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	1,071	1,075	1,069	1,071	-0.65%	1,000	71億7568万	-1.38%
03/05	1,070	1,078	1,070	1,078	+1.03%	300	72億2258万	-0.83%
03/04	1,080	1,080	1,064	1,067	-2.11%	7,600	71億4888万	-1.93%
03/03	1,093	1,093	1,090	1,090	-1.27%	800	73億298万	+0.18%
03/02	1,109	1,110	1,100	1,104	-0.36%	5,900	73億9678万	+1.47%
02/27	1,090	1,109	1,090	1,108	+1.65%	2,800	74億2358万	+1.84%
02/26	1,092	1,094	1,089	1,090	-0.09%	3,600	73億298万	+0.28%
02/25	1,099	1,099	1,090	1,091	-0.46%	4,800	73億968万	+0.28%
02/24	1,087	1,096	1,086	1,096	+0.83%	1,900	73億4318万	+0.74%
02/20	1,080	1,087	1,080	1,087	-0.46%	2,100	72億8288万	-0.09%
02/19	1,082	1,095	1,082	1,092	+0.28%	4,800	73億1638万	+0.46%
02/18	1,076	1,089	1,076	1,089	+1.21%	1,800	72億9628万	+0.18%
02/17	1,077	1,081	1,076	1,076	-0.92%	2,000	72億918万	-0.92%
02/16	1,080	1,093	1,079	1,086	+0.46%	3,700	72億7618万	+0.09%
02/13	1,082	1,093	1,081	1,081	-1.55%	1,700	72億4268万	-0.28%
02/12	17:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	1,092	1,098	1,090	1,098	+0.27%	2,300	73億5658万	+1.29%
02/10	1,085	1,102	1,085	1,095	+0.55%	3,100	73億3648万	+1.2%
02/09	1,080	1,089	1,080	1,089	+1.11%	1,300	72億9628万	+0.74%
02/06	1,073	1,077	1,073	1,077	+0.09%	800	72億1588万	-0.28%
02/05	1,080	1,087	1,072	1,076	+0.37%	900	72億918万	-0.28%
02/04	1,070	1,072	1,070	1,072	-0.56%	2,300	71億8238万	-0.56%
02/03	1,087	1,087	1,069	1,078	-0.19%	9,800	72億2258万	0%
02/02	1,107	1,107	1,080	1,080	-1.01%	13,200	72億3598万	+0.37%
01/30	1,091	1,091	1,088	1,091	+0.46%	1,000	73億968万	+1.49%
01/29	1,093	1,095	1,084	1,086	-0.18%	1,000	72億7618万	+1.12%
01/28	1,109	1,109	1,088	1,088	-1.54%	5,000	72億8958万	+1.49%
01/27	1,090	1,105	1,082	1,105	+1.75%	6,400	74億348万	+3.27%
01/26	1,093	1,093	1,086	1,086	-0.28%	2,500	72億7618万	+1.69%
01/23	1,096	1,096	1,081	1,089	-0.64%	4,000	72億9628万	+2.16%
01/22	1,094	1,103	1,087	1,096	+0.55%	5,900	73億4318万	+2.91%
01/21	1,094	1,094	1,083	1,090	-0.46%	1,800	73億298万	+2.54%
01/20	1,098	1,098	1,090	1,095	0%	1,500	73億3648万	+3.2%
01/19	1,098	1,098	1,089	1,095	-0.27%	2,100	73億3648万	+3.4%
01/16	1,065	1,100	1,065	1,098	+2.23%	22,700	73億5658万	+3.88%
01/15	1,066	1,074	1,066	1,074	0%	400	71億9578万	+1.7%
01/14	1,067	1,075	1,057	1,074	+0.56%	7,800	71億9578万	+1.8%
01/13	1,066	1,068	1,056	1,068	+0.38%	2,200	71億5558万	+1.23%
01/09	1,065	1,065	1,056	1,064	0%	1,600	71億2878万	+0.85%
01/08	1,065	1,065	1,060	1,064	+0.09%	2,800	71億2878万	+0.95%
01/07	1,054	1,063	1,054	1,063	+0.19%	3,200	71億2208万	+0.85%
01/06	1,065	1,070	1,053	1,061	-0.38%	3,200	71億868万	+0.57%
01/05	1,088	1,088	1,060	1,065	-0.28%	13,100	71億3548万	+1.04%
2025
12/30	1,047	1,068	1,047	1,068	+0.95%	8,500	71億5558万	+1.33%
12/29	1,060	1,060	1,044	1,058	+0.57%	16,600	70億8858万	+0.47%
12/26	1,056	1,056	1,050	1,052	+0.19%	6,400	70億4838万	0%
12/25	1,054	1,054	1,047	1,050	+0.1%	7,700	70億3498万	-0.19%
12/24	1,049	1,050	1,047	1,049	-0.1%	4,400	70億2828万	-0.29%
12/23	1,047	1,054	1,047	1,050	-0.1%	5,200	70億3498万	-0.19%
12/22	1,047	1,051	1,042	1,051	+0.38%	4,900	70億4168万	-0.1%
12/19	1,046	1,048	1,039	1,047	+0.1%	5,500	70億1488万	-0.38%
12/18	1,046	1,046	1,045	1,046	-0.19%	700	70億818万	-0.57%
12/17	1,055	1,055	1,048	1,048	+0.38%	2,000	70億2158万	-0.29%
12/16	1,050	1,051	1,042	1,044	-0.95%	2,300	69億9478万	-0.67%
12/15	1,043	1,054	1,043	1,054	+0.76%	3,300	70億6178万	+0.29%
12/12	1,043	1,049	1,042	1,046	+0.29%	2,600	70億818万	-0.48%
12/11	1,045	1,045	1,042	1,043	-0.1%	4,200	69億8808万	-0.76%
12/10	1,045	1,049	1,042	1,044	-0.38%	5,500	69億9478万	-0.76%
12/09	1,054	1,055	1,046	1,048	-0.95%	2,200	70億2158万	-0.38%
12/08	1,061	1,066	1,051	1,058	-0.94%	3,400	70億8858万	+0.57%
12/05	1,063	1,068	1,062	1,068	+0.47%	3,100	71億5558万	+1.62%
12/04	1,070	1,070	1,060	1,063	+0.28%	8,000	71億2208万	+1.24%
12/03	1,055	1,060	1,055	1,060	+0.38%	1,300	71億198万	+0.95%
12/02	1,057	1,057	1,051	1,056	-0.19%	1,100	70億7518万	+0.67%
12/01	1,088	1,088	1,051	1,058	-1.76%	8,300	70億8858万	+0.95%
11/28	1,054	1,077	1,054	1,077	+2.38%	8,800	72億1588万	+2.87%
11/27	17:00 希望退職の募集の結果、特別損失の計上及び業績予想の修正に関するお知らせ
11/27	1,052	1,055	1,044	1,052	0%	2,400	70億4838万	+0.57%
11/26	11:30 結城工場開設に関するお知らせ
11/26	1,051	1,052	1,037	1,052	+0.1%	6,000	70億4838万	+0.57%
11/25	1,043	1,051	1,035	1,051	+1.06%	4,200	70億4168万	+0.57%
11/21	1,046	1,046	1,035	1,040	-0.86%	6,800	69億6798万	-0.48%
11/20	1,067	1,067	1,042	1,049	+0.19%	3,700	70億2828万	+0.38%
11/19	1,043	1,066	1,043	1,047	-0.29%	10,300	70億1488万	+0.19%
11/18	1,038	1,050	1,037	1,050	+0.96%	2,400	70億3498万	+0.48%
11/17	1,041	1,042	1,040	1,040	-0.57%	1,500	69億6798万	-0.57%
11/14	1,039	1,046	1,039	1,046	-0.48%	1,000	70億818万	-0.1%
11/13	1,050	1,053	1,044	1,051	+1.25%	6,900	70億4168万	+0.29%
11/12	1,040	1,040	1,037	1,038	-0.95%	5,000	69億5458万	-1.05%
11/11	17:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	1,048	1,048	1,040	1,048	0%	2,900	70億2158万	-0.19%
11/10	1,048	1,050	1,041	1,048	+0.29%	1,700	70億2158万	-0.29%
11/07	1,042	1,050	1,040	1,045	-0.48%	2,800	70億148万	-0.67%
11/06	1,050	1,059	1,040	1,050	+0.1%	6,000	70億3498万	-0.19%
11/05	1,065	1,065	1,045	1,049	0%	2,300	70億2828万	-0.47%
11/04	1,062	1,062	1,049	1,049	-0.29%	2,900	70億2828万	-0.57%
10/31	1,043	1,065	1,043	1,052	+0.77%	6,600	70億4838万	-0.47%
10/30	1,042	1,050	1,041	1,044	+0.1%	10,900	69億9478万	-1.42%
10/29	1,044	1,044	1,043	1,043	0%	900	69億8808万	-1.7%
10/28	1,045	1,045	1,042	1,043	0%	5,200	69億8808万	-1.88%
10/27	1,045	1,049	1,042	1,043	+0.19%	3,600	69億8808万	-1.97%
10/24	1,043	1,044	1,039	1,041	+0.19%	7,300	69億7468万	-2.35%
10/23	1,039	1,041	1,039	1,039	0%	6,500	69億6128万	-2.72%
10/22	1,042	1,043	1,039	1,039	-0.29%	8,200	69億6128万	-2.9%
10/21	1,044	1,044	1,042	1,042	-0.19%	2,200	69億8138万	-2.8%
10/20	1,049	1,049	1,042	1,044	+0.38%	1,400	69億9478万	-2.7%
10/17	1,044	1,045	1,040	1,040	-0.48%	3,900	69億6798万	-3.26%
10/16	1,050	1,056	1,045	1,045	-0.67%	4,900	70億148万	-2.97%
10/15	1,047	1,052	1,047	1,052	+0.19%	6,300	70億4838万	-2.5%
10/14	17:00 棚卸資産評価損の計上、業績予想の修正、配当予想の修正及び希望退職の募集等を含む緊急経営改革の取組みに関するお知らせ
10/14	1,047	1,057	1,047	1,050	-1.59%	6,600	70億3498万	-2.78%
10/10	1,066	1,067	1,060	1,067	-0.28%	3,200	71億4888万	-1.39%
10/09	1,075	1,075	1,064	1,070	0%	1,000	71億6898万	-1.11%
10/08	1,070	1,075	1,064	1,070	0%	1,800	71億6898万	-1.2%
10/07	1,077	1,077	1,070	1,070	-0.65%	1,000	71億6898万	-1.2%

6513 オリジン

IR情報

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