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
11/13	178	183	178	178	-2.73%	30,900	-	-5.32%
11/12	（IR情報）15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/12	（IR情報）15:30 第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ
11/12	187	188	183	183	-2.14%	13,700	-	-3.17%
11/11	185	188	185	187	+1.08%	18,500	-	-1.06%
11/10	187	187	181	185	0%	34,500	-	-2.63%
11/09	180	185	180	185	+1.65%	27,300	-	-2.63%
11/06	176	183	175	182	+0.55%	57,900	-	-4.71%
11/05	185	188	177	181	-2.16%	32,800	-	-5.24%
11/04	186	187	184	185	-0.54%	19,200	-	-3.65%
11/02	189	189	186	186	-0.53%	10,700	-	-3.13%
10/30	187	189	187	187	-1.06%	4,800	-	-2.6%
10/29	189	189	187	189	0%	7,200	-	-1.56%
10/28	191	191	189	189	-1.05%	7,200	-	-1.56%
10/27	189	191	189	191	+1.6%	10,600	-	-0.52%
10/26	189	190	188	188	-0.53%	10,600	-	-2.08%
10/23	189	190	189	189	-1.05%	11,800	-	-1.56%
10/22	190	191	189	191	+1.06%	13,300	-	-1.04%
10/21	191	193	189	189	-1.05%	18,400	-	-2.07%
10/20	193	194	190	191	-1.04%	8,900	-	-1.04%
10/19	194	194	192	193	0%	23,200	-	0%
10/16	192	193	191	193	+1.05%	4,500	-	0%
10/15	191	192	190	191	-1.04%	5,300	-	-1.04%
10/14	192	194	191	193	+1.05%	5,900	-	0%
10/13	193	193	191	191	-0.52%	8,900	-	-1.04%
10/09	193	196	192	192	-1.03%	7,500	-	-0.52%
10/08	195	195	193	194	-1.02%	4,800	-	+0.52%
10/07	198	198	195	196	-1.01%	3,400	-	+1.55%
10/06	192	198	192	198	+3.13%	6,000	-	+2.59%
10/05	198	198	192	192	-3.03%	19,600	-	0%
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%

岡谷電機産業（6926）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート