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
03/06	15,875	16,095	15,550	15,980	-1.81%	185,700	7408億2800万	-0.52%
03/05	16,300	16,820	15,850	16,275	+4.93%	374,500	7545億411万	+1.29%
03/04	16,220	16,430	15,260	15,510	-9.56%	410,100	7190億3894万	-3.47%
03/03	17,700	18,260	17,145	17,150	-2.28%	338,700	7950億6885万	+6.66%
03/02	16,825	17,775	16,810	17,550	+1.15%	305,400	8136億1273万	+9.35%
02/27	16,835	17,380	16,705	17,350	+2%	282,400	8043億4079万	+8.44%
02/26	17,100	17,320	16,680	17,010	-0.5%	444,800	7885億7849万	+6.68%
02/25	17,335	17,495	17,085	17,095	+1.24%	410,700	7925億1907万	+7.57%
02/24	16,745	17,230	16,625	16,885	+1.59%	337,700	7827億8353万	+6.48%
02/20	16,550	16,920	16,365	16,620	+0.42%	395,800	7704億9821万	+4.9%
02/19	16,255	16,860	16,220	16,550	+2.38%	516,200	7672億5303万	+4.79%
02/18	15,530	16,350	15,455	16,165	+5.21%	387,500	7494億455万	+2.73%
02/17	15,610	15,645	15,050	15,365	-1.82%	210,800	7123億1679万	-1.95%
02/16	15,800	15,860	15,390	15,650	+0.1%	232,000	7255億2930万	+0.24%
02/13	15,250	15,990	14,915	15,635	+2.32%	388,400	7248億3390万	+0.58%
02/12	15,230	15,580	14,920	15,280	+5.31%	604,900	7083億7621万	-1.4%
02/10	14,640	14,820	14,380	14,510	+1.26%	423,600	6726億7924万	-6.01%
02/09	14,545	14,600	14,030	14,330	+0.6%	572,900	6643億3450万	-6.96%
02/06	14,700	14,730	14,205	14,245	-3.36%	540,100	6603億9392万	-7.18%
02/05	14,165	14,740	14,020	14,740	-10.07%	1,163,700	6833億4197万	-3.67%
02/04	15:30 2026年3月期第3四半期決算補足資料
02/04	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	16,600	16,635	16,175	16,390	-1.86%	335,300	7598億3548万	+7.62%
02/03	16,545	16,895	16,415	16,700	+4.7%	287,400	7742億699万	+10.63%
02/02	16,230	16,500	15,850	15,950	-1.73%	305,100	7394億3721万	+6.73%
01/30	16,400	16,465	15,940	16,230	-1.1%	236,500	7524億1793万	+9.51%
01/29	16,305	16,480	16,170	16,410	+1.93%	207,100	7607億6267万	+11.73%
01/28	16,210	16,340	15,960	16,100	-1.14%	173,600	7463億9117万	+10.88%
01/27	15,895	16,360	15,775	16,285	+3.23%	243,000	7549億6771万	+13.39%
01/26	16,010	16,285	15,755	15,775	-3.81%	235,100	7313億2426万	+11.09%
01/23	16,510	16,645	16,250	16,400	+0.61%	211,700	7602億9908万	+16.63%
01/22	16,300	16,560	16,260	16,300	+1.88%	271,700	7556億6311万	+17.16%
01/21	15,335	16,210	15,300	16,000	+1.94%	235,500	7417億5520万	+16.07%
01/20	16,045	16,150	15,570	15,695	-3.3%	349,400	7276億1549万	+14.81%
01/19	16,325	16,440	16,005	16,230	-1.81%	251,100	7524億1793万	+19.55%
01/16	15,730	16,950	15,730	16,530	+7.41%	556,700	7663億2584万	+22.69%
01/15	15,155	15,650	15,090	15,390	+2.06%	234,400	7134億7578万	+15.25%
01/14	14,610	15,115	14,510	15,080	+3.79%	289,500	6991億427万	+13.65%
01/13	14,600	14,825	14,345	14,530	+4.2%	269,600	6736億644万	+10.2%
01/09	13,910	14,010	13,570	13,945	-0.07%	155,700	6464億8601万	+6.2%
01/08	14,280	14,350	13,950	13,955	-3.19%	210,400	6469億4961万	+6.67%
01/07	13,760	14,645	13,710	14,415	+4.38%	348,900	6682億7507万	+10.52%
01/06	13,870	14,340	13,805	13,810	+1.43%	287,200	6402億2745万	+6.23%
01/05	13,360	13,805	13,325	13,615	+5.09%	244,100	6311億8731万	+4.95%
2025
12/30	13,010	13,115	12,925	12,955	-0.99%	106,300	6005億8991万	+0.08%
12/29	12,950	13,250	12,910	13,085	+0.96%	153,800	6066億1667万	+1.21%
12/26	13,100	13,120	12,860	12,960	-0.69%	120,500	6008億2171万	+0.4%
12/25	13,080	13,145	12,860	13,050	+1.12%	97,200	6049億9408万	+1.01%
12/24	12,905	13,120	12,825	12,905	+0.35%	131,500	5982億7192万	0%
12/23	12,900	12,930	12,790	12,860	-0.31%	115,400	5961億8574万	-0.37%
12/22	12,690	13,020	12,580	12,900	+5.39%	176,400	5980億4013万	-0.53%
12/19	12,295	12,335	12,200	12,240	+0.78%	175,000	5674億4272万	-5.93%
12/18	12,000	12,360	12,000	12,145	-0.65%	172,600	5630億3855万	-7.26%
12/17	12,195	12,395	12,070	12,225	-0.93%	178,200	5667億4733万	-7.21%
12/16	12,630	12,635	12,235	12,340	-2.6%	199,300	5720億7869万	-6.78%
12/15	12,800	12,865	12,505	12,670	-3.28%	209,200	5873億7739万	-4.76%
12/12	13,385	13,385	12,975	13,100	-0.15%	127,100	6073億1207万	-1.68%
12/11	13,290	13,335	12,965	13,120	-1.69%	147,100	6082億3926万	-1.52%
12/10	13,670	13,690	13,200	13,345	-2.34%	189,400	6186億7019万	+0.23%
12/09	13,460	13,745	13,340	13,665	+1.04%	225,500	6335億530万	+2.49%
12/08	13,380	13,645	13,250	13,525	+1.84%	161,200	6270億1494万	+1.55%
12/05	12,935	13,365	12,935	13,280	+2.27%	304,900	6156億5681万	-0.05%
12/04	13,245	13,320	12,890	12,985	-1.48%	179,200	6019億8070万	-2.18%
12/03	12,975	13,285	12,800	13,180	+3.37%	282,000	6110億2084万	-0.61%
12/02	13,030	13,115	12,740	12,750	-1.51%	142,200	5910億8617万	-3.74%
12/01	13,230	13,245	12,785	12,945	-3.03%	215,500	6001億2631万	-2.21%
11/28	13,200	13,350	12,925	13,350	+1.75%	172,600	6189億199万	+0.98%
11/27	13,100	13,215	13,020	13,120	+1.51%	153,500	6082億3926万	-0.46%
11/26	12,730	13,050	12,620	12,925	+3.07%	181,200	5991億9912万	-1.67%
11/25	12,850	13,065	12,540	12,540	-0.36%	210,500	5813億5063万	-4.41%
11/21	12,680	12,870	12,475	12,585	-4.77%	304,000	5834億3682万	-3.85%
11/20	13,610	13,610	13,215	13,215	+3.97%	275,600	6126億4343万	+1.1%
11/19	12,990	13,045	12,500	12,710	-2.08%	355,400	5892億3178万	-2.4%
11/18	14,170	14,185	12,960	12,980	-9.74%	463,300	6017億4890万	+0.08%
11/17	14,000	14,795	14,000	14,380	+2.93%	411,600	6666億5248万	+11.21%
11/14	13,820	14,055	13,780	13,970	-2.65%	291,100	6476億4500万	+8.91%
11/13	14,100	14,570	14,070	14,350	+1.59%	288,000	6652億6169万	+12.66%
11/12	15:00 (訂正)「2026年3月期上期決算説明会資料」の一部訂正に関するお知らせ
11/12	13,750	14,180	13,640	14,125	+2.58%	305,600	6548億3076万	+11.82%
11/11	14,295	14,300	13,700	13,770	-1.64%	401,600	6383億7306万	+9.89%
11/10	13,445	14,000	13,360	14,000	+6.22%	330,500	6490億3580万	+12.67%
11/07	12,825	13,215	12,730	13,180	+1.03%	311,100	6110億2084万	+7.08%
11/06	13,125	13,290	12,815	13,045	+0.69%	318,800	6047億6228万	+6.71%
11/05	13,330	13,385	12,520	12,955	-6.09%	378,600	6005億8991万	+6.56%
11/04	10:00 2026年3月期上期決算説明会資料
11/04	13,055	14,095	12,900	13,795	+3.88%	739,500	6395億3206万	+14.09%
10/31	15:30 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ
10/31	15:30 2026年3月期第2四半期(中間期)決算補足資料
10/31	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)
10/31	12,990	13,365	12,920	13,280	+3.99%	481,700	6156億5681万	+10.7%
10/30	12,800	13,000	12,710	12,770	-1.31%	594,300	5920億1336万	+7.01%
10/29	12,830	13,090	12,750	12,940	+2.21%	275,300	5998億9451万	+8.83%
10/28	12,800	13,050	12,600	12,660	-0.94%	256,600	5869億1380万	+6.82%
10/27	12,800	12,850	12,570	12,780	+1.75%	325,000	5924億7696万	+8.1%
10/24	12,270	12,750	12,260	12,560	+0.32%	235,000	5822億7783万	+6.48%
10/23	12,190	12,830	12,190	12,520	+1.21%	341,500	5804億2344万	+6.34%
10/22	12,230	12,420	12,020	12,370	+1.14%	220,100	5734億6948万	+5.13%
10/21	12,300	12,460	12,170	12,230	-0.24%	186,200	5669億7913万	+3.99%
10/20	11,960	12,260	11,880	12,260	+3.99%	214,200	5683億6992万	+4.16%
10/17	12,000	12,060	11,630	11,790	-2.88%	242,400	5465億8086万	+0.25%
10/16	12,140	12,280	11,990	12,140	+1.25%	230,800	5628億675万	+3.22%
10/15	11,420	11,990	11,410	11,990	+5.36%	184,800	5558億5280万	+2.06%
10/14	11,700	11,910	11,330	11,380	-5.17%	317,500	5275億7338万	-3.02%
10/10	11,810	12,060	11,680	12,000	+1.61%	308,000	5563億1640万	+2.39%
10/09	11,800	11,930	11,680	11,810	+0.51%	173,800	5475億805万	+1.18%
10/08	11,620	11,760	11,570	11,750	+0.51%	184,300	5447億2647万	+0.95%
10/07	11,820	11,860	11,480	11,690	+0.6%	232,600	5419億4489万	+0.71%

オルガノ（6368）のIR情報・決算資料

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート