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
10/01	8,070	8,070	7,830	7,930	-2.94%	103,100	-	+0.92%
09/30	8,050	8,180	7,960	8,170	+1.49%	119,300	-	+4.21%
09/29	8,110	8,140	7,940	8,050	-2.31%	87,600	-	+2.95%
09/28	8,350	8,380	8,220	8,240	-0.48%	82,200	-	+5.59%
09/25	8,020	8,280	8,000	8,280	+4.41%	93,600	-	+6.39%
09/24	8,000	8,020	7,820	7,930	-0.38%	90,900	-	+1.97%
09/18	7,930	7,960	7,760	7,960	+1.27%	118,100	-	+2.33%
09/17	7,850	8,050	7,800	7,860	+0.26%	70,600	-	+1.05%
09/16	7,810	7,950	7,810	7,840	+0.38%	76,100	-	+0.76%
09/15	7,850	7,920	7,740	7,810	-0.38%	67,300	-	+0.51%
09/14	7,750	7,850	7,640	7,840	+1.16%	69,700	-	+1.08%
09/11	7,560	7,840	7,510	7,750	-0.64%	99,100	-	+0.04%
09/10	7,540	7,840	7,510	7,800	+3.72%	78,900	-	+0.71%
09/09	7,660	7,660	7,480	7,520	-1.57%	66,900	-	-2.77%
09/08	7,800	7,870	7,640	7,640	-3.54%	64,000	-	-1.16%
09/07	7,960	7,980	7,860	7,920	+0.13%	56,100	-	+2.56%
09/04	7,930	7,970	7,730	7,910	0%	76,500	-	+2.74%
09/03	7,890	7,990	7,830	7,910	+1.02%	85,700	-	+3.18%
09/02	7,720	7,890	7,660	7,830	-0.13%	97,100	-	+2.54%
09/01	7,630	7,840	7,560	7,840	+4.81%	160,600	-	+2.91%
08/31	7,900	7,990	7,480	7,480	-5.79%	670,900	-	-1.66%
08/28	7,760	8,020	7,710	7,940	+1.79%	91,200	-	+4.45%
08/27	7,750	7,820	7,660	7,800	+2.09%	72,900	-	+2.96%
08/26	7,650	7,730	7,620	7,640	+0.92%	56,200	-	+1.22%
08/25	7,550	7,640	7,520	7,570	+1.47%	71,100	-	+0.6%
08/24	7,770	7,780	7,450	7,460	-2.48%	86,800	-	-0.48%
08/21	7,690	7,770	7,610	7,650	-0.52%	52,100	-	+2.14%
08/20	7,690	7,880	7,600	7,690	-0.26%	67,200	-	+2.86%
08/19	8,000	8,030	7,680	7,710	-5.05%	105,000	-	+3.56%
08/18	8,140	8,280	8,050	8,120	+1.63%	111,300	-	+9.6%
08/17	7,940	8,110	7,830	7,990	+0.63%	121,800	-	+8.63%
08/14	（IR情報）12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	7,930	8,240	7,830	7,940	+0.13%	191,800	-	+8.68%
08/13	7,570	7,930	7,570	7,930	+4.89%	81,400	-	+9.2%
08/12	7,510	7,620	7,460	7,560	+1.34%	76,900	-	+4.81%
08/12	（空売り報告）モルガン・スタンレーMUFG証券 0株（0%）-2.07%義務消失
08/10	7,690	7,690	7,440	7,460	-1.97%	51,600	-	+3.9%
08/10	（空売り報告）Morgan Stanley & Co. International plc 0株（0%）-4.31%義務消失
08/10	（空売り報告）モルガン・スタンレーMUFG証券 477,634株（2.07%）+1.48%
08/07	7,790	7,850	7,560	7,610	-1.3%	70,500	-	+6.48%
08/07	（空売り報告）Morgan Stanley & Co. International plc 992,997株（4.31%）新規
08/07	（空売り報告）モルガン・スタンレーMUFG証券 135,922株（0.59%）新規
08/06	7,530	7,810	7,500	7,710	+2.39%	75,000	-	+8.58%
08/05	7,500	7,650	7,500	7,530	+1.48%	63,800	-	+6.82%
08/04	7,280	7,540	7,280	7,420	0%	70,100	-	+5.97%
08/03	7,290	7,420	7,050	7,420	+0.95%	86,400	-	+6.64%
07/31	7,210	7,400	7,070	7,350	+3.52%	88,000	-	+6.29%
07/30	7,080	7,150	7,010	7,100	-0.84%	73,100	-	+3.33%
07/29	7,360	7,360	6,990	7,160	-2.72%	109,500	-	+4.77%
07/28	7,480	7,540	7,290	7,360	-2.65%	69,400	-	+8.24%
07/27	7,440	7,590	7,330	7,560	+2.72%	74,200	-	+11.88%
07/24	7,170	7,410	7,170	7,360	+0.82%	44,800	-	+9.77%
07/23	（IR情報）13:00 2027年3月期第1四半期末の有価証券含み損に関するお知らせ
07/23	7,060	7,320	7,060	7,300	+2.67%	60,500	-	+9.51%
07/22	7,080	7,220	7,030	7,110	+0.71%	58,000	-	+7.24%
07/21	6,880	7,090	6,840	7,060	+3.37%	104,200	-	+6.86%
07/17	7,250	7,350	6,740	6,830	-6.57%	98,500	-	+3.67%
07/16	7,380	7,420	7,250	7,310	+0.14%	107,300	-	+11.2%
07/15	6,960	7,340	6,920	7,300	+5.34%	124,900	-	+11.72%
07/14	6,910	6,970	6,780	6,930	+1.76%	49,500	-	+6.68%
07/13	6,820	6,980	6,790	6,810	+0.74%	64,600	-	+5.21%
07/10	6,810	6,970	6,760	6,760	-0.29%	61,200	-	+4.85%
07/09	6,790	6,820	6,650	6,780	-0.59%	79,000	-	+5.54%
07/08	6,740	6,880	6,730	6,820	+1.64%	63,900	-	+6.6%
07/07	6,800	6,900	6,710	6,710	-0.45%	57,500	-	+5.35%
07/06	6,630	6,780	6,580	6,740	+1.66%	54,200	-	+6.19%
07/03	6,500	6,630	6,500	6,630	+2.47%	59,800	-	+4.91%
07/02	6,410	6,580	6,400	6,470	+1.09%	68,100	-	+2.67%
07/01	6,350	6,460	6,350	6,400	+0.79%	58,700	-	+1.8%
06/30	6,380	6,400	6,300	6,350	+0.16%	57,600	-	+1.08%
06/29	6,350	6,410	6,240	6,340	+0.16%	55,800	-	+0.97%
06/26	6,250	6,340	6,210	6,330	+1.28%	55,000	-	+0.83%
06/25	6,280	6,320	6,170	6,250	+1.13%	40,400	-	-0.32%
06/24	6,300	6,350	6,150	6,180	-1.9%	42,100	-	-1.47%
06/23	6,380	6,440	6,300	6,300	0%	48,700	-	+0.43%
06/22	（IR情報）18:00 (訂正)「第一総業株式会社の持分法適用会社化に関するお知らせ」について
06/22	（IR情報）13:00 第一総業株式会社の持分法適用会社化に関するお知らせ
06/22	6,220	6,370	6,190	6,300	+0.8%	49,200	-	+0.48%
06/19	6,300	6,380	6,150	6,250	-2.34%	101,400	-	-0.24%
06/18	6,510	6,550	6,400	6,400	+0.31%	67,100	-	+2.38%
06/17	6,590	6,650	6,380	6,380	-2.45%	75,100	-	+2.46%
06/16	6,520	6,620	6,390	6,540	-0.91%	87,400	-	+5.42%
06/15	6,620	6,720	6,570	6,600	+2.01%	76,600	-	+6.97%
06/12	6,420	6,510	6,380	6,470	+2.37%	80,800	-	+5.44%
06/11	6,330	6,400	6,230	6,320	-0.16%	61,700	-	+3.5%
06/10	6,390	6,620	6,320	6,330	-0.63%	89,600	-	+4.04%
06/09	6,230	6,420	6,210	6,370	+3.41%	77,800	-	+5.2%
06/08	6,020	6,170	6,000	6,160	-0.48%	50,600	-	+2.24%
06/05	6,230	6,270	6,180	6,190	+0.98%	32,500	-	+3.03%
06/04	6,010	6,230	6,010	6,130	+0.82%	49,500	-	+2.51%
06/03	6,180	6,240	6,080	6,080	-1.3%	53,700	-	+2.1%
06/02	6,070	6,190	5,870	6,160	+1.48%	66,900	-	+3.86%
06/01	6,170	6,200	6,060	6,070	-1.62%	48,300	-	+2.81%
05/29	6,120	6,270	6,120	6,170	+0.98%	66,700	-	+4.81%
05/28	6,180	6,200	6,030	6,110	-2.4%	87,200	-	+4.05%
05/27	6,300	6,370	6,160	6,260	-0.48%	55,800	-	+6.75%
05/26	6,200	6,350	6,130	6,290	-0.16%	60,300	-	+7.48%
05/25	6,150	6,340	6,070	6,300	+2.44%	92,500	-	+7.99%
05/22	6,340	6,370	6,090	6,150	-2.23%	111,500	-	+5.82%
05/21	6,310	6,450	6,280	6,290	+1.29%	88,000	-	+8.47%
05/20	6,310	6,370	6,060	6,210	-0.32%	99,900	-	+7.51%
05/19	6,190	6,320	6,190	6,230	+1.14%	95,200	-	+8.39%
05/18	5,910	6,210	5,810	6,160	+4.23%	126,100	-	+7.67%
05/15	（IR情報）12:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）12:00 第2次中期経営計画における最終年度目標の上方修正及び剰余金の配当(増配)に関するお知らせ
05/15	5,800	5,960	5,770	5,910	+2.07%	147,800	-	+3.83%
05/14	5,800	5,810	5,690	5,790	-0.17%	43,000	-	+2.1%
05/13	5,720	5,830	5,720	5,800	+1.58%	51,100	-	+2.56%
05/12	5,800	5,800	5,670	5,710	-0.7%	36,700	-	+1.26%
05/11	5,700	5,790	5,650	5,750	+0.88%	54,300	-	+2.06%
05/08	5,690	5,730	5,490	5,700	-1.55%	122,800	-	+1.53%
05/01	（IR情報）12:00 (開示事項の経過)当社および子会社における代表取締役および役員の異動に関するお知らせ

おきなわ FG（7350）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