日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/23	1,955	1,983	1,955	1,971	+2.34%	16,900	259億9938万	+6.83%
04/22	1,898	1,940	1,898	1,926	+1.9%	13,900	254億578万	+4.28%
04/21	1,871	1,899	1,852	1,890	+0.21%	16,700	249億3091万	+2.16%
04/18	1,822	1,888	1,801	1,886	+5.01%	21,500	248億7815万	+1.73%
04/17	1,784	1,806	1,769	1,796	-0.39%	13,500	236億9096万	-3.28%
04/16	1,804	1,815	1,793	1,803	+0.61%	11,400	237億8330万	-3.27%
04/15	1,765	1,816	1,765	1,792	+2.58%	18,600	236億3820万	-4.22%
04/14	1,737	1,767	1,736	1,747	+0.58%	14,500	230億4460万	-6.98%
04/11	1,721	1,758	1,671	1,737	-1.36%	16,400	229億1269万	-7.9%
04/10	1,737	1,770	1,725	1,761	+7.64%	16,900	232億2928万	-7.02%
04/09	1,666	1,691	1,636	1,636	-6.3%	26,100	215億8041万	-13.85%
04/08	1,644	1,756	1,644	1,746	+8.85%	45,600	230億3141万	-8.44%
04/07	1,550	1,635	1,540	1,604	-4.47%	29,900	211億5829万	-16.06%
04/04	1,750	1,757	1,653	1,679	-6.36%	31,900	221億4762万	-12.6%
04/03	1,824	1,824	1,775	1,793	-3.19%	26,500	236億5139万	-7.1%
04/02	1,850	1,862	1,824	1,852	+0.11%	20,500	244億2965万	-4.14%
04/01	10:30 自己株式の取得状況に関するお知らせ
04/01	1,846	1,888	1,846	1,850	+0.49%	14,700	244億327万	-4.24%
03/31	1,876	1,880	1,825	1,841	-3.41%	19,400	242億8455万	-4.81%
03/28	15:30 機構改革並びに取締役および役職員の異動に関するお知らせ
03/28	1,923	1,945	1,901	1,906	-3.93%	19,500	251億4196万	-1.55%
03/27	1,956	1,984	1,937	1,984	+0.05%	41,700	261億7086万	+2.37%
03/26	1,982	1,983	1,951	1,983	+0.51%	17,600	261億5767万	+2.32%
03/25	1,992	1,992	1,968	1,973	0%	10,200	260億2576万	+1.81%
03/24	1,994	1,994	1,970	1,973	-0.6%	16,100	260億2576万	+1.75%
03/21	2,020	2,023	1,980	1,985	-1.73%	13,800	261億8405万	+2.27%
03/19	2,011	2,039	2,002	2,020	+0.45%	17,400	266億4573万	+4.07%
03/18	1,996	2,079	1,996	2,011	+0.85%	26,000	265億2702万	+3.87%
03/17	2,001	2,022	1,991	1,994	-0.3%	16,100	263億277万	+3.05%
03/14	1,952	2,000	1,951	2,000	+1.88%	17,200	263億8192万	+3.47%
03/13	1,990	1,990	1,952	1,963	-0.66%	12,500	258億9385万	+1.71%
03/12	1,968	1,992	1,963	1,976	+0.51%	14,500	260億6533万	+2.38%
03/11	1,947	1,976	1,945	1,966	-0.46%	11,600	259億3342万	+1.97%
03/10	1,941	1,992	1,940	1,975	+1.75%	15,000	260億5214万	+2.33%
03/07	1,930	1,956	1,904	1,941	-0.26%	12,700	256億365万	+0.52%
03/06	1,872	1,950	1,872	1,946	+4.12%	13,800	256億6960万	+0.62%
03/05	1,850	1,890	1,850	1,869	+1.69%	12,300	246億5390万	-3.56%
03/04	1,874	1,874	1,814	1,838	-0.92%	21,200	242億4498万	-5.45%
03/03	10:00 自己株式の取得状況に関するお知らせ
03/03	1,891	1,906	1,800	1,855	+0.22%	42,600	244億6923万	-4.82%
02/28	1,905	1,908	1,808	1,851	-2.83%	31,700	244億1646万	-5.27%
02/27	1,853	1,905	1,853	1,905	+2.81%	9,400	251億2877万	-2.71%
02/26	1,849	1,853	1,825	1,853	+0.22%	9,700	244億4284万	-5.41%
02/25	1,862	1,870	1,845	1,849	-2.01%	17,700	243億9008万	-5.81%
02/21	1,895	1,895	1,847	1,887	-0.53%	20,700	248億9134万	-4.07%
02/20	1,968	1,968	1,895	1,897	-3.16%	15,600	250億2325万	-3.66%
02/19	1,981	2,010	1,950	1,959	-1.06%	14,100	258億4109万	-0.66%
02/18	1,987	2,004	1,979	1,980	-0.35%	12,900	261億1810万	+0.51%
02/17	2,009	2,023	1,976	1,987	-0.55%	14,600	262億1043万	+1.07%
02/14	2,014	2,034	1,990	1,998	-0.79%	9,400	263億5553万	+1.73%
02/13	2,007	2,046	2,007	2,014	+1.51%	11,100	265億6659万	+2.65%
02/12	1,930	2,006	1,930	1,984	+3.82%	12,600	261億7086万	+1.22%
02/10	1,971	1,971	1,907	1,911	-3.04%	14,200	252億792万	-2.45%
02/07	15:30 業績予想の修正に関するお知らせ
02/07	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	1,967	2,001	1,963	1,971	+0.56%	7,500	259億9938万	+0.46%
02/06	1,935	1,962	1,928	1,960	+2.24%	7,800	258億5428万	-0.2%
02/05	1,956	1,960	1,912	1,917	-1.99%	13,000	252億8707万	-2.54%
02/04	1,951	1,967	1,938	1,956	+1.14%	12,900	258億151万	-0.71%
02/03	10:30 自己株式の取得状況に関するお知らせ
02/03	2,000	2,050	1,934	1,934	-3.78%	15,200	255億1131万	-1.83%
01/31	15:30 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
01/31	2,015	2,019	2,003	2,010	-0.25%	5,800	265億1382万	+1.93%
01/30	2,008	2,025	2,003	2,015	+0.35%	8,700	265億7978万	+2.28%
01/29	2,044	2,055	2,008	2,008	-1.57%	18,000	264億8744万	+1.93%
01/28	2,031	2,050	2,012	2,040	+1.44%	16,200	269億955万	+3.55%
01/27	2,004	2,035	2,004	2,011	+1.31%	10,400	265億2702万	+2.18%
01/24	1,988	2,002	1,970	1,985	+0.46%	15,000	261億8405万	+0.86%
01/23	1,950	1,985	1,949	1,976	+1.33%	10,900	260億6533万	+0.36%
01/22	1,935	1,958	1,935	1,950	+0.78%	13,100	257億2237万	-1.22%
01/21	1,936	1,946	1,921	1,935	-0.05%	13,300	255億2450万	-2.12%
01/20	1,943	1,956	1,923	1,936	-0.36%	12,300	255億3769万	-2.22%
01/17	1,966	1,966	1,929	1,943	-0.82%	19,300	256億3003万	-2.02%
01/16	1,977	1,981	1,948	1,959	0%	17,500	258億4109万	-1.26%
01/15	1,913	1,961	1,912	1,959	+2.73%	25,700	258億4109万	-1.21%
01/14	1,885	1,917	1,883	1,907	+1.01%	21,700	251億5516万	-3.74%
01/10	1,919	1,924	1,888	1,888	-1.82%	21,700	249億453万	-4.79%
01/09	1,956	1,956	1,923	1,923	-1.54%	16,100	253億6621万	-3.12%
01/08	1,947	1,968	1,937	1,953	-0.51%	16,800	257億6194万	-1.66%
01/07	1,975	1,985	1,937	1,963	-0.56%	14,300	258億9385万	-1.11%
01/06	11:00 自己株式の取得状況に関するお知らせ
01/06	1,995	2,009	1,971	1,974	-0.75%	18,100	260億3895万	-0.5%
2024
12/30	2,023	2,049	1,989	1,989	-0.9%	5,400	262億3681万	+0.3%
12/27	2,047	2,055	2,007	2,007	-1.95%	33,000	264億7425万	+1.36%
12/26	1,968	2,047	1,968	2,047	+3.91%	18,200	270億189万	+3.49%
12/25	1,969	1,970	1,935	1,970	+0.1%	6,000	259億8619万	-0.1%
12/24	1,996	1,996	1,956	1,968	-0.51%	3,400	259億5980万	-0.15%
12/23	1,971	1,998	1,941	1,978	+0.66%	18,300	260億9171万	+0.46%
12/20	2,004	2,032	1,929	1,965	-1.95%	14,300	259億2023万	-0.1%
12/19	2,014	2,027	1,996	2,004	-0.5%	9,100	264億3468万	+1.88%
12/18	1,998	2,020	1,997	2,014	+0.45%	5,900	265億6659万	+2.49%
12/17	1,994	2,015	1,994	2,005	+0.55%	8,000	264億4787万	+2.19%
12/16	2,033	2,062	1,982	1,994	-1.29%	24,200	263億277万	+2.26%
12/13	2,092	2,123	1,977	2,020	-4.04%	47,400	266億4573万	+4.18%
12/12	2,035	2,117	2,024	2,105	+4%	22,300	277億6697万	+9.24%
12/11	2,014	2,035	2,006	2,024	+0.5%	15,200	266億9850万	+5.86%
12/10	2,010	2,019	1,981	2,014	+1.1%	17,400	265億6659万	+6%
12/09	1,997	2,013	1,970	1,992	+0.71%	30,700	262億7639万	+5.51%
12/06	1,964	1,993	1,964	1,978	+1.75%	12,700	260億9171万	+5.44%
12/05	1,911	1,959	1,909	1,944	+1.73%	10,500	256億4322万	+4.12%
12/04	1,949	1,958	1,887	1,911	-1.95%	17,900	252億792万	+2.91%
12/03	1,949	1,990	1,946	1,949	+0.26%	15,400	257億918万	+5.41%
12/02	10:30 自己株式の取得状況に関するお知らせ
12/02	1,956	1,974	1,944	1,944	+0.62%	9,800	256億4322万	+5.65%
11/29	1,944	1,978	1,932	1,932	-0.62%	11,300	260億4135万	+5.57%
11/28	1,917	1,947	1,917	1,944	+1.46%	13,800	262億309万	+6.7%
11/27	1,949	1,949	1,916	1,916	-1.69%	10,600	258億2568万	+5.68%
11/26	1,932	1,959	1,927	1,949	+0.83%	7,700	262億7049万	+7.98%
11/25	1,957	1,965	1,933	1,933	-0.26%	15,500	260億5482万	+7.63%

7628 オーハシテクニカ

IR情報

2024/11/25～2025/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート