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
10/05	1,129	1,160	1,125	1,141	+1.24%	61,000	-	-1.98%
10/02	1,145	1,145	1,123	1,127	-2.76%	51,200	-	-3.43%
10/01	1,130	1,165	1,125	1,159	+1.31%	55,900	-	-1.02%
09/30	1,129	1,154	1,120	1,144	+1.33%	66,400	-	-2.47%
09/30	（空売り報告）モルガン・スタンレーMUFG証券 146,780株（0.56%）-0.04%
09/29	1,153	1,153	1,128	1,129	-4.16%	80,600	-	-3.91%
09/29	（空売り報告）Barclays Capital Securities Ltd 155,120株（0.6%）+0.09%
09/28	1,185	1,187	1,169	1,178	-0.51%	185,100	-	0%
09/25	（IR情報）15:00 機構改革ならびに職員の人事に関するお知らせ
09/25	1,180	1,185	1,170	1,184	+0.42%	112,000	-	+0.51%
09/24	1,169	1,182	1,169	1,179	+1.38%	115,400	-	0%
09/18	1,178	1,178	1,155	1,163	-1.27%	73,200	-	-1.44%
09/17	1,171	1,178	1,165	1,178	+0.77%	63,600	-	-0.34%
09/16	1,155	1,172	1,154	1,169	+1.83%	50,300	-	-1.18%
09/15	1,140	1,150	1,135	1,148	+0.53%	34,400	-	-3.04%
09/14	1,130	1,142	1,126	1,142	+0.35%	44,900	-	-3.63%
09/11	1,111	1,138	1,102	1,138	+1.25%	44,300	-	-4.13%
09/10	1,123	1,131	1,121	1,124	0%	37,700	-	-5.31%
09/10	（空売り報告）モルガン・スタンレーMUFG証券 156,680株（0.6%）+0.01%
09/09	1,127	1,132	1,122	1,124	-0.35%	33,900	-	-5.31%
09/08	1,157	1,157	1,126	1,128	-3.75%	60,900	-	-4.97%
09/07	1,183	1,190	1,171	1,172	-0.85%	26,000	-	-1.35%
09/04	1,186	1,189	1,182	1,182	-0.25%	24,300	-	-0.42%
09/03	1,195	1,198	1,185	1,185	-0.17%	18,400	-	-0.08%
09/02	1,198	1,198	1,184	1,187	-1.66%	26,500	-	+0.17%
09/02	（空売り報告）Barclays Capital Securities Ltd 132,820株（0.51%）再IN
09/01	1,200	1,218	1,200	1,207	-0.49%	22,700	-	+1.94%
09/01	（空売り報告）モルガン・スタンレーMUFG証券 152,780株（0.59%）-0.1%
08/31	1,198	1,220	1,189	1,213	+1.08%	26,400	-	+2.62%
08/28	1,201	1,212	1,200	1,200	-0.74%	22,600	-	+1.78%
08/28	（空売り報告）Barclays Capital Securities Ltd 125,620株（0.48%）-0.1%義務消失
08/27	1,213	1,213	1,197	1,209	-0.33%	20,600	-	+2.72%
08/26	1,205	1,220	1,205	1,213	-0.16%	16,500	-	+3.23%
08/25	1,210	1,217	1,201	1,215	+1.08%	18,300	-	+3.67%
08/24	1,213	1,213	1,202	1,202	-0.41%	17,400	-	+2.82%
08/21	1,208	1,212	1,200	1,207	-0.08%	19,100	-	+3.52%
08/20	1,180	1,209	1,180	1,208	+1.94%	28,600	-	+3.78%
08/19	1,201	1,201	1,179	1,185	-1.41%	28,800	-	+2.07%
08/19	（空売り報告）モルガン・スタンレーMUFG証券 178,080株（0.69%）-0.09%
08/18	1,208	1,217	1,202	1,202	-0.5%	19,000	-	+3.71%
08/17	1,215	1,235	1,205	1,208	-0.66%	33,100	-	+4.41%
08/17	（空売り報告）Barclays Capital Securities Ltd 150,120株（0.58%）-0.11%
08/14	1,200	1,219	1,191	1,216	+1.33%	25,200	-	+5.46%
08/13	1,183	1,200	1,180	1,200	+1.44%	22,500	-	+4.35%
08/12	1,188	1,188	1,174	1,183	+0.51%	24,100	-	+3.05%
08/10	1,171	1,185	1,168	1,177	-0.34%	24,000	-	+2.62%
08/07	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/07	1,195	1,195	1,163	1,181	+3.69%	60,500	-	+3.14%
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	（IR情報）15:30 株式給付信託(J-ESOP)の導入に伴う自己株式の処分に関するお知らせ
08/06	1,129	1,145	1,129	1,139	+0.89%	17,200	-	-0.26%
08/05	1,128	1,140	1,128	1,129	+0.09%	16,600	-	-1.05%
08/04	1,143	1,146	1,128	1,128	-1.31%	25,200	-	-1.14%
08/03	1,150	1,155	1,130	1,143	-0.7%	35,300	-	+0.26%
07/31	1,165	1,172	1,151	1,151	-1.03%	29,300	-	+1.14%
07/30	1,167	1,174	1,158	1,163	-0.34%	35,000	-	+2.38%
07/30	（空売り報告）Barclays Capital Securities Ltd 179,620株（0.69%）-0.03%
07/29	1,146	1,175	1,143	1,167	+1.83%	24,800	-	+3%
07/28	1,160	1,160	1,144	1,146	-1.88%	15,600	-	+1.33%
07/27	1,154	1,168	1,153	1,168	+2.1%	19,800	-	+3.36%
07/24	（IR情報）15:30 中国連結子会社の清算に関するお知らせ
07/24	1,141	1,146	1,133	1,144	-0.44%	11,000	-	+1.42%
07/23	1,152	1,157	1,140	1,149	-0.26%	10,000	-	+1.86%
07/22	1,158	1,159	1,140	1,152	+0.44%	26,100	-	+2.22%
07/21	（IR情報）14:00 人事異動のお知らせ
07/21	1,139	1,154	1,139	1,147	+1.68%	24,600	-	+1.87%
07/17	1,130	1,153	1,119	1,128	-0.7%	18,700	-	+0.27%
07/16	1,157	1,157	1,134	1,136	-0.87%	29,300	-	+1.25%
07/16	（空売り報告）Barclays Capital Securities Ltd 185,820株（0.72%）+0.03%
07/15	1,142	1,147	1,132	1,146	+1.33%	24,500	-	+2.5%
07/14	1,142	1,144	1,130	1,131	0%	29,000	-	+1.62%
07/13	1,158	1,160	1,131	1,131	-1.65%	27,200	-	+1.89%
07/10	1,141	1,157	1,141	1,150	+1.77%	24,900	-	+3.88%
07/09	（IR情報）13:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/09	1,132	1,141	1,130	1,130	-0.18%	16,400	-	+2.45%
07/09	（空売り報告）Barclays Capital Securities Ltd 180,120株（0.69%）-0.01%
07/08	1,146	1,152	1,132	1,132	-1.48%	18,100	-	+2.82%
07/08	（空売り報告）Barclays Capital Securities Ltd 181,020株（0.7%）+0.01%
07/07	1,149	1,167	1,149	1,149	-0.09%	16,900	-	+4.55%
07/06	1,137	1,158	1,136	1,150	+2.04%	24,300	-	+4.93%
07/03	1,133	1,133	1,113	1,127	+0.71%	21,800	-	+3.02%
07/02	1,123	1,131	1,118	1,119	0%	41,200	-	+2.38%
07/02	（空売り報告）モルガン・スタンレーMUFG証券 203,280株（0.78%）-0.02%
07/01	1,112	1,119	1,110	1,119	+0.63%	15,200	-	+2.47%
07/01	（空売り報告）モルガン・スタンレーMUFG証券 206,480株（0.8%）+0.1%
07/01	（空売り報告）Barclays Capital Securities Ltd 179,420株（0.69%）-0.01%
06/30	1,123	1,125	1,098	1,112	-0.09%	25,600	-	+2.02%
06/30	（空売り報告）Barclays Capital Securities Ltd 180,720株（0.7%）+0.1%
06/29	1,111	1,125	1,103	1,113	+1.18%	37,000	-	+2.2%
06/26	1,105	1,108	1,090	1,100	+0.46%	30,500	-	+1.2%
06/25	1,106	1,108	1,088	1,095	-0.09%	14,900	-	+0.92%
06/24	1,110	1,117	1,096	1,096	-0.81%	14,000	-	+1.29%
06/23	1,121	1,125	1,101	1,105	-1.34%	21,700	-	+2.31%
06/22	1,127	1,135	1,110	1,120	+0.27%	34,900	-	+3.9%
06/19	（IR情報）11:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
06/19	1,127	1,135	1,113	1,117	-1.67%	33,200	-	+3.91%
06/18	1,132	1,144	1,127	1,136	+0.44%	25,700	-	+5.87%
06/17	1,134	1,162	1,128	1,131	+1.07%	68,600	-	+5.7%
06/16	1,115	1,127	1,103	1,119	-0.89%	29,200	-	+4.87%
06/15	1,069	1,132	1,069	1,129	+6.51%	78,700	-	+5.81%
06/12	1,037	1,065	1,034	1,060	+3.21%	33,600	-	-0.56%
06/11	1,028	1,035	1,018	1,027	-0.77%	27,700	-	-3.75%
06/10	1,041	1,047	1,028	1,035	-1.43%	30,500	-	-3.27%
06/09	1,052	1,063	1,044	1,050	+0.77%	24,300	-	-2.14%
06/08	1,050	1,066	1,039	1,042	-2.62%	30,600	-	-3.07%
06/05	1,068	1,081	1,067	1,070	0%	13,000	-	-0.83%
06/04	1,079	1,086	1,064	1,070	-1.74%	24,300	-	-0.93%
06/03	1,084	1,089	1,076	1,089	+1.87%	26,100	-	+0.65%
06/02	1,099	1,099	1,052	1,069	-2.91%	36,900	-	-1.38%
06/02	（空売り報告）Barclays Capital Securities Ltd 156,820株（0.6%）再IN
06/01	1,095	1,109	1,089	1,101	+0.18%	36,700	-	+1.29%
05/29	1,090	1,122	1,090	1,099	+0.83%	28,000	-	+0.73%
05/28	1,071	1,095	1,064	1,090	+1.21%	29,600	-	-0.46%
05/27	1,066	1,080	1,064	1,077	+0.28%	21,500	-	-1.91%
05/26	1,056	1,074	1,055	1,074	+1.03%	11,900	-	-2.54%
05/25	1,061	1,070	1,053	1,063	+1.14%	31,000	-	-3.8%
05/22	1,042	1,055	1,039	1,051	+1.94%	18,300	-	-5.14%
05/21	1,053	1,053	1,031	1,031	-1.15%	29,000	-	-7.28%
05/20	1,072	1,072	1,030	1,043	-2.16%	28,400	-	-6.79%
05/19	1,054	1,078	1,048	1,066	+2.8%	29,400	-	-4.99%
05/19	（空売り報告）モルガン・スタンレーMUFG証券 180,980株（0.7%）+0.01%
05/18	1,071	1,071	1,000	1,037	-2.63%	50,000	-	-7.9%
05/15	1,058	1,073	1,057	1,065	+0.66%	26,300	-	-5.75%
05/14	1,076	1,081	1,057	1,058	-1.31%	32,400	-	-6.62%
05/13	1,107	1,126	1,070	1,072	-2.28%	61,700	-	-5.63%
05/12	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	（IR情報）15:30 株式給付信託(J-ESOP)の導入に関するお知らせ
05/12	（IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ
05/12	（IR情報）15:30 業績予想および配当予想に関するお知らせ
05/12	（IR情報）15:30 個別業績の前期実績値との差異に関するお知らせ
05/12	（IR情報）15:30 減損損失(連結)の計上、及び2026年3月期連結業績予想と実績値の差異に関するお知らせ
05/12	1,115	1,124	1,058	1,097	-0.54%	42,300	-	-3.69%
05/11	（空売り報告）モルガン・スタンレーMUFG証券 179,880株（0.69%）-0.06%

オーハシテクニカ（7628）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート