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
10/02	1,220	1,227	1,220	1,225	+0.49%	1,000	-	+0.16%
10/01	1,221	1,221	1,212	1,219	-0.16%	1,100	-	-0.33%
09/30	1,225	1,228	1,212	1,221	-0.33%	1,000	-	-0.25%
09/29	1,218	1,226	1,208	1,225	+0.41%	3,800	-	+0.25%
09/28	1,230	1,231	1,220	1,220	-0.81%	3,100	-	-0.16%
09/25	1,229	1,231	1,214	1,230	+0.9%	4,500	-	+0.65%
09/24	1,214	1,220	1,214	1,219	+0.25%	5,300	-	-0.16%
09/18	1,201	1,216	1,200	1,216	+1.76%	5,400	-	-0.41%
09/17	1,195	1,196	1,193	1,195	0%	4,500	-	-2.13%
09/16	1,191	1,195	1,188	1,195	-0.25%	2,800	-	-2.05%
09/15	1,185	1,199	1,185	1,198	+1.53%	3,300	-	-1.72%
09/14	1,184	1,202	1,170	1,180	-2.8%	12,100	-	-3.12%
09/11	1,230	1,230	1,206	1,214	-1.14%	2,300	-	-0.41%
09/10	1,230	1,230	1,217	1,228	-0.16%	800	-	+0.74%
09/09	1,222	1,230	1,200	1,230	+0.08%	4,000	-	+1.4%
09/08	1,226	1,230	1,222	1,229	0%	3,500	-	+1.82%
09/07	1,229	1,231	1,220	1,229	+0.74%	6,600	-	+2.42%
09/04	1,233	1,244	1,220	1,220	-1.05%	7,100	-	+2.26%
09/03	1,239	1,252	1,233	1,233	-0.24%	3,100	-	+3.96%
09/02	1,266	1,266	1,236	1,236	-3.89%	4,900	-	+4.83%
09/01	（IR情報）13:00 JAL（ボーイング767型機）へのリブレット形状塗膜施工に関するお知らせ
09/01	1,238	1,286	1,231	1,286	+3.88%	14,900	-	+9.73%
08/31	1,235	1,239	1,231	1,238	+0.24%	2,900	-	+6.45%
08/28	1,230	1,235	1,228	1,235	+0.16%	6,100	-	+6.74%
08/27	1,233	1,234	1,226	1,233	+0.16%	2,400	-	+7.12%
08/26	1,234	1,234	1,221	1,231	+0.82%	3,100	-	+7.42%
08/25	1,224	1,225	1,221	1,221	-0.73%	1,400	-	+7.01%
08/24	（IR情報）13:00 JAL SKY MUSEUMにおけるリブレット形状塗膜の一般公開について
08/24	1,221	1,239	1,215	1,230	+3.27%	7,100	-	+8.27%
08/21	1,216	1,216	1,191	1,191	-0.92%	6,600	-	+5.4%
08/20	1,213	1,219	1,194	1,202	-1.39%	4,200	-	+6.84%
08/19	1,197	1,219	1,194	1,219	+0.66%	4,300	-	+8.94%
08/18	1,232	1,232	1,211	1,211	-2.1%	3,200	-	+8.9%
08/17	1,206	1,237	1,200	1,237	+3.6%	16,100	-	+11.95%
08/14	1,172	1,194	1,172	1,194	+1.96%	6,500	-	+8.84%
08/13	1,180	1,185	1,171	1,171	-0.34%	5,500	-	+7.33%
08/12	1,170	1,184	1,170	1,175	-0.25%	5,800	-	+8.2%
08/10	1,200	1,203	1,175	1,178	-2.64%	15,600	-	+9.07%
08/07	1,230	1,239	1,185	1,210	+0.08%	32,900	-	+12.66%
08/06	（IR情報）17:00 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
08/06	（IR情報）17:00 令和８年熊本地震の被災地への義援金寄付のお知らせ
08/06	（IR情報）15:00 2027年3月期第2四半期(中間期)及び通期連結業績予想の修正並びに配当予想の修正に関するお知らせ
08/06	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	1,100	1,209	1,072	1,209	+11.43%	62,100	-	+13.31%
08/05	1,072	1,100	1,060	1,085	+1.78%	6,400	-	+2.36%
08/04	1,060	1,066	1,060	1,066	+0.76%	1,300	-	+0.85%
08/03	1,051	1,058	1,051	1,058	+0.67%	800	-	+0.28%
07/31	1,061	1,061	1,051	1,051	-0.66%	1,400	-	-0.1%
07/30	1,045	1,058	1,045	1,058	+0.47%	3,900	-	+0.76%
07/29	1,060	1,062	1,053	1,053	-1.13%	5,600	-	+0.48%
07/28	1,066	1,066	1,065	1,065	-0.09%	2,900	-	+1.82%
07/27	1,082	1,083	1,066	1,066	-0.74%	2,400	-	+2.11%
07/24	1,082	1,082	1,074	1,074	-0.74%	600	-	+3.17%
07/23	1,113	1,113	1,073	1,082	-3.22%	11,500	-	+4.24%
07/22	1,133	1,133	1,108	1,118	+1.18%	18,700	-	+8.02%
07/21	1,095	1,105	1,076	1,105	+2.03%	20,800	-	+7.18%
07/17	1,100	1,100	1,064	1,083	-1.28%	24,200	-	+5.45%
07/16	1,062	1,097	1,061	1,097	+2.72%	6,000	-	+7.13%
07/15	（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に関するお知らせ
07/15	1,050	1,068	1,047	1,068	+1.71%	6,200	-	+4.71%
07/14	1,045	1,050	1,040	1,050	+0.77%	3,500	-	+3.24%
07/13	1,049	1,049	1,033	1,042	+0.1%	4,100	-	+2.66%
07/10	1,028	1,050	1,028	1,041	+1.26%	6,100	-	+2.76%
07/09	1,028	1,033	1,028	1,028	-0.39%	800	-	+1.68%
07/08	1,043	1,043	1,028	1,032	-1.34%	3,300	-	+2.08%
07/07	1,028	1,046	1,028	1,046	+1.16%	3,300	-	+3.56%
07/06	1,036	1,036	1,034	1,034	0%	3,800	-	+2.58%
07/03	1,028	1,034	1,025	1,034	+0.58%	1,100	-	+2.58%
07/02	1,034	1,034	1,028	1,028	-0.48%	5,300	-	+1.98%
07/01	1,027	1,033	1,020	1,033	+2.18%	5,800	-	+2.38%
06/30	1,010	1,023	1,010	1,011	+0.4%	8,300	-	+0.1%
06/29	1,000	1,007	997	1,007	+0.5%	2,900	-	-0.4%
06/26	1,006	1,006	999	1,002	-0.2%	2,400	-	-1.09%
06/25	1,010	1,010	1,001	1,004	+0.4%	1,200	-	-1.08%
06/24	999	1,001	997	1,000	+0.1%	1,500	-	-1.67%
06/23	（IR情報）15:00 取締役会の実効性評価の結果の概要に関するお知らせ
06/23	1,010	1,010	999	999	-0.89%	5,300	-	-1.96%
06/22	1,008	1,008	1,002	1,008	+0.8%	4,700	-	-1.27%
06/19	1,010	1,010	1,000	1,000	-0.79%	4,400	-	-2.15%
06/18	1,008	1,008	1,006	1,008	0%	4,500	-	-1.37%
06/17	1,004	1,011	1,004	1,008	+0.7%	900	-	-1.47%
06/16	995	1,005	995	1,001	-2.05%	6,800	-	-2.34%
06/15	1,000	1,022	983	1,022	+3.55%	7,100	-	-0.39%
06/12	（IR情報）15:00 航空宇宙品質マネジメントシステム「ＡＳ／ＥＮ９１２０」認証範囲の拡大に関するお知らせ
06/12	996	1,007	985	987	-0.9%	4,600	-	-3.89%
06/11	984	999	981	996	-0.3%	5,500	-	-3.21%
06/10	997	1,001	977	999	+0.1%	5,600	-	-3.01%
06/09	997	1,008	994	998	+0.2%	2,900	-	-3.29%
06/08	1,009	1,009	996	996	-0.9%	3,300	-	-3.68%
06/05	（IR情報）9:30 2026年3月期決算説明資料
06/05	1,001	1,008	999	1,005	-0.1%	10,100	-	-2.99%
06/04	1,008	1,009	1,006	1,006	-0.3%	1,300	-	-3.08%
06/03	1,018	1,018	1,009	1,009	-0.69%	3,500	-	-2.89%
06/02	1,029	1,029	1,012	1,016	-1.26%	1,400	-	-2.4%
06/01	1,025	1,038	1,005	1,029	+0.68%	7,500	-	-1.34%
05/29	1,041	1,043	1,011	1,022	-3.77%	19,400	-	-2.11%
05/28	1,043	1,062	1,030	1,062	+1.43%	4,700	-	+1.63%
05/27	1,054	1,060	1,047	1,047	+0.19%	1,900	-	+0.38%
05/26	1,046	1,064	1,045	1,045	-0.38%	1,600	-	+0.19%
05/25	（IR情報）15:00 (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
05/25	1,046	1,060	1,046	1,049	-0.85%	6,300	-	+0.58%
05/22	1,065	1,065	1,051	1,058	-0.19%	5,000	-	+1.44%
05/21	1,060	1,060	1,050	1,060	+1.44%	4,500	-	+1.73%
05/20	1,054	1,060	1,043	1,045	-0.1%	4,600	-	+0.38%
05/19	1,029	1,050	1,026	1,046	+1.95%	6,200	-	+0.48%
05/18	1,020	1,032	1,011	1,026	+0.59%	4,300	-	-1.44%
05/15	1,046	1,046	1,020	1,020	-1.45%	7,700	-	-2.02%
05/14	（IR情報）15:00 サステナビリティ委員会の設置に関するお知らせ
05/14	（IR情報）15:00 剰余金の配当に関するお知らせ
05/14	（IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,046	1,047	1,032	1,035	-1.05%	2,000	-	-0.67%
05/13	1,032	1,047	1,028	1,046	+1.36%	2,000	-	+0.29%
05/12	1,041	1,041	1,032	1,032	-0.19%	1,300	-	-1.05%
05/11	1,040	1,040	1,030	1,034	-0.77%	3,300	-	-0.96%

オーウエル（7670）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート