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	940	967	939	950	+0.21%	119,700	-	+8.94%
10/01	936	948	913	948	-0.11%	146,800	-	+9.22%
09/30	932	956	928	949	+2.37%	110,100	-	+10.09%
09/29	906	950	906	927	+2.43%	104,500	-	+8.29%
09/28	947	949	905	905	-3.93%	109,300	-	+6.22%
09/25	950	954	919	942	-0.63%	251,600	-	+11.22%
09/24	898	949	895	948	+5.57%	257,700	-	+12.46%
09/18	877	899	865	898	+2.05%	169,600	-	+7.03%
09/17	865	892	861	880	+1.27%	110,800	-	+4.64%
09/16	845	871	839	869	+3.33%	97,600	-	+3.7%
09/15	845	849	832	841	-0.83%	75,500	-	+0.72%
09/14	827	851	817	848	+1.8%	102,000	-	+1.8%
09/11	815	833	804	833	+1.22%	77,400	-	+0.36%
09/10	823	831	814	823	0%	46,800	-	-0.84%
09/09	837	841	823	823	-1.56%	114,200	-	-0.6%
09/08	878	888	836	836	-5%	170,100	-	+1.46%
09/07	843	888	843	880	+5.26%	245,500	-	+7.45%
09/04	822	842	814	836	+2.2%	127,300	-	+2.83%
09/03	840	841	813	818	-1.45%	153,100	-	+1.24%
09/02	833	842	823	830	-1.54%	102,200	-	+3.36%
09/01	851	858	835	843	-1.06%	84,800	-	+5.51%
08/31	833	860	832	852	+0.83%	94,100	-	+7.3%
08/28	839	853	829	845	+0.6%	115,600	-	+7.1%
08/27	835	848	830	840	+0.6%	57,400	-	+7.14%
08/26	850	860	814	835	-1.3%	129,600	-	+7.05%
08/25	806	850	795	846	+5.49%	169,500	-	+9.02%
08/24	801	810	797	802	+0.12%	58,000	-	+4.02%
08/21	819	819	795	801	-1.72%	60,000	-	+4.3%
08/20	807	821	797	815	+2.39%	87,200	-	+6.26%
08/19	825	825	789	796	-4.33%	156,600	-	+4.19%
08/18	860	870	828	832	-3.82%	126,400	-	+9.19%
08/17	910	910	838	865	-6.49%	301,500	-	+13.97%
08/14	822	935	821	925	+12.67%	620,300	-	+22.68%
08/13	800	843	797	821	+3.53%	256,300	-	+9.91%
08/12	799	803	764	793	0%	183,700	-	+6.44%
08/10	744	823	736	793	+1.8%	473,500	-	+6.59%
08/07	16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	804	805	777	779	-3.83%	109,000	-	+4.85%
08/06	760	810	757	810	+4.79%	179,300	-	+9.16%
08/05	732	774	732	773	+6.33%	186,900	-	+4.46%
08/04	726	734	724	727	+0.28%	70,100	-	-1.76%
08/03	725	725	705	725	-0.41%	44,300	-	-2.29%
07/31	719	733	717	728	+2.54%	98,600	-	-2.15%
07/30	700	718	692	710	+1.43%	61,300	-	-4.83%
07/29	715	717	693	700	-1.69%	117,100	-	-6.42%
07/28	730	730	710	712	-2.6%	100,700	-	-5.19%
07/27	727	735	718	731	+1.39%	81,300	-	-3.05%
07/24	724	725	715	721	-1.1%	94,100	-	-4.63%
07/23	726	729	721	729	+0.14%	38,600	-	-3.83%
07/22	734	737	720	728	+0.28%	85,600	-	-4.08%
07/21	728	730	714	726	-0.27%	94,900	-	-4.22%
07/17	735	736	712	728	-1.89%	136,400	-	-4.08%
07/16	753	754	741	742	-2.24%	37,100	-	-2.11%
07/15	761	766	747	759	0%	58,000	-	+0.26%
07/14	739	765	730	759	+3.27%	112,900	-	+0.53%
07/13	755	766	732	735	-2.65%	96,100	-	-2.65%
07/10	748	764	748	755	+0.94%	39,800	-	0%
07/09	745	755	742	748	+0.4%	40,500	-	-1.06%
07/08	752	752	731	745	-1.84%	125,100	-	-1.59%
07/07	777	782	756	759	-1.43%	73,500	-	+0.13%
07/06	771	779	762	770	0%	74,300	-	+1.58%
07/03	766	770	752	770	+0.79%	81,000	-	+1.58%
07/02	750	765	745	764	+1.73%	57,600	-	+0.79%
07/01	778	780	750	751	-2.34%	94,900	-	-1.18%
06/30	778	780	763	769	-1.28%	54,200	-	+0.92%
06/29	781	788	764	779	-0.26%	105,500	-	+1.83%
06/26	777	788	771	781	+0.13%	82,100	-	+1.96%
06/25	776	788	764	780	+1.3%	80,500	-	+1.83%
06/24	757	779	756	770	+0.92%	79,000	-	+0.65%
06/23	782	785	762	763	-3.05%	108,800	-	-0.13%
06/22	777	795	774	787	+1.42%	102,600	-	+3.15%
06/19	794	796	771	776	-1.02%	131,800	-	+1.84%
06/18	744	790	740	784	+5.8%	266,300	-	+3.29%
06/17	718	749	718	741	+3.2%	71,700	-	-2.24%
06/16	730	730	715	718	-1.64%	37,500	-	-5.4%
06/15	721	730	720	730	+2.82%	52,000	-	-3.95%
06/12	721	732	704	710	-0.14%	72,600	-	-6.58%
06/11	721	721	699	711	-2.47%	131,000	-	-6.57%
06/10	740	740	721	729	-1.35%	127,400	-	-4.33%
06/09	752	757	736	739	-0.4%	83,200	-	-2.89%
06/08	746	757	735	742	-4.63%	145,600	-	-2.24%
06/05	769	786	755	778	+1.04%	64,300	-	+2.64%
06/04	765	780	762	770	-0.77%	74,900	-	+1.85%
06/03	770	784	763	776	+1.04%	87,100	-	+3.19%
06/02	762	768	739	768	+0.79%	121,100	-	+2.67%
06/01	779	779	758	762	-2.56%	115,700	-	+2.28%
05/29	800	804	782	782	-2.25%	100,000	-	+5.25%
05/28	791	803	782	800	0%	111,900	-	+7.96%
05/27	854	857	785	800	-5.66%	221,500	-	+8.55%
05/26	792	849	792	848	+6.53%	325,900	-	+15.53%
05/25	800	811	777	796	-0.38%	144,900	-	+9.19%
05/22	763	799	754	799	+5.69%	195,600	-	+9.9%
05/21	752	770	750	756	+2.3%	142,400	-	+4.13%
05/20	726	739	712	739	+0.27%	124,200	-	+1.79%
05/19	755	756	722	737	-2.12%	129,200	-	+1.38%
05/18	746	772	732	753	+5.17%	256,800	-	+3.29%
05/15	16:00 役員の異動に関するお知らせ
05/15	16:00 2027年3月期の配当予想(増配)のお知らせ
05/15	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	751	760	707	716	-4.28%	140,400	-	-1.78%
05/14	765	773	746	748	-1.58%	117,500	-	+2.47%
05/13	742	760	733	760	+2.56%	140,400	-	+3.97%
05/12	731	747	729	741	+1.37%	127,400	-	+1.37%
05/11	741	744	727	731	-0.68%	122,000	-	0%

オーバル（7727）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート