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	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%
09/09	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%
09/01	1,200	1,218	1,200	1,207	-0.49%	22,700	-	+1.94%
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%
08/27	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%
08/18	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%
08/14	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	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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	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%
07/29	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	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	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%
07/15	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	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%
07/08	1,146	1,152	1,132	1,132	-1.48%	18,100	-	+2.82%
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%
07/01	1,112	1,119	1,110	1,119	+0.63%	15,200	-	+2.47%
06/30	1,123	1,125	1,098	1,112	-0.09%	25,600	-	+2.02%
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	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%
06/01	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%
05/18	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	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	15:30 株式給付信託(J-ESOP)の導入に関するお知らせ
05/12	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	15:30 業績予想および配当予想に関するお知らせ
05/12	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	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	1,108	1,118	1,103	1,103	+0.46%	20,300	-	-3.33%
05/08	1,107	1,110	1,092	1,098	-1.26%	20,800	-	-3.77%
05/07	1,105	1,121	1,104	1,112	+0.91%	16,900	-	-2.54%
05/01	1,101	1,108	1,091	1,102	+0.09%	23,300	-	-3.5%
04/30	1,104	1,110	1,090	1,101	-2.22%	33,000	-	-3.76%
04/28	1,104	1,126	1,100	1,126	+1.99%	27,400	-	-1.75%
04/27	1,111	1,113	1,087	1,104	-1.34%	39,300	-	-3.66%
04/24	1,146	1,160	1,113	1,119	-1.41%	23,900	-	-2.27%

オーハシテクニカ（7628）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート