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
11/06	1,170	1,280	1,162	1,241	+0.89%	20,700	-	+35.63%
11/05	1,314	1,317	1,212	1,230	-6.11%	27,900	-	+38.36%
11/04	1,299	1,310	1,270	1,310	+3.23%	31,700	-	+51.62%
11/02	1,212	1,290	1,203	1,269	+5.75%	26,400	-	+51.61%
10/30	1,230	1,230	1,170	1,200	-1.23%	23,600	-	+47.78%
10/29	1,121	1,230	1,091	1,215	+11.37%	97,200	-	+53.8%
10/28	1,124	1,124	1,054	1,091	-1%	28,400	-	+42.24%
10/27	1,093	1,118	1,091	1,102	+1.01%	14,100	-	+47.13%
10/26	1,098	1,125	1,086	1,091	+1.77%	26,600	-	+49.25%
10/23	1,070	1,085	1,039	1,072	+1.13%	22,500	-	+50.35%
10/22	1,050	1,081	1,042	1,060	-2.57%	48,800	-	+52.3%
10/21	1,040	1,138	1,024	1,088	-8.57%	202,800	-	+60%
10/20	1,401	1,425	1,021	1,190	+38.21%	578,600	-	+79.76%
10/19	861	861	861	861	+21.1%	5,600	-	+34.53%
10/16	711	711	711	711	+16.37%	5,000	-	+12.68%
10/15	（IR情報）15:30 株主優待制度の導入(新設)に関するお知らせ
10/15	（IR情報）15:30 2026年11月期第3四半期決算説明資料
10/15	（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)
10/15	611	611	611	611	-1.13%	500	-	-2.86%
10/14	611	618	610	618	+1.15%	500	-	-1.9%
10/13	611	611	611	611	-1.61%	900	-	-3.02%
10/09	620	621	608	621	+1.8%	600	-	-1.58%
10/08	614	614	610	610	-0.65%	1,000	-	-3.63%
10/07	620	620	614	614	0%	400	-	-3.15%
10/06	614	615	614	614	0%	1,600	-	-3.46%
10/05	611	621	611	614	+0.49%	500	-	-3.61%
10/02	628	628	610	611	+0.49%	1,100	-	-4.38%
10/01	608	614	608	608	0%	900	-	-5.15%
09/30	605	608	600	608	0%	3,500	-	-5.44%
09/29	637	637	608	608	-3.03%	5,100	-	-5.59%
09/28	630	630	627	627	-1.42%	700	-	-2.94%
09/25	643	643	635	636	-2%	2,300	-	-1.7%
09/24	653	653	649	649	+0.93%	200	-	+0.15%
09/18	644	644	643	643	-0.16%	300	-	-0.77%
09/17	647	647	644	644	-0.92%	700	-	-0.62%
09/16	650	651	649	650	-1.22%	1,600	-	+0.31%
09/15	650	671	650	658	+1.86%	2,700	-	+1.7%
09/14	653	653	646	646	+0.16%	600	-	-0.15%
09/11	645	645	645	645	0%	200	-	-0.15%
09/10	650	657	640	645	+0.62%	1,700	-	-0.15%
09/09	641	641	640	641	-0.31%	500	-	-0.77%
09/08	638	643	636	643	+0.78%	700	-	-0.31%
09/07	640	644	637	638	0%	900	-	-1.09%
09/04	632	645	632	638	+0.47%	1,300	-	-1.09%
09/03	640	640	635	635	-0.78%	1,900	-	-1.4%
09/02	645	654	638	640	-1.54%	2,900	-	-0.78%
09/01	648	654	646	650	+0.31%	500	-	+0.78%
08/31	661	661	648	648	-1.22%	1,800	-	+0.62%
08/28	656	656	656	656	0%	200	-	+2.02%
08/27	650	665	650	656	+0.61%	2,800	-	+2.02%
08/26	657	658	651	652	-0.15%	1,200	-	+1.56%
08/25	654	659	653	653	-0.61%	300	-	+1.71%
08/24	654	664	654	657	+1.23%	2,300	-	+2.34%
08/21	648	649	648	649	0%	200	-	+1.09%
08/20	649	649	649	649	-0.15%	100	-	+0.93%
08/19	655	664	647	650	-0.76%	800	-	+0.93%
08/18	648	655	646	655	+1.08%	1,300	-	+1.55%
08/17	648	648	648	648	+0.15%	300	-	+0.31%
08/14	642	648	641	647	+0.78%	800	-	0%
08/13	644	646	642	642	-0.31%	1,400	-	-0.77%
08/12	641	648	641	644	+0.47%	1,900	-	-0.92%
08/10	641	641	641	641	+0.94%	200	-	-1.23%
08/07	639	639	632	635	-0.31%	500	-	-2.01%
08/06	634	637	632	637	0%	1,100	-	-1.55%
08/05	643	655	634	637	+0.63%	2,200	-	-1.39%
08/04	630	633	630	633	+0.48%	300	-	-1.71%
08/03	630	630	630	630	-0.32%	700	-	-2.02%
07/31	633	633	632	632	-0.32%	500	-	-1.4%
07/30	632	639	630	634	-1.25%	1,800	-	-0.78%
07/29	633	643	633	642	+0.63%	600	-	+0.78%
07/28	628	642	628	638	+1.92%	600	-	+0.63%
07/27	636	636	626	626	-1.11%	1,700	-	-0.95%
07/24	638	638	632	633	-1.71%	1,000	-	+0.48%
07/23	642	645	632	644	-0.16%	1,800	-	+2.55%
07/22	639	649	639	645	-0.62%	900	-	+3.04%
07/21	648	649	648	649	+0.62%	200	-	+3.84%
07/17	658	658	641	645	-3.01%	600	-	+3.7%
07/16	664	665	650	665	-1.34%	4,200	-	+7.26%
07/15	（IR情報）15:30 2026年11月期第2四半期決算説明資料
07/15	（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)
07/15	661	683	661	674	+0.75%	1,600	-	+9.24%
07/14	666	669	658	669	-0.45%	1,700	-	+8.96%
07/13	668	672	668	672	-1.32%	4,000	-	+9.98%
07/10	680	681	680	681	+0.15%	2,000	-	+12.19%
07/09	651	697	650	680	+3.5%	7,800	-	+12.4%
07/08	688	688	641	657	-6.54%	10,600	-	+9.14%
07/07	615	711	615	703	+14.68%	41,300	-	+17.17%
07/06	619	630	613	613	-0.97%	1,400	-	+2.68%
07/03	608	621	608	619	+1.14%	1,300	-	+3.51%
07/02	612	612	609	612	-0.33%	800	-	+2.17%
07/01	597	624	594	614	+2.33%	4,000	-	+2.16%
06/30	610	610	600	600	0%	600	-	-0.33%
06/29	583	610	583	600	+3.09%	1,100	-	-0.83%
06/26	584	586	582	582	-0.34%	1,300	-	-4.28%
06/25	596	596	584	584	+1.39%	1,300	-	-4.73%
06/24	582	602	576	576	+0.7%	2,200	-	-6.65%
06/23	575	575	572	572	-1.04%	500	-	-8.19%
06/22	581	582	578	578	-1.03%	2,200	-	-7.96%
06/19	580	584	580	584	-0.17%	3,100	-	-7.74%
06/18	590	590	585	585	-2.5%	1,300	-	-8.31%
06/17	600	600	598	600	0%	300	-	-6.69%
06/16	594	600	594	600	+2.04%	1,200	-	-7.41%
06/15	588	588	588	588	0%	100	-	-10.09%
06/12	595	595	588	588	-0.51%	300	-	-10.77%
06/11	590	591	590	591	0%	1,100	-	-11.13%

オンデック（7360）のイベントチャート

2026/06/11～2026/11/06

イベント情報＆株価推移

開示資料

決算

株式

チャート