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	195	198	194	198	+0.51%	12,700	-	+3.13%
10/01	197	197	194	197	+1.03%	8,300	-	+2.6%
09/30	193	203	192	195	+2.63%	51,300	-	+2.09%
09/29	193	193	190	190	-1.04%	20,000	-	-0.52%
09/28	193	193	192	192	0%	7,400	-	+0.52%
09/25	190	193	190	192	+0.52%	9,900	-	+0.52%
09/24	190	193	190	191	0%	24,700	-	+0.53%
09/18	191	194	190	191	0%	12,300	-	+0.53%
09/17	189	193	189	191	0%	11,000	-	+0.53%
09/16	191	195	191	191	0%	9,300	-	+0.53%
09/15	192	193	191	191	-0.52%	4,000	-	+0.53%
09/14	193	196	192	192	0%	5,500	-	+1.59%
09/11	192	195	192	192	-0.52%	5,600	-	+1.59%
09/10	193	194	192	193	0%	4,800	-	+2.12%
09/09	195	198	193	193	-1.03%	17,400	-	+2.12%
09/08	192	195	192	195	+1.56%	10,800	-	+3.17%
09/07	195	195	192	192	-0.52%	10,000	-	+2.13%
09/04	194	197	191	193	-0.52%	35,600	-	+2.66%
09/03	191	195	191	194	+0.52%	19,700	-	+3.19%
09/02	189	197	189	193	+2.12%	36,600	-	+3.21%
09/01	191	191	189	189	-0.53%	9,500	-	+1.07%
08/31	189	191	189	190	+0.53%	30,200	-	+1.6%
08/28	190	190	188	189	+0.53%	11,300	-	+1.07%
08/27	188	189	188	188	+0.53%	8,500	-	+0.53%
08/26	188	189	187	187	-0.53%	9,300	-	0%
08/25	189	189	188	188	-0.53%	2,400	-	+0.53%
08/24	186	190	186	189	+0.53%	27,800	-	+1.61%
08/21	186	188	186	188	+1.08%	4,600	-	+1.08%
08/20	186	189	185	186	0%	22,700	-	0%
08/19	189	189	186	186	-1.06%	19,100	-	0%
08/18	186	189	186	188	+1.08%	24,500	-	+0.53%
08/17	185	187	185	186	0%	20,200	-	0%
08/14	186	187	185	186	0%	12,200	-	-0.53%
08/13	186	186	184	186	+0.54%	14,800	-	0%
08/12	184	186	184	185	0%	10,200	-	-0.54%
08/10	185	187	185	185	-0.54%	14,800	-	-0.54%
08/07	190	190	184	186	-2.62%	36,600	-	0%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	186	191	186	191	+1.6%	30,100	-	+2.69%
08/05	186	188	186	188	+1.08%	20,400	-	+1.08%
08/04	188	188	186	186	0%	11,700	-	0%
08/03	185	188	185	186	-0.53%	14,600	-	0%
07/31	185	187	185	187	+1.08%	7,200	-	+0.54%
07/30	185	186	185	185	0%	3,500	-	-0.54%
07/29	185	186	185	185	0%	5,100	-	-0.54%
07/28	185	186	185	185	-0.54%	7,800	-	-0.54%
07/27	186	187	186	186	-0.53%	8,100	-	0%
07/24	187	187	185	187	0%	17,900	-	+1.08%
07/23	186	187	185	187	+0.54%	3,900	-	+1.08%
07/22	184	187	184	186	-0.53%	8,100	-	+0.54%
07/21	186	187	184	187	+1.63%	10,900	-	+1.08%
07/17	187	187	183	184	-1.6%	29,200	-	-0.54%
07/16	187	190	187	187	-1.06%	21,000	-	+1.08%
07/15	188	189	187	189	+0.53%	5,700	-	+2.16%
07/14	187	188	186	188	+0.53%	6,100	-	+1.62%
07/13	188	188	185	187	0%	9,500	-	+1.08%
07/10	187	188	184	187	0%	20,100	-	+1.08%
07/09	185	188	185	187	+1.08%	7,400	-	+1.08%
07/08	187	187	184	185	0%	14,100	-	-0.54%
07/07	186	188	185	185	-0.54%	12,600	-	-1.07%
07/06	185	187	185	186	+0.54%	8,400	-	-0.53%
07/03	186	189	185	185	0%	20,400	-	-2.12%
07/02	186	189	185	185	-1.07%	20,500	-	-3.14%
07/01	189	190	186	187	0%	33,200	-	-2.09%
06/30	184	188	184	187	+1.08%	32,300	-	-2.6%
06/29	186	186	182	185	+2.21%	29,800	-	-3.65%
06/26	185	189	180	181	-2.16%	56,700	-	-5.73%
06/25	189	189	184	185	+0.54%	21,700	-	-3.65%
06/24	185	185	183	184	+1.66%	15,700	-	-4.17%
06/23	182	183	181	181	-0.55%	30,300	-	-6.22%
06/22	182	185	182	182	0%	25,300	-	-5.7%
06/19	185	186	182	182	-0.55%	25,600	-	-6.19%
06/18	183	185	181	183	0%	32,400	-	-5.67%
06/17	184	187	183	183	-0.54%	41,400	-	-5.67%
06/16	185	187	184	184	-0.54%	19,400	-	-5.64%
06/15	185	188	184	185	+0.54%	20,700	-	-5.13%
06/12	190	190	183	184	-1.08%	44,200	-	-5.64%
06/11	185	188	185	186	-1.59%	24,100	-	-5.1%
06/10	189	189	185	189	+2.16%	29,400	-	-3.57%
06/09	190	190	185	185	-2.63%	26,300	-	-5.61%
06/08	192	192	185	190	-4.04%	73,200	-	-3.06%
06/05	196	200	194	198	-0.5%	45,600	-	+1.02%
06/04	202	202	194	199	-1.49%	75,300	-	+1.53%
06/03	207	214	197	202	-3.35%	155,800	-	+3.06%
06/02	229	229	202	209	-8.73%	272,500	-	+7.18%
06/01	220	238	209	229	-3.78%	1,001,600	-	+18.04%
05/29	188	238	188	238	+26.6%	1,582,300	-	+23.32%
05/28	189	189	187	188	-0.53%	4,700	-	-1.57%
05/27	190	190	187	189	+1.07%	9,500	-	-1.05%
05/26	（IR情報）10:05 (訂正)「営業外費用及び特別損失の計上並びに連結業績予想と実績との差異に関するお知らせ」の一部訂正に関するお知らせ
05/26	（IR情報）10:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
05/26	185	187	184	187	-1.58%	40,000	-	-2.6%
05/25	190	191	190	190	0%	10,200	-	-1.04%
05/22	（IR情報）16:00 役員の異動に関するお知らせ
05/22	190	190	189	190	0%	5,900	-	-1.04%
05/21	192	192	189	190	-1.04%	7,700	-	-1.04%
05/20	193	193	190	192	-0.52%	6,400	-	0%
05/19	196	196	191	193	-1.53%	8,200	-	+0.52%
05/18	198	198	190	196	+2.62%	19,400	-	+2.08%
05/15	194	194	188	191	-2.05%	24,300	-	-0.52%
05/14	（IR情報）15:35 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）15:35 営業外費用及び特別損失の計上並びに連結業績予想と実績との差異に関するお知らせ
05/14	（IR情報）15:35 中期経営計画策定に関するお知らせ
05/14	192	195	191	195	+1.56%	13,700	-	+1.56%
05/13	191	193	190	192	+0.52%	5,100	-	0%
05/12	190	194	190	191	+0.53%	8,600	-	-0.52%
05/11	191	193	190	190	-1.04%	10,900	-	-1.04%

岡谷電機産業（6926）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート