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
03/06	1,350	1,376	1,342	1,361	+0.59%	6,588,800	1兆5168億	-17.71%
03/05	1,400	1,410	1,353	1,353	-0.59%	9,639,300	1兆5078億	-19.08%
03/04	1,398	1,402	1,360	1,361	-3.61%	8,173,600	1兆5168億	-19.56%
03/03	1,443	1,450	1,408	1,412	-3.22%	7,028,400	1兆5736億	-17.52%
03/02	1,526	1,528	1,459	1,459	-4.52%	6,451,400	1兆6260億	-15.71%
02/27	1,496	1,530	1,495	1,528	+2.55%	9,219,300	1兆7029億	-12.59%
02/26	1,460	1,502	1,456	1,490	+2.69%	7,296,400	1兆6605億	-15.44%
02/25	1,434	1,465	1,429	1,451	+0.69%	6,191,100	1兆6171億	-18.44%
02/24	1,458	1,467	1,436	1,441	-2.64%	7,120,200	1兆6059億	-19.99%
02/20	1,535	1,540	1,480	1,480	-4.39%	8,475,700	1兆6494億	-18.9%
02/19	1,539	1,557	1,533	1,548	+1.44%	6,060,300	1兆7252億	-16.28%
02/18	1,548	1,554	1,524	1,526	-2.37%	7,466,900	1兆7007億	-18.44%
02/17	1,607	1,607	1,556	1,563	-3.16%	9,617,200	1兆7419億	-17.43%
02/16	1,668	1,668	1,603	1,614	-12.9%	12,719,100	1兆7987億	-15.67%
02/13	15:30 執行役の異動に関するお知らせ
02/13	15:30 通期連結業績予想の修正に関するお知らせ
02/13	15:30 2026年3月期第3四半期決算参考資料
02/13	15:30 2026年3月期第3四半期決算短信〔IFRS〕(連結)
02/13	15:30 2026年3月期第3四半期連結決算概況
02/13	1,937	1,965	1,853	1,853	-5.22%	5,457,400	2兆651億	-4.14%
02/12	1,976	1,986	1,946	1,955	-1.01%	2,849,800	2兆1788億	+0.62%
02/10	1,938	1,986	1,927	1,975	+1.86%	3,298,800	2兆2011億	+1.39%
02/09	1,987	1,988	1,926	1,939	+2.81%	5,542,300	2兆1609億	-0.56%
02/06	1,851	1,905	1,828	1,886	+1.45%	3,587,500	2兆1019億	-3.38%
02/05	1,886	1,891	1,854	1,859	-0.05%	3,303,200	2兆718億	-4.96%
02/04	1,865	1,880	1,857	1,860	-1.38%	2,085,300	2兆729億	-5.15%
02/03	1,863	1,891	1,856	1,886	+1.18%	2,848,100	2兆1019億	-4.07%
02/02	1,881	1,894	1,852	1,864	+1.25%	2,953,800	2兆774億	-5.38%
01/30	1,829	1,849	1,822	1,841	+0.11%	3,116,600	2兆517億	-6.78%
01/29	1,801	1,846	1,801	1,839	+0.99%	3,403,600	2兆495億	-7.17%
01/28	15:30 執行役の異動に関するお知らせ
01/28	1,810	1,841	1,807	1,821	-1.78%	4,117,800	2兆294億	-8.35%
01/27	1,835	1,859	1,818	1,854	+0.38%	3,771,600	2兆662億	-7.02%
01/26	1,846	1,861	1,827	1,847	-2.84%	3,993,900	2兆584億	-7.65%
01/23	1,909	1,917	1,887	1,901	+0.85%	2,286,000	2兆1186億	-5.23%
01/22	1,917	1,919	1,881	1,885	+0.32%	3,879,000	2兆1008億	-6.31%
01/21	1,905	1,905	1,862	1,879	-1.93%	3,436,400	2兆941億	-6.89%
01/20	1,950	1,953	1,913	1,916	-3.91%	4,703,700	2兆1353億	-5.29%
01/19	2,023	2,027	1,971	1,994	-2.4%	3,092,200	2兆2222億	-1.68%
01/16	2,037	2,073	2,035	2,043	-1.45%	2,415,200	2兆2768億	+0.64%
01/15	2,098	2,110	2,064	2,073	-1.89%	3,420,100	2兆3103億	+2.02%
01/14	2,093	2,137	2,078	2,113	+1.98%	3,285,900	2兆3549億	+4.09%
01/13	2,112	2,130	2,063	2,072	-0.67%	4,090,500	2兆3092億	+2.22%
01/09	2,080	2,111	2,079	2,086	-0.1%	3,417,100	2兆3248億	+3.01%
01/08	2,083	2,110	2,074	2,088	-0.24%	2,569,800	2兆3270億	+3.21%
01/07	2,073	2,098	2,049	2,093	+0.87%	2,522,200	2兆3326億	+3.51%
01/06	2,049	2,075	2,041	2,075	+1.97%	2,981,300	2兆3125億	+2.62%
01/05	2,002	2,045	1,993	2,035	+2.52%	2,784,900	2兆2679億	+0.59%
2025
12/30	1,982	2,000	1,980	1,985	-0.1%	1,966,200	2兆2122億	-2.07%
12/29	1,994	1,998	1,977	1,987	-0.15%	3,846,200	2兆2144億	-2.17%
12/26	1,992	1,997	1,981	1,990	+0.45%	1,216,600	2兆2178億	-2.16%
12/25	1,986	1,986	1,968	1,981	+0.1%	834,500	2兆2077億	-2.61%
12/24	2,005	2,008	1,965	1,979	-0.9%	1,533,600	2兆2055億	-2.75%
12/23	1,985	2,008	1,985	1,997	+0.15%	1,708,600	2兆2256億	-1.96%
12/22	1,985	1,996	1,967	1,994	+0.1%	2,001,900	2兆2222億	-2.21%
12/19	1,965	1,999	1,961	1,992	+0.05%	3,853,300	2兆2200億	-2.54%
12/18	2,004	2,011	1,982	1,991	-0.35%	2,244,900	2兆2189億	-2.78%
12/17	2,007	2,014	1,990	1,998	-0.65%	2,085,200	2兆2267億	-2.68%
12/16	2,034	2,038	2,011	2,011	-1.13%	2,782,200	2兆2412億	-2.14%
12/15	2,042	2,044	2,015	2,034	-0.54%	1,485,800	2兆2668億	-1.21%
12/15	8:30 コーポレート・ベンチャー・キャピタル「Olympus Innovation Ventures Fund II」への追加投資に関するお知らせ
12/12	2,052	2,058	2,010	2,045	+1.49%	3,516,100	2兆2791億	-0.34%
12/11	2,023	2,027	1,998	2,015	-0.15%	2,321,800	2兆2456億	-1.42%
12/10	2,049	2,080	2,018	2,018	-2.23%	3,104,000	2兆2490億	-0.93%
12/09	2,041	2,070	2,040	2,064	-0.72%	2,329,200	2兆3002億	+1.52%
12/08	2,055	2,088	2,035	2,079	+2.51%	2,823,900	2兆3170億	+2.62%
12/05	2,032	2,070	2,020	2,028	-0.88%	2,312,100	2兆2601億	+0.45%
12/04	1,999	2,046	1,984	2,046	+2.1%	2,534,200	2兆2802億	+1.54%
12/03	2,019	2,037	1,994	2,004	-1.62%	2,910,100	2兆2334億	-0.4%
12/02	2,075	2,075	2,020	2,037	-1.36%	2,668,200	2兆2702億	+1.34%
12/01	2,100	2,107	2,060	2,065	-1.67%	2,629,800	2兆3522億	+2.94%
11/28	2,100	2,108	2,095	2,100	-0.43%	2,462,100	2兆3921億	+4.95%
11/27	2,100	2,118	2,099	2,109	-0.33%	1,782,800	2兆4023億	+5.66%
11/26	2,080	2,125	2,079	2,116	+1.2%	3,817,200	2兆4103億	+6.44%
11/25	2,100	2,118	2,073	2,091	+0.92%	5,146,400	2兆3818億	+5.66%
11/21	2,033	2,100	2,033	2,072	+3.96%	7,034,900	2兆3602億	+5.23%
11/20	2,030	2,049	1,993	1,993	+0.1%	2,974,600	2兆2702億	+1.68%
11/19	2,024	2,040	1,990	1,991	-1.68%	3,457,300	2兆2679億	+1.95%
11/18	2,078	2,087	2,025	2,025	-1.94%	4,489,800	2兆3067億	+4.06%
11/17	2,091	2,100	2,043	2,065	-1.95%	3,171,500	2兆3522億	+6.5%
11/14	2,089	2,131	2,059	2,106	+0.81%	4,305,200	2兆3989億	+9.06%
11/13	2,127	2,154	2,081	2,089	-1.18%	4,600,500	2兆3796億	+8.69%
11/12	2,109	2,168	2,098	2,114	+2.17%	6,030,500	2兆4080億	+10.39%
11/11	2,075	2,080	2,051	2,069	-0.91%	4,025,000	2兆3568億	+8.38%
11/10	2,132	2,154	2,037	2,088	+11.54%	9,628,100	2兆3784億	+9.89%
11/07	15:30 グローバルの人員最適化に関するお知らせ
11/07	15:30 代表執行役および執行役の異動に関するお知らせ
11/07	15:30 経営戦略(Corporate Strategy)策定に関するお知らせ
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/07	15:30 2026年3月期第2四半期決算参考資料
11/07	15:30 2026年3月期第2四半期連結決算概況
11/07	1,859	1,878	1,830	1,872	+1.74%	4,772,600	2兆1324億	-0.95%
11/06	1,850	1,860	1,829	1,840	-0.81%	3,719,200	2兆959億	-2.59%
11/05	1,930	1,945	1,850	1,855	-2.16%	4,804,000	2兆1130億	-1.85%
11/04	17:00 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ
11/04	1,878	1,917	1,875	1,896	-0.21%	3,482,100	2兆1597億	+0.32%
10/31	1,920	1,924	1,890	1,900	-0.37%	3,295,900	2兆1643億	+0.58%
10/30	1,907	1,935	1,898	1,907	-0.83%	4,355,400	2兆1722億	+0.95%
10/29	1,930	1,948	1,896	1,923	-2.14%	3,359,200	2兆1905億	+1.85%
10/28	1,954	1,970	1,947	1,965	+0.56%	3,266,500	2兆2383億	+4.24%
10/27	1,959	1,985	1,944	1,954	+0.98%	3,177,600	2兆2258億	+3.88%
10/24	1,947	1,955	1,927	1,935	-1.12%	2,366,700	2兆2041億	+3.09%
10/23	1,957	1,962	1,939	1,957	+0.05%	2,870,100	2兆2292億	+4.43%
10/22	1,914	1,960	1,910	1,956	+1.5%	3,209,900	2兆2281億	+4.6%
10/21	1,903	1,929	1,903	1,927	+1.74%	2,767,000	2兆1950億	+3.32%
10/20	1,878	1,894	1,856	1,894	+3.05%	2,814,100	2兆1574億	+1.83%
10/17	1,840	1,846	1,827	1,838	-0.16%	2,579,300	2兆936億	-1.02%
10/16	1,836	1,841	1,821	1,841	+1.54%	2,305,000	2兆971億	-0.86%
10/15	1,820	1,834	1,803	1,813	0%	2,712,200	2兆652億	-2.42%
10/14	1,803	1,826	1,790	1,813	-2.05%	4,377,400	2兆652億	-2.53%
10/10	1,886	1,888	1,846	1,851	-1.49%	4,945,500	2兆1085億	-0.48%
10/09	1,871	1,907	1,867	1,879	+0.05%	3,652,000	2兆1403億	+1.18%
10/08	1,917	1,917	1,871	1,878	-2.03%	3,327,800	2兆1392億	+1.24%
10/07	1,945	1,947	1,910	1,917	-1.44%	3,669,300	2兆1836億	+3.51%
10/01	17:00 自己株式の取得状況に関するお知らせ

7733 オリンパス

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート