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	（5%ルール）和幸代表取締役中浜和子（29.41%）
10/02	（5%ルール）中浜勇治（4.5%）
10/02	1,750	1,772	1,750	1,766	+0.91%	2,400	-	+0.68%
10/01	1,772	1,792	1,739	1,750	-2.13%	18,600	-	-0.23%
09/30	（IR情報）17:00 主要株主及び主要株主である筆頭株主の異動に関するお知らせ
09/30	1,798	1,819	1,784	1,788	-1%	7,600	-	+1.94%
09/29	1,812	1,814	1,792	1,806	-0.44%	6,400	-	+3.08%
09/28	1,800	1,814	1,798	1,814	+0.78%	7,500	-	+3.72%
09/25	1,798	1,800	1,790	1,800	+0.11%	4,200	-	+3.15%
09/24	1,766	1,798	1,766	1,798	+1.87%	9,500	-	+3.21%
09/18	1,756	1,772	1,751	1,765	+0.23%	4,100	-	+1.44%
09/17	1,751	1,774	1,731	1,761	+0.86%	5,800	-	+1.44%
09/16	1,709	1,748	1,708	1,746	+1.81%	11,800	-	+0.81%
09/15	1,698	1,738	1,698	1,715	+0.12%	7,900	-	-0.69%
09/14	（IR情報）15:30 2026年10月期第3四半期決算短信〔日本基準〕(連結)
09/14	（IR情報）15:30 2026年10月期第3四半期決算補足説明資料
09/14	1,725	1,729	1,699	1,713	-0.98%	2,400	-	-0.64%
09/11	1,706	1,730	1,704	1,730	+0.99%	2,100	-	+0.46%
09/10	1,740	1,740	1,713	1,713	-1.95%	2,300	-	-0.23%
09/09	1,747	1,747	1,747	1,747	0%	300	-	+1.93%
09/08	1,732	1,747	1,732	1,747	+0.87%	900	-	+2.22%
09/07	1,748	1,748	1,732	1,732	-0.92%	600	-	+1.58%
09/04	1,735	1,749	1,709	1,748	0%	2,000	-	+2.7%
09/03	1,753	1,753	1,733	1,748	+0.75%	1,700	-	+2.94%
09/02	1,732	1,735	1,732	1,735	-0.74%	400	-	+2.48%
09/01	1,745	1,748	1,736	1,748	+0.29%	1,200	-	+3.49%
08/31	1,714	1,744	1,714	1,743	-0.46%	2,500	-	+3.44%
08/28	1,744	1,751	1,739	1,751	+0.4%	2,000	-	+4.23%
08/27	1,751	1,755	1,740	1,744	-0.4%	2,400	-	+4.18%
08/26	1,742	1,751	1,716	1,751	+0.06%	800	-	+4.91%
08/25	1,752	1,752	1,740	1,750	+0.06%	400	-	+5.17%
08/24	1,740	1,757	1,740	1,749	+0.58%	8,300	-	+5.49%
08/21	1,735	1,739	1,735	1,739	+0.23%	1,100	-	+5.2%
08/20	1,734	1,735	1,711	1,735	+0.99%	4,500	-	+5.28%
08/19	1,718	1,718	1,718	1,718	-0.75%	100	-	+4.56%
08/18	1,736	1,737	1,718	1,731	+0.06%	2,200	-	+5.61%
08/17	1,712	1,738	1,711	1,730	+2.55%	9,100	-	+5.88%
08/14	1,660	1,687	1,650	1,687	+2.8%	2,400	-	+3.5%
08/13	1,659	1,659	1,641	1,641	0%	500	-	+0.86%
08/12	1,633	1,653	1,633	1,641	+0.37%	1,400	-	+0.92%
08/10	1,638	1,643	1,628	1,635	-0.61%	11,000	-	+0.55%
08/07	1,616	1,645	1,616	1,645	+1.23%	1,500	-	+1.17%
08/06	1,641	1,650	1,625	1,625	-0.31%	4,900	-	0%
08/05	1,633	1,633	1,627	1,630	-0.06%	1,000	-	+0.25%
08/04	1,630	1,639	1,607	1,631	-0.37%	3,200	-	+0.37%
08/03	1,640	1,640	1,633	1,637	-0.79%	1,600	-	+0.74%
07/31	1,650	1,650	1,636	1,650	-0.12%	1,200	-	+1.54%
07/30	1,658	1,659	1,638	1,652	+0.85%	2,800	-	+1.72%
07/29	1,635	1,640	1,628	1,638	+0.18%	2,200	-	+0.92%
07/28	1,625	1,635	1,620	1,635	+0.62%	1,400	-	+0.74%
07/27	1,624	1,625	1,621	1,625	+0.06%	900	-	+0.12%
07/24	1,609	1,624	1,609	1,624	+0.93%	300	-	0%
07/23	1,625	1,625	1,609	1,609	-0.98%	1,700	-	-0.92%
07/22	1,620	1,625	1,615	1,625	+0.31%	400	-	0%
07/21	1,617	1,620	1,616	1,620	+0.87%	700	-	-0.25%
07/17	1,615	1,615	1,606	1,606	-0.56%	1,000	-	-1.05%
07/16	1,619	1,619	1,615	1,615	-0.25%	500	-	-0.43%
07/15	1,620	1,620	1,615	1,619	+0.75%	1,600	-	-0.06%
07/14	1,622	1,622	1,606	1,607	+0.06%	600	-	-0.8%
07/13	1,613	1,613	1,606	1,606	-0.68%	900	-	-0.8%
07/10	1,632	1,632	1,606	1,617	-1.04%	3,600	-	-0.12%
07/09	1,634	1,634	1,634	1,634	+1.49%	100	-	+0.93%
07/08	1,611	1,611	1,610	1,610	-0.62%	1,000	-	-0.49%
07/07	1,629	1,629	1,611	1,620	-1.22%	1,600	-	+0.06%
07/06	1,634	1,640	1,634	1,640	+1.23%	900	-	+1.3%
07/03	1,620	1,620	1,609	1,620	-0.31%	400	-	0%
07/02	1,641	1,641	1,625	1,625	-1.16%	1,000	-	+0.18%
07/01	1,624	1,644	1,624	1,644	+1.29%	900	-	+1.23%
06/29	1,613	1,623	1,595	1,623	+0.5%	600	-	-0.12%
06/26	1,640	1,640	1,615	1,615	-1.52%	1,000	-	-0.74%
06/25	1,631	1,640	1,631	1,640	+0.55%	300	-	+0.68%
06/24	1,631	1,631	1,631	1,631	0%	400	-	+0.06%
06/23	1,632	1,632	1,631	1,631	-0.06%	800	-	+0.06%
06/22	1,641	1,641	1,632	1,632	-0.97%	900	-	+0.12%
06/19	1,647	1,648	1,647	1,648	+0.86%	200	-	+1.04%
06/18	1,623	1,635	1,620	1,634	+0.74%	2,100	-	+0.12%
06/17	1,612	1,625	1,612	1,622	-0.49%	500	-	-0.73%
06/16	1,611	1,630	1,604	1,630	+1.18%	1,400	-	-0.43%
06/15	1,627	1,638	1,598	1,611	+1%	4,200	-	-1.83%
06/12	（IR情報）15:30 2026年10月期第2四半期(中間期)決算短信〔日本基準〕(連結)
06/12	（IR情報）15:30 2026年10月期第2四半期(中間期)決算補足説明資料
06/12	（IR情報）15:30 2026年10月期第2四半期(中間期)連結業績予想値と実績値との差異に関するお知らせ
06/12	1,595	1,595	1,566	1,595	+1.27%	1,700	-	-3.04%
06/11	1,578	1,578	1,575	1,575	-0.44%	1,000	-	-4.43%
06/10	1,598	1,638	1,582	1,582	-1%	2,000	-	-4.3%
06/09	1,599	1,599	1,570	1,598	-0.06%	6,000	-	-3.5%
06/08	1,587	1,605	1,587	1,599	-0.19%	4,600	-	-3.56%
06/05	1,594	1,612	1,592	1,602	-0.56%	1,900	-	-3.55%
06/04	1,620	1,620	1,593	1,611	-0.56%	1,700	-	-3.19%
06/03	1,620	1,620	1,620	1,620	+0.19%	600	-	-2.76%
06/02	1,635	1,637	1,592	1,617	-1.1%	2,900	-	-3%
06/01	1,668	1,669	1,635	1,635	-2.1%	4,100	-	-2.04%
05/29	1,675	1,677	1,670	1,670	-0.12%	2,600	-	0%
05/28	1,682	1,686	1,662	1,672	+0.72%	4,000	-	+0.06%
05/27	1,671	1,675	1,655	1,660	-0.66%	2,700	-	-0.66%
05/26	1,665	1,671	1,660	1,671	+0.36%	2,700	-	-0.06%
05/25	1,664	1,665	1,653	1,665	+0.06%	3,500	-	-0.48%
05/22	1,670	1,670	1,621	1,664	-0.06%	800	-	-0.6%
05/21	1,629	1,665	1,620	1,665	+2.02%	1,400	-	-0.6%
05/20	1,642	1,642	1,627	1,632	-0.24%	1,200	-	-2.63%
05/18	1,662	1,665	1,621	1,636	-1.8%	10,300	-	-2.56%
05/15	1,707	1,707	1,664	1,666	-0.83%	900	-	-0.83%
05/14	1,680	1,680	1,660	1,680	-0.06%	1,200	-	0%
05/13	1,700	1,700	1,674	1,681	-0.88%	800	-	+0.12%
05/12	1,713	1,713	1,696	1,696	-1.05%	2,100	-	+1.01%
05/11	1,705	1,717	1,702	1,714	-0.06%	2,300	-	+2.08%
05/08	1,680	1,719	1,680	1,715	+1.9%	1,500	-	+2.27%
05/07	1,710	1,712	1,683	1,683	-0.77%	2,100	-	+0.48%

オービス（7827）のイベントチャート

2026/05/07～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート