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
09/16	2,632	2,750	2,632	2,747	+5.61%	666,800	-	-0.29%
09/15	2,566	2,613	2,541	2,601	+0.23%	424,400	-	-5.66%
09/14	2,566	2,631	2,521	2,595	+0.86%	381,500	-	-6.11%
09/11	2,525	2,584	2,525	2,573	-1.49%	515,200	-	-7.11%
09/10	2,683	2,687	2,577	2,612	-2.79%	764,100	-	-6.11%
09/09	2,661	2,737	2,649	2,687	+1.93%	451,200	-	-3.9%
09/08	2,754	2,779	2,636	2,636	-5.79%	472,500	-	-5.96%
09/07	（5%ルール）三菱UFJアセットマネジメント（3.15%）三菱UFJ信託銀行（1.98%）
09/07	（5%ルール）みずほ信託銀行（0.49%）みずほ証券（0.04%）アセットマネジメントOne（2.29%）みずほ銀行（1.63%）
09/07	2,727	2,807	2,727	2,798	+3.63%	444,900	-	-0.43%
09/04	2,654	2,708	2,633	2,700	+0.48%	742,900	-	-3.85%
09/04	（空売り報告）モルガン・スタンレーMUFG証券 422,554株（0.48%）-0.02%義務消失
09/03	（IR情報）15:00 (開示事項の経過)株式会社日立製作所との事業統合に係る合弁会社の概要に関するお知らせ
09/03	2,741	2,752	2,653	2,687	-2.36%	891,100	-	-4.41%
09/02	2,844	2,850	2,743	2,752	-4.91%	570,000	-	-2.48%
09/01	2,880	2,915	2,860	2,894	+0.56%	470,900	-	+1.79%
09/01	（空売り報告）Diversified Select Opportunities, LLC 529,600株（0.6%）+0.01%
08/31	2,801	2,893	2,787	2,878	+0.38%	542,800	-	+0.49%
08/31	（空売り報告）モルガン・スタンレーMUFG証券 443,754株（0.5%）再IN
08/28	2,817	2,885	2,815	2,867	+1.77%	1,016,500	-	-0.55%
08/27	2,802	2,850	2,781	2,817	+1.33%	698,400	-	-2.93%
08/26	2,813	2,866	2,767	2,780	+1.05%	652,600	-	-4.83%
08/26	（空売り報告）Diversified Select Opportunities, LLC 523,200株（0.59%）-0.01%
08/25	2,685	2,765	2,668	2,751	+2.31%	597,000	-	-6.46%
08/24	2,686	2,731	2,673	2,689	+0.11%	356,400	-	-8.94%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 7,344株（0%）-0.5%義務消失
08/21	2,690	2,708	2,616	2,686	-0.15%	596,400	-	-9.84%
08/20	2,694	2,722	2,674	2,690	+1.01%	488,100	-	-10.39%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 438,644株（0.5%）再IN
08/19	2,800	2,814	2,663	2,663	-6.23%	905,300	-	-11.97%
08/19	（空売り報告）Diversified Select Opportunities, LLC 528,200株（0.6%）+0.01%
08/18	2,950	2,984	2,838	2,840	-4.63%	824,600	-	-6.85%
08/17	（IR情報）15:00 (開示事項の経過・変更)日立チャネルソリューションズ株式会社との吸収分割契約締結に関するお知らせ
08/17	2,992	3,050	2,941	2,978	-0.27%	432,700	-	-3%
08/17	（空売り報告）Diversified Select Opportunities, LLC 516,300株（0.59%）-0.01%
08/14	2,967	3,010	2,951	2,986	+0.88%	564,400	-	-3.4%
08/13	2,892	2,970	2,880	2,960	+5.75%	896,700	-	-4.88%
08/12	2,777	2,827	2,745	2,799	+0.79%	686,100	-	-10.8%
08/10	2,766	2,838	2,752	2,777	+0.73%	570,400	-	-12.34%
08/07	2,846	2,884	2,736	2,757	-4%	731,800	-	-13.68%
08/07	（空売り報告）Diversified Select Opportunities, LLC 525,100株（0.6%）+0.06%
08/06	2,870	2,922	2,829	2,872	-3.01%	672,200	-	-10.84%
08/06	（空売り報告）Diversified Select Opportunities, LLC 475,700株（0.54%）再IN
08/05	2,907	3,055	2,904	2,961	+3.31%	1,174,700	-	-8.67%
08/04	2,839	2,890	2,789	2,866	+2.47%	880,900	-	-12.17%
08/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 396,544株（0.45%）-0.05%義務消失
08/03	2,712	2,874	2,685	2,797	+1.71%	1,340,500	-	-15.22%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 440,444株（0.5%）再IN
07/31	2,859	2,925	2,705	2,750	-0.94%	2,174,100	-	-17.54%
07/30	（IR情報）15:00 株式給付信託(J-ESOP)の導入に伴う自己株式の処分に関するお知らせ
07/30	（IR情報）15:00 2026年度第1四半期決算概要
07/30	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	2,926	3,105	2,654	2,776	-6.72%	2,090,000	-	-17.85%
07/29	3,225	3,225	2,951	2,976	-9.13%	1,261,300	-	-12.68%
07/28	3,395	3,405	3,240	3,275	-3.68%	692,200	-	-4.38%
07/27	3,360	3,425	3,280	3,400	+1.49%	558,000	-	-0.87%
07/24	3,305	3,380	3,275	3,350	0%	613,000	-	-2.1%
07/23	3,300	3,380	3,280	3,350	+1.67%	424,700	-	-1.85%
07/22	3,360	3,415	3,275	3,295	+0.46%	654,600	-	-3.17%
07/21	3,130	3,325	3,100	3,280	+7.19%	753,000	-	-3.33%
07/17	3,270	3,290	2,986	3,060	-7.83%	871,000	-	-9.57%
07/16	3,280	3,420	3,260	3,320	+1.53%	1,017,600	-	-1.78%
07/15	（IR情報）15:00 「セカンドキャリア支援制度特別措置」の実施に関するお知らせ
07/15	3,260	3,360	3,240	3,270	-0.15%	437,600	-	-2.82%
07/14	3,260	3,315	3,215	3,275	+0.77%	330,800	-	-2.3%
07/13	3,390	3,425	3,230	3,250	-3.7%	468,400	-	-2.96%
07/10	3,560	3,600	3,360	3,375	-3.71%	535,700	-	+0.84%
07/09	3,495	3,570	3,440	3,505	0%	493,400	-	+4.75%
07/08	3,510	3,630	3,480	3,505	-3.18%	888,000	-	+4.85%
07/07	3,550	3,780	3,550	3,620	+1.97%	686,800	-	+8.35%
07/06	3,505	3,630	3,500	3,550	+3.65%	539,400	-	+6.45%
07/03	3,345	3,465	3,300	3,425	+0.29%	388,600	-	+2.82%
07/02	3,360	3,470	3,305	3,415	+0.59%	653,400	-	+2.37%
07/01	3,565	3,605	3,375	3,395	-2.86%	646,200	-	+1.68%
06/30	3,780	3,790	3,440	3,495	-7.17%	1,035,700	-	+4.95%
06/29	3,685	3,820	3,645	3,765	+1.76%	789,500	-	+13.4%
06/26	3,740	3,835	3,650	3,700	-4.02%	1,077,700	-	+12.39%
06/25	3,700	3,970	3,620	3,855	+9.99%	1,826,100	-	+18%
06/24	3,350	3,630	3,350	3,505	+3.09%	1,436,600	-	+8.45%
06/23	3,400	3,450	3,330	3,400	+0.29%	632,100	-	+6.02%
06/22	3,300	3,460	3,275	3,390	+6.27%	623,800	-	+6.2%
06/19	3,180	3,190	3,100	3,190	+1.59%	731,700	-	+0.19%
06/18	3,105	3,190	3,100	3,140	+1.62%	375,500	-	-1.32%
06/17	3,020	3,095	3,015	3,090	+1.48%	307,000	-	-2.92%
06/16	3,075	3,075	3,015	3,045	-0.33%	354,900	-	-4.78%
06/15	3,040	3,105	3,030	3,055	+2.79%	525,000	-	-4.92%
06/12	2,982	3,015	2,913	2,972	+1.5%	650,500	-	-7.99%
06/11	2,839	2,943	2,793	2,928	-0.75%	512,900	-	-9.85%
06/10	3,080	3,085	2,940	2,950	-7.96%	872,400	-	-9.7%
06/09	3,230	3,285	3,150	3,205	+0.47%	445,900	-	-2.29%
06/08	3,180	3,260	3,140	3,190	-5.2%	589,900	-	-2.92%
06/05	3,360	3,425	3,290	3,365	-1.75%	510,800	-	+2.19%
06/04	3,395	3,535	3,370	3,425	-1.15%	468,200	-	+3.98%
06/03	3,485	3,620	3,465	3,465	+0.43%	594,000	-	+5.26%
06/02	3,430	3,505	3,365	3,450	-0.58%	1,080,500	-	+4.83%
06/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 435,693株（0.49%）-0.05%義務消失
06/01	3,560	3,645	3,470	3,470	-2.12%	784,100	-	+5.44%
05/29	3,690	3,725	3,535	3,545	+1.58%	1,406,800	-	+7.69%
05/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 473,982株（0.54%）-0.06%
05/28	3,240	3,525	3,240	3,490	+10.09%	1,352,900	-	+6.14%
05/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 528,282株（0.6%）+0.03%
05/27	3,300	3,385	3,165	3,170	-2.16%	622,800	-	-3.41%
05/26	3,115	3,295	3,035	3,240	+5.54%	693,100	-	-1.55%
05/25	3,145	3,245	3,070	3,070	-0.16%	591,700	-	-6.43%
05/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 505,582株（0.57%）-0.08%
05/22	3,020	3,160	3,000	3,075	+3.57%	650,400	-	-6.22%
05/22	（IR情報）8:50 投資有価証券売却益(特別利益)の計上に関するお知らせ
05/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 567,682株（0.65%）-0.09%
05/21	（IR情報）16:30 投資有価証券の売却に関するお知らせ
05/21	2,970	3,040	2,943	2,969	+2.73%	585,000	-	-9.43%
05/20	2,983	3,010	2,830	2,890	-4.3%	879,700	-	-11.94%
05/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 645,982株（0.74%）+0.18%
05/19	3,130	3,175	2,983	3,020	-5.33%	753,100	-	-8.23%
05/18	3,160	3,230	3,080	3,190	+1.27%	562,200	-	-3.27%
05/15	3,185	3,245	3,095	3,150	-0.47%	839,700	-	-4.23%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 496,882株（0.56%）再IN
05/14	3,350	3,400	3,165	3,165	-8.66%	1,342,700	-	-3.54%
05/13	（IR情報）15:00 OKIグループ「新経営計画2031」の公表に関するお知らせ
05/13	（IR情報）15:00 商号の変更及び定款の一部変更に関するお知らせ
05/13	（IR情報）13:00 投資有価証券売却益(特別利益)の計上に関するお知らせ
05/13	（IR情報）13:00 2025年度決算概要
05/13	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	3,410	3,735	3,345	3,465	+1.32%	2,009,300	-	+6.09%
05/12	3,480	3,540	3,415	3,420	-1.44%	478,700	-	+5.65%
05/11	3,470	3,515	3,425	3,470	+1.61%	713,600	-	+8.03%
05/08	3,340	3,415	3,315	3,415	+0.15%	454,600	-	+7.53%
05/07	3,415	3,490	3,395	3,410	+4.12%	644,600	-	+8.43%
05/01	3,305	3,335	3,245	3,275	-2.09%	449,500	-	+5.1%
04/30	3,270	3,385	3,265	3,345	-0.89%	621,200	-	+8.22%
04/28	3,350	3,415	3,315	3,375	-0.3%	534,700	-	+10.22%
04/27	3,400	3,530	3,320	3,385	0%	592,200	-	+11.79%
04/24	3,470	3,500	3,350	3,385	-1.46%	674,100	-	+13.14%
04/23	3,405	3,440	3,240	3,435	-0.15%	1,014,500	-	+15.93%
04/23	（空売り報告）J.P. MORGAN SECURITIES PLC 3,700株（0%）-0.56%義務消失
04/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 362,121株（0.41%）-0.14%義務消失
04/22	3,455	3,460	3,360	3,440	-1.71%	633,400	-	+17.09%
04/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 484,721株（0.55%）-0.07%
04/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 546,021株（0.62%）+0.06%

沖電気工業（6703）のイベントチャート

2026/04/22～2026/09/16

イベント情報＆株価推移

開示資料

決算

株式

チャート