	+1.47%	999,000	-	-7.91%
09/03	2,501	2,552	2,476	2,511	+0.52%	876,500	-	-9.45%
09/02	2,528	2,556	2,484	2,498	-4.03%	1,006,500	-	-9.88%
09/01	2,599	2,639	2,568	2,603	+0.15%	974,500	-	-6.37%
08/31	2,527	2,602	2,500	2,599	-1.48%	1,300,500	-	-7.05%
08/28	2,660	2,682	2,619	2,638	0%	802,000	-	-6.22%
08/27	2,742	2,747	2,636	2,638	-1.68%	924,000	-	-6.85%
08/26	2,666	2,696	2,624	2,683	+0.22%	739,000	-	-5.83%
08/25	2,620	2,677	2,595	2,677	+1.36%	685,500	-	-6.56%
08/24	2,700	2,721	2,631	2,641	-2.73%	1,319,500	-	-8.08%
08/21	2,630	2,725	2,590	2,715	+1.12%	1,490,000	-	-6.12%
08/20	2,624	2,690	2,602	2,685	+2.32%	1,534,500	-	-7.73%
08/19	2,625	2,660	2,593	2,624	-6.15%	1,538,500	-	-10.29%
08/18	2,954	2,954	2,796	2,796	-5.35%	1,371,000	-	-4.96%
08/17	3,017	3,034	2,891	2,954	-0.1%	1,344,000	-	-0.1%
08/14	2,900	2,996	2,900	2,957	+2.14%	1,245,000	-	-0.17%
08/13	2,890	2,928	2,856	2,895	+1.37%	1,111,500	-	-2.36%
08/12	2,808	2,868	2,781	2,856	-0.8%	1,341,000	-	-3.87%
08/10	2,893	2,947	2,861	2,879	-1.1%	1,232,000	-	-3.45%
08/07	3,000	3,006	2,826	2,911	-3.1%	1,337,500	-	-2.8%
08/06	3,032	3,048	2,932	3,004	-3.87%	1,261,000	-	-0.1%
08/05	2,951	3,135	2,854	3,125	+8.89%	2,566,000	-	+3.44%
08/04	2,905	3,040	2,820	2,870	-2.01%	2,687,500	-	-5.19%
08/03	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	15:30 2027年3月期第1四半期決算補足資料
08/03	2,940	2,956	2,838	2,929	-0.24%	2,135,000	-	-3.68%
07/31	2,850	2,999	2,798	2,936	+8.86%	3,215,500	-	-3.9%
07/30	2,544	2,724	2,512	2,697	+8.57%	2,348,500	-	-12.29%
07/29	2,700	2,707	2,410	2,484	-8.24%	2,218,500	-	-19.82%
07/28	2,874	2,887	2,697	2,707	-9.77%	1,835,500	-	-13.6%
07/27	3,042	3,043	2,952	3,000	-0.92%	1,841,500	-	-5.27%
07/24	3,072	3,097	2,992	3,028	-2.73%	615,500	-	-5.05%
07/23	3,128	3,147	3,080	3,113	+1.67%	745,500	-	-3.17%
07/22	3,200	3,249	3,062	3,062	-0.81%	1,143,000	-	-5.23%
07/21	2,937	3,093	2,890	3,087	+7.3%	1,472,500	-	-4.63%
07/17	2,990	3,003	2,767	2,877	-7.7%	1,712,000	-	-11.29%
07/16	3,084	3,168	3,010	3,117	-1.49%	1,046,500	-	-4.09%
07/15	3,098	3,172	3,048	3,164	+3.74%	1,037,500	-	-2.32%
07/14	3,030	3,050	2,932	3,050	-0.07%	811,000	-	-5.48%
07/13	3,165	3,220	3,018	3,052	-4.09%	1,221,000	-	-5.36%
07/10	3,150	3,232	3,130	3,182	+3.41%	1,103,500	-	-1.27%
07/09	3,060	3,115	3,042	3,077	+1.95%	788,500	-	-4.41%
07/08	3,001	3,129	3,000	3,018	-1.05%	1,072,000	-	-6.3%
07/07	3,143	3,167	3,019	3,050	-2.31%	840,500	-	-5.43%
07/06	3,260	3,283	3,122	3,122	-3.19%	746,000	-	-3.16%
07/03	3,138	3,233	3,088	3,225	+0.69%	695,000	-	-0.03%
07/02	3,286	3,306	3,196	3,203	-4.59%	979,000	-	-0.65%
07/01	3,340	3,454	3,311	3,357	+2.98%	861,000	-	+4.16%
06/30	3,297	3,330	3,208	3,260	+0.68%	698,500	-	+1.27%
06/29	3,274	3,274	3,101	3,238	-1.1%	1,761,000	-	+0.53%
06/26	3,420	3,420	3,242	3,274	-4.27%	903,500	-	+1.52%
06/25	3,350	3,514	3,340	3,420	+4.01%	1,188,000	-	+6.01%
06/24	3,346	3,415	3,259	3,288	-2.29%	970,500	-	+2.08%
06/23	3,625	3,625	3,365	3,365	-5.08%	1,033,000	-	+4.57%
06/22	3,527	3,616	3,503	3,545	-0.37%	1,251,500	-	+10.26%
06/19	3,759	3,780	3,496	3,558	-3.29%	1,888,500	-	+10.81%
06/18	3,534	3,778	3,534	3,679	+5.26%	2,447,000	-	+14.47%
06/17	3,220	3,511	3,185	3,495	+8.57%	1,839,000	-	+8.61%
06/16	3,258	3,260	3,186	3,219	-0.92%	830,000	-	-0.28%
06/15	3,184	3,260	3,155	3,249	+7.16%	1,243,500	-	+0.09%
06/12	2,939	3,085	2,925	3,032	+6.31%	1,280,500	-	-6.99%
06/11	2,732	2,891	2,649	2,852	-0.8%	1,264,500	-	-13.05%
06/10	2,968	3,040	2,851	2,875	-4.2%	1,209,500	-	-12.91%
06/09	3,025	3,051	2,874	3,001	-0.07%	1,639,500	-	-9.34%
06/08	2,980	3,060	2,940	3,003	-2.05%	2,098,000	-	-9.47%
06/05	3,169	3,175	3,037	3,066	-1.7%	1,473,500	-	-7.84%
06/04	3,033	3,215	3,011	3,119	-0.29%	1,671,500	-	-6.48%
06/03	3,039	3,200	3,010	3,128	+2.93%	1,302,000	-	-6.26%
06/02	3,070	3,103	2,975	3,039	-3.52%	1,142,000	-	-8.98%
06/01	3,166	3,212	3,107	3,150	-1.32%	1,069,500	-	-5.8%
05/29	3,228	3,267	3,158	3,192	+0.28%	1,686,000	-	-4.46%
05/28	3,212	3,257	3,126	3,183	-1.73%	877,500	-	-4.61%
05/27	3,354	3,473	3,213	3,239	-2.56%	1,690,000	-	-2.91%
05/26	3,397	3,399	3,276	3,324	-0.54%	1,012,000	-	-0.21%
05/25	3,404	3,415	3,304	3,342	+1.7%	1,161,500	-	+0.6%
05/22	3,353	3,388	3,286	3,286	-0.3%	1,316,000	-	-0.9%
05/21	3,339	3,342	3,225	3,296	+2.3%	1,017,500	-	-0.48%
05/20	3,272	3,311	3,193	3,222	-1.83%	1,357,000	-	-2.66%
05/19	3,384	3,454	3,277	3,282	-4.57%	1,377,000	-	-0.79%
05/18	3,700	3,700	3,430	3,439	-5.73%	1,731,000	-	+4.09%
05/15	3,859	3,908	3,632	3,648	-3.52%	2,210,500	-	+11.12%
05/14	3,840	4,029	3,759	3,781	+1.39%	2,935,000	-	+16.23%
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	15:30 2026年3月期決算補足資料
05/13	15:30 役員の異動に関するお知らせ
05/13	15:30 剰余金の配当に関するお知らせ
05/13	15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
05/13	15:30 支配株主等に関する事項について
05/13	15:30 2026年3月期決算説明会資料
05/13	3,604	3,738	3,591	3,729	+1.83%	1,229,500	-	+15.92%
05/12	3,680	3,730	3,623	3,662	+1.58%	1,338,000	-	+15.05%
05/11	3,587	3,666	3,556	3,605	+1.64%	1,274,000	-	+14.23%

オルガノ（6368）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート