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
09/29	1,285	1,293	1,281	1,293	-0.46%	25,400	-	+1.33%
09/28	9:30 財務上の特約が付されたコミットメントライン契約に基づく資金の借入に関するお知らせ
09/28	1,327	1,338	1,299	1,299	-1.52%	19,000	-	+1.88%
09/25	1,314	1,325	1,302	1,319	+0.76%	14,200	-	+3.53%
09/24	1,300	1,311	1,287	1,309	+2.03%	20,500	-	+2.99%
09/18	1,294	1,301	1,280	1,283	-0.85%	8,300	-	+0.86%
09/17	1,275	1,298	1,275	1,294	+0.94%	24,500	-	+1.41%
09/16	1,247	1,284	1,247	1,282	+0.39%	9,800	-	+1.18%
09/15	1,294	1,299	1,277	1,277	-1.39%	12,400	-	+1.43%
09/14	1,255	1,295	1,252	1,295	+3.6%	34,700	-	+3.6%
09/11	1,244	1,252	1,238	1,250	-1.73%	18,000	-	+0.81%
09/10	1,250	1,272	1,245	1,272	+1.84%	20,200	-	+3.25%
09/09	1,245	1,255	1,245	1,249	+0.32%	32,800	-	+2.13%
09/08	1,289	1,289	1,245	1,245	-3.94%	34,500	-	+2.38%
09/07	1,311	1,313	1,296	1,296	+0.62%	26,000	-	+7.28%
09/04	1,313	1,314	1,284	1,288	-1.23%	36,400	-	+7.51%
09/03	1,272	1,310	1,268	1,304	+3.16%	38,000	-	+9.67%
09/02	1,246	1,274	1,246	1,264	+1.61%	44,700	-	+7.21%
09/01	1,242	1,244	1,232	1,244	0%	23,300	-	+6.32%
08/31	1,240	1,244	1,236	1,244	+0.08%	17,100	-	+6.96%
08/28	1,257	1,257	1,242	1,243	-0.96%	40,600	-	+7.53%
08/27	1,264	1,270	1,251	1,255	-0.4%	19,800	-	+9.32%
08/26	1,264	1,265	1,260	1,260	-0.32%	19,300	-	+10.43%
08/25	1,266	1,278	1,264	1,264	-0.08%	24,300	-	+11.56%
08/24	1,296	1,296	1,265	1,265	-2.24%	55,600	-	+12.44%
08/21	1,286	1,298	1,280	1,294	+1.09%	21,400	-	+15.74%
08/20	1,284	1,301	1,264	1,280	-0.31%	29,600	-	+15.32%
08/19	1,248	1,297	1,245	1,284	+3.3%	71,500	-	+16.52%
08/18	1,326	1,326	1,243	1,243	-6.68%	129,600	-	+13.72%
08/17	1,390	1,390	1,324	1,332	-3.2%	154,000	-	+22.54%
08/14	1,376	1,376	1,345	1,376	+27.88%	504,200	-	+27.88%
08/13	17:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	1,075	1,088	1,075	1,076	+1.03%	11,500	-	+1.13%
08/12	1,060	1,070	1,060	1,065	+0.57%	3,400	-	+0.09%
08/10	1,050	1,059	1,049	1,059	+0.95%	4,200	-	-0.56%
08/07	1,040	1,049	1,040	1,049	-0.19%	7,700	-	-1.5%
08/06	1,051	1,051	1,043	1,051	-0.47%	10,200	-	-1.5%
08/05	1,058	1,058	1,056	1,056	-0.09%	300	-	-1.12%
08/04	1,050	1,057	1,049	1,057	+0.28%	3,700	-	-1.12%
08/03	1,055	1,058	1,054	1,054	-0.09%	8,000	-	-1.5%
07/31	1,057	1,057	1,047	1,055	0%	8,600	-	-1.49%
07/30	1,053	1,055	1,048	1,055	+0.29%	7,500	-	-1.59%
07/29	1,052	1,054	1,045	1,052	+0.67%	5,300	-	-1.96%
07/28	1,056	1,062	1,045	1,045	-1.69%	8,500	-	-2.61%
07/27	1,055	1,063	1,055	1,063	+0.76%	2,700	-	-1.02%
07/24	1,057	1,059	1,055	1,055	-0.85%	6,800	-	-1.77%
07/23	1,063	1,064	1,058	1,064	0%	8,500	-	-1.02%
07/22	1,069	1,069	1,063	1,064	-0.19%	5,400	-	-1.02%
07/21	1,071	1,074	1,066	1,066	-0.47%	7,500	-	-0.84%
07/17	1,085	1,088	1,063	1,071	-1.29%	5,100	-	-0.37%
07/16	1,092	1,092	1,079	1,085	-0.18%	2,900	-	+0.93%
07/15	1,081	1,087	1,077	1,087	+0.46%	2,800	-	+1.21%
07/14	1,085	1,085	1,075	1,082	+0.65%	3,600	-	+0.84%
07/13	1,071	1,077	1,070	1,075	+0.28%	6,300	-	+0.19%
07/10	1,077	1,079	1,072	1,072	-0.28%	3,700	-	0%
07/09	1,076	1,078	1,071	1,075	-0.09%	2,500	-	+0.28%
07/08	1,072	1,080	1,070	1,076	-0.19%	6,200	-	+0.47%
07/07	1,070	1,078	1,070	1,078	+0.84%	2,500	-	+0.65%
07/06	1,074	1,076	1,068	1,069	-0.47%	11,900	-	-0.09%
07/03	1,073	1,079	1,063	1,074	-0.92%	8,000	-	+0.37%
07/02	1,082	1,089	1,080	1,084	-0.18%	12,400	-	+1.21%
07/01	1,083	1,090	1,081	1,086	-0.37%	13,000	-	+1.59%
06/30	1,086	1,090	1,078	1,090	+0.93%	8,100	-	+1.96%
06/29	1,075	1,092	1,070	1,080	+0.47%	22,000	-	+1.12%
06/26	1,076	1,078	1,065	1,075	+0.28%	6,000	-	+0.66%
06/25	1,074	1,077	1,067	1,072	-0.56%	1,900	-	+0.47%
06/24	1,066	1,079	1,066	1,078	+1.7%	3,600	-	+1.03%
06/23	1,071	1,071	1,059	1,060	-0.75%	3,100	-	-0.56%
06/22	18:10 「内部統制システムの基本方針」の一部改定に関するお知らせ
06/22	1,078	1,079	1,063	1,068	-0.19%	9,700	-	+0.19%
06/19	1,060	1,070	1,055	1,070	+0.75%	6,300	-	+0.38%
06/18	1,078	1,078	1,060	1,062	-1.3%	4,700	-	-0.28%
06/17	1,066	1,079	1,065	1,076	+1.03%	1,100	-	+0.94%
06/16	1,080	1,080	1,060	1,065	-0.65%	6,900	-	0%
06/15	1,071	1,080	1,067	1,072	+0.37%	9,400	-	+0.75%
06/12	1,068	1,070	1,057	1,068	+1.14%	1,200	-	+0.56%
06/11	1,051	1,059	1,050	1,056	-0.47%	1,100	-	-0.47%
06/10	1,071	1,072	1,061	1,061	-1.12%	1,400	-	-0.09%
06/09	1,066	1,073	1,066	1,073	+1.23%	300	-	+1.13%
06/08	1,074	1,074	1,060	1,060	-1.3%	5,500	-	-0.09%
06/05	1,070	1,074	1,058	1,074	+1.51%	2,900	-	+1.23%
06/04	1,063	1,063	1,058	1,058	-0.94%	4,300	-	-0.19%
06/03	1,063	1,078	1,062	1,068	+0.47%	4,300	-	+0.75%
06/02	1,064	1,070	1,062	1,063	-0.56%	1,100	-	+0.28%
06/01	1,063	1,069	1,063	1,069	-0.56%	4,300	-	+0.85%
05/29	1,058	1,075	1,058	1,075	+2.38%	2,100	-	+1.32%
05/28	1,067	1,069	1,043	1,050	-2.23%	4,600	-	-1.04%
05/27	1,073	1,075	1,073	1,074	+0.28%	1,000	-	+1.13%
05/26	1,077	1,077	1,071	1,071	-0.37%	2,000	-	+0.85%
05/25	1,075	1,075	1,065	1,075	+0.75%	2,000	-	+1.22%
05/22	1,065	1,067	1,057	1,067	+1.04%	800	-	+0.47%
05/21	1,058	1,067	1,056	1,056	-0.19%	1,000	-	-0.66%
05/20	1,061	1,077	1,058	1,058	-0.28%	1,400	-	-0.66%
05/19	11:00 株主提案に対する当社取締役会の意見に関するお知らせ
05/19	1,075	1,078	1,061	1,061	0%	400	-	-0.47%
05/18	1,055	1,068	1,053	1,061	+0.28%	2,800	-	-0.66%
05/15	16:30 (訂正)「通期連結業績予想値と実績値との差異に関するお知らせ」の一部訂正について
05/15	1,080	1,080	1,058	1,058	-1.86%	1,000	-	-1.03%
05/14	1,055	1,085	1,055	1,078	+2.18%	6,000	-	+0.75%
05/13	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ
05/13	1,038	1,065	1,038	1,055	+2.33%	1,400	-	-1.49%
05/12	17:00 当社株式の大規模買付行為に関する対応方針策(買収への対応方針)の継続について
05/12	16:30 役員および執行役員の人事に関するお知らせ
05/12	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
05/12	16:30 売上原価(棚卸資産評価損)の計上、退職給付費用の減少及び繰延税金資産の取り崩し並びに通期連結業績予想値と実績値との差異に関するお知らせ
05/12	16:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,037	1,037	1,031	1,031	-1.06%	1,800	-	-3.82%
05/11	1,045	1,046	1,030	1,042	+0.39%	6,500	-	-3.07%
05/08	1,057	1,057	1,037	1,038	-2.44%	6,600	-	-3.62%
05/07	1,056	1,064	1,055	1,064	+0.76%	2,300	-	-1.39%
05/01	1,069	1,070	1,056	1,056	-0.85%	3,800	-	-2.22%

オリジン（6513）のIR情報・決算資料

2026/05/01～2026/09/29

IR情報＆株価推移

開示資料

決算

株式

チャート