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	（IR情報）15:30 2026年11月期第3四半期決算短信〔日本基準〕(連結)
10/01	261	261	254	254	-2.68%	2,800	-	-2.31%
09/30	264	264	257	261	+0.38%	5,500	-	+0.77%
09/29	258	261	258	260	+0.78%	2,600	-	+0.78%
09/28	262	262	258	258	-0.77%	2,700	-	0%
09/25	267	267	260	260	-2.62%	5,300	-	+1.17%
09/24	260	267	248	267	+2.69%	52,000	-	+4.3%
09/18	261	262	258	260	+0.39%	900	-	+1.96%
09/17	267	267	259	259	-2.63%	5,500	-	+1.57%
09/16	266	267	264	266	+0.38%	3,800	-	+4.72%
09/15	267	267	260	265	-0.75%	1,700	-	+4.74%
09/14	264	267	259	267	+0.75%	3,100	-	+5.95%
09/11	263	266	260	265	+0.76%	7,700	-	+5.58%
09/10	264	265	262	263	0%	7,100	-	+5.2%
09/09	262	264	255	263	+0.38%	7,700	-	+5.62%
09/08	251	262	250	262	+3.15%	5,400	-	+5.65%
09/07	258	258	254	254	-1.17%	3,600	-	+2.83%
09/04	259	259	255	257	-0.77%	1,200	-	+4.05%
09/03	261	261	259	259	-0.77%	5,000	-	+5.28%
09/02	260	261	250	261	+1.95%	12,700	-	+6.53%
09/01	258	258	256	256	-0.78%	2,300	-	+4.49%
08/31	255	258	251	258	+1.57%	5,400	-	+5.74%
08/28	251	255	250	254	-0.39%	10,800	-	+4.53%
08/27	258	259	252	255	-1.54%	4,500	-	+4.94%
08/26	246	265	246	259	+5.28%	39,400	-	+6.58%
08/25	242	246	240	246	+1.65%	6,800	-	+1.65%
08/24	237	242	237	242	+0.41%	3,700	-	0%
08/21	243	243	236	241	-0.41%	8,100	-	-0.41%
08/20	246	246	241	242	-0.41%	2,600	-	0%
08/19	244	245	242	243	-0.41%	3,600	-	+0.41%
08/18	244	245	243	244	0%	5,200	-	+0.83%
08/17	243	244	242	244	+1.24%	1,700	-	+0.83%
08/14	236	241	236	241	+2.12%	3,400	-	-0.41%
08/13	236	237	234	236	-0.42%	3,100	-	-2.48%
08/12	242	249	229	237	-2.07%	27,900	-	-2.07%
08/10	250	250	242	242	-2.81%	10,100	-	-0.41%
08/07	249	249	241	249	+3.32%	9,600	-	+2.47%
08/06	234	249	234	241	+2.55%	10,600	-	-0.41%
08/05	233	239	232	235	+0.43%	5,700	-	-2.89%
08/04	251	251	231	234	-2.09%	30,200	-	-3.31%
08/03	250	250	239	239	-3.63%	1,400	-	-1.24%
07/31	246	248	243	248	+0.81%	1,700	-	+2.48%
07/30	242	246	233	246	+2.07%	4,000	-	+2.07%
07/29	238	246	230	241	+0.42%	4,600	-	0%
07/28	242	242	239	240	-1.23%	1,200	-	-0.41%
07/27	248	249	242	243	+0.83%	2,600	-	+0.83%
07/24	244	244	241	241	-3.98%	3,700	-	0%
07/23	251	252	250	251	+0.8%	2,500	-	+4.15%
07/22	244	251	240	249	+4.62%	8,400	-	+3.32%
07/21	234	238	234	238	+0.85%	5,900	-	-0.83%
07/17	239	239	230	236	-0.84%	12,400	-	-1.67%
07/16	241	242	238	238	-1.24%	1,600	-	-1.24%
07/15	243	243	240	241	-0.82%	1,800	-	0%
07/14	245	245	237	243	-0.82%	10,900	-	+0.83%
07/13	253	253	238	245	-1.21%	12,500	-	+1.66%
07/10	（IR情報）15:30 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
07/10	（IR情報）15:30 2026年11月期通期業績予想に関するお知らせ
07/10	245	249	244	248	+1.22%	9,700	-	+2.9%
07/09	247	247	245	245	-0.81%	7,900	-	+1.66%
07/08	245	247	238	247	+0.82%	6,000	-	+2.49%
07/07	243	247	243	245	0%	4,300	-	+1.66%
07/06	246	247	239	245	+2.94%	4,500	-	+1.24%
07/03	240	243	238	238	-0.42%	10,300	-	-1.65%
07/02	238	239	238	239	+0.42%	3,100	-	-1.65%
07/01	232	238	231	238	+2.59%	6,700	-	-2.46%
06/30	234	234	232	232	-0.43%	1,100	-	-5.31%
06/29	234	235	233	233	+0.43%	2,000	-	-5.67%
06/26	230	234	230	232	-0.43%	14,900	-	-6.83%
06/25	233	234	233	233	-1.27%	2,600	-	-6.8%
06/24	238	242	230	236	-0.84%	13,200	-	-6.35%
06/23	243	243	237	238	-2.86%	11,800	-	-5.93%
06/22	240	245	240	245	+0.41%	4,400	-	-3.54%
06/19	244	246	244	244	+0.41%	5,700	-	-4.31%
06/18	245	246	242	243	-0.41%	22,200	-	-5.08%
06/17	239	244	239	244	+2.09%	10,500	-	-5.06%
06/16	241	241	237	239	-0.42%	3,100	-	-7.72%
06/15	240	243	240	240	-1.23%	5,100	-	-7.69%
06/12	244	245	240	243	-0.41%	25,100	-	-6.9%
06/11	247	247	240	244	-1.21%	11,900	-	-6.87%
06/10	246	252	240	247	+0.41%	20,900	-	-6.08%
06/09	245	247	237	246	0%	9,300	-	-6.46%
06/08	242	246	242	246	-1.2%	12,100	-	-6.82%
06/05	245	252	245	249	+0.81%	9,300	-	-5.68%
06/04	250	252	247	247	-1.2%	15,700	-	-6.79%
06/03	250	254	248	250	0%	17,900	-	-6.37%
06/02	251	251	250	250	-0.79%	15,000	-	-6.72%
06/01	257	258	252	252	-1.95%	15,500	-	-6.32%
05/29	270	270	257	257	-4.46%	31,000	-	-4.81%
05/28	268	276	267	269	-1.47%	5,700	-	-0.74%
05/27	276	277	267	273	-0.36%	9,700	-	+0.37%
05/26	274	274	266	274	0%	20,000	-	+0.74%
05/25	274	277	270	274	0%	6,900	-	+0.74%
05/22	266	274	266	274	+3.01%	3,600	-	+0.74%
05/21	267	267	265	266	-0.37%	1,400	-	-2.21%
05/20	270	270	266	267	-1.48%	2,100	-	-2.2%
05/19	270	277	270	271	-2.17%	5,100	-	-1.09%
05/18	268	277	266	277	+2.97%	2,900	-	+1.09%
05/15	267	271	264	269	0%	5,800	-	-1.82%
05/14	271	272	265	269	-2.18%	4,500	-	-2.18%
05/13	276	276	270	275	+1.1%	3,000	-	0%
05/12	271	275	267	272	+0.74%	6,800	-	-1.45%
05/11	264	271	261	270	+2.27%	16,000	-	-2.53%
05/08	257	270	257	264	+2.72%	7,700	-	-5.04%

オプトエレクトロニクス（6664）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート