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
09/18	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%
06/10	591	591	590	591	-0.51%	1,000	-	-12.05%
06/09	594	604	594	594	0%	700	-	-12.39%
06/08	596	601	594	594	-3.26%	2,600	-	-13.16%
06/05	602	616	602	614	+1.99%	1,400	-	-11.14%
06/04	609	610	602	602	-2.75%	2,900	-	-13.75%
06/03	618	625	618	619	-1.43%	800	-	-12.07%
06/02	640	640	627	628	-2.18%	1,300	-	-11.67%
06/01	642	642	641	642	0%	300	-	-10.34%
05/29	655	655	642	642	-0.62%	3,900	-	-10.96%
05/28	650	662	646	646	-2.12%	900	-	-11.02%
05/27	665	668	649	660	-0.3%	4,100	-	-9.59%
05/26	673	673	661	662	-2.36%	1,400	-	-9.81%
05/25	699	699	675	678	-3.14%	4,400	-	-8.13%
05/22	701	701	699	700	-0.14%	1,600	-	-5.53%
05/21	704	704	701	701	-0.43%	1,200	-	-5.65%
05/20	705	705	704	704	-0.98%	600	-	-5.88%
05/19	720	720	711	711	+0.42%	300	-	-5.58%
05/18	706	708	705	708	-0.28%	1,700	-	-6.35%
05/15	719	719	710	710	-0.14%	1,200	-	-6.46%
05/14	725	725	711	711	-1.93%	3,900	-	-6.69%
05/13	717	725	717	725	-0.55%	2,200	-	-5.1%
05/12	734	734	729	729	-0.68%	300	-	-4.71%
05/11	741	779	734	734	-0.81%	3,600	-	-4.3%
05/08	747	750	740	740	-1.2%	2,200	-	-3.65%
05/07	751	752	749	749	-0.13%	600	-	-2.6%
05/01	751	752	750	750	-0.13%	1,600	-	-2.6%
04/30	766	766	751	751	-1.96%	1,200	-	-2.72%
04/28	795	795	766	766	-1.79%	1,600	-	-0.91%
04/27	768	780	768	780	+1.83%	300	-	+0.65%
04/24	770	770	763	766	-0.52%	400	-	-1.16%

オンデック（7360）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート