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
09/30	2,262	2,265	2,233	2,257	-0.22%	377,700	-	-4.16%
09/29	2,283	2,292	2,251	2,262	-3.33%	359,200	-	-4.07%
09/28	2,375	2,377	2,338	2,340	-1.06%	321,000	-	-0.89%
09/25	2,340	2,365	2,340	2,365	+1.07%	174,400	-	+0.17%
09/24	2,340	2,351	2,333	2,340	+0.21%	207,300	-	-0.85%
09/18	2,376	2,376	2,335	2,335	-1.73%	225,200	-	-1.06%
09/18	（空売り報告）BNP Paribas Financial Markets SNC 738,100株（0.73%）+0.12%
09/17	2,352	2,377	2,352	2,376	+1.15%	180,400	-	+0.64%
09/16	2,358	2,370	2,349	2,349	+0.09%	144,600	-	-0.42%
09/15	2,347	2,360	2,330	2,347	+0.43%	197,400	-	-0.51%
09/14	2,314	2,342	2,314	2,337	+0.99%	398,200	-	-0.85%
09/11	2,319	2,336	2,301	2,314	-0.81%	356,200	-	-1.78%
09/11	（空売り報告）BNP Paribas Financial Markets SNC 617,400株（0.61%）+0.08%
09/10	2,332	2,344	2,325	2,333	-0.85%	213,900	-	-0.93%
09/09	2,338	2,364	2,330	2,353	+0.13%	140,200	-	0%
09/08	2,370	2,372	2,350	2,350	-1.14%	135,600	-	0%
09/08	（空売り報告）BNP Paribas Financial Markets SNC 543,000株（0.53%）新規
09/07	2,390	2,398	2,374	2,377	-0.54%	113,700	-	+1.19%
09/04	2,395	2,397	2,376	2,390	-0.25%	144,100	-	+1.83%
09/03	2,400	2,412	2,387	2,396	-0.13%	150,700	-	+2.13%
09/02	2,404	2,418	2,383	2,399	-0.87%	256,900	-	+2.3%
09/01	2,392	2,420	2,386	2,420	+1.13%	215,700	-	+3.33%
08/31	2,375	2,396	2,370	2,393	+0.63%	202,100	-	+2.31%
08/28	2,359	2,383	2,347	2,378	+0.81%	204,700	-	+1.84%
08/27	2,367	2,382	2,357	2,359	-0.67%	112,100	-	+1.16%
08/26	2,366	2,390	2,366	2,375	+0.42%	119,300	-	+1.98%
08/25	2,375	2,387	2,356	2,365	0%	127,900	-	+1.68%
08/24	2,352	2,369	2,348	2,365	+1.11%	137,300	-	+1.85%
08/21	2,337	2,346	2,330	2,339	0%	113,100	-	+0.86%
08/20	2,341	2,355	2,332	2,339	+0.47%	225,100	-	+0.99%
08/19	2,340	2,340	2,307	2,328	-0.6%	137,800	-	+0.61%
08/18	2,322	2,353	2,317	2,342	+0.34%	162,500	-	+1.3%
08/17	2,359	2,368	2,334	2,334	-1.06%	140,500	-	+1.08%
08/14	2,339	2,359	2,336	2,359	+0.68%	198,500	-	+2.3%
08/13	2,328	2,346	2,322	2,343	+0.64%	181,400	-	+1.78%
08/12	2,338	2,340	2,319	2,328	+1.22%	229,500	-	+1.26%
08/10	2,275	2,314	2,256	2,300	-0.86%	304,600	-	+0.13%
08/07	（IR情報）15:30 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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,299	2,320	2,286	2,320	+0.87%	234,800	-	+1.09%
08/06	2,264	2,300	2,262	2,300	+1.59%	172,500	-	+0.35%
08/05	2,298	2,298	2,256	2,264	-0.96%	236,600	-	-1.18%
08/04	2,336	2,336	2,281	2,286	-1.64%	178,400	-	-0.22%
08/03	2,345	2,355	2,295	2,324	-0.68%	319,300	-	+1.4%
07/31	2,330	2,353	2,322	2,340	-0.97%	627,800	-	+2.09%
07/30	2,368	2,372	2,329	2,363	-0.04%	397,800	-	+3.19%
07/29	2,344	2,364	2,332	2,364	+1.5%	998,700	-	+3.46%
07/28	2,355	2,358	2,315	2,329	-0.72%	531,500	-	+2.1%
07/27	2,308	2,349	2,308	2,346	+2.36%	257,400	-	+2.99%
07/24	2,277	2,298	2,268	2,292	-0.09%	172,800	-	+0.79%
07/23	2,280	2,299	2,268	2,294	+0.13%	352,100	-	+0.97%
07/22	2,310	2,310	2,278	2,291	-0.26%	254,700	-	+0.93%
07/21	2,300	2,316	2,281	2,297	+1.14%	283,400	-	+1.28%
07/17	2,299	2,309	2,249	2,271	-0.39%	308,100	-	+0.22%
07/16	2,289	2,311	2,275	2,280	+0.22%	247,300	-	+0.66%
07/15	2,299	2,305	2,263	2,275	-0.52%	352,600	-	+0.49%
07/14	2,283	2,297	2,271	2,287	+1.06%	186,700	-	+1.11%
07/13	2,290	2,298	2,258	2,263	-0.44%	161,800	-	+0.22%
07/10	（IR情報）15:30 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
07/10	2,254	2,283	2,252	2,273	+0.66%	248,400	-	+0.71%
07/09	2,265	2,269	2,245	2,258	-0.48%	205,400	-	+0.18%
07/08	2,280	2,289	2,269	2,269	+0.09%	229,200	-	+0.75%
07/07	2,280	2,291	2,267	2,267	-0.4%	219,100	-	+0.76%
07/06	2,253	2,280	2,245	2,276	+1.56%	258,400	-	+1.25%
07/03	2,261	2,274	2,225	2,241	-0.04%	216,300	-	-0.31%
07/02	2,222	2,259	2,222	2,242	-1.32%	346,500	-	-0.4%
07/01	2,288	2,296	2,248	2,272	-0.61%	206,200	-	+0.8%
06/30	2,301	2,316	2,276	2,286	-0.31%	393,200	-	+1.33%
06/29	2,302	2,316	2,276	2,293	-1.59%	349,500	-	+1.64%
06/26	2,286	2,334	2,279	2,330	+2.06%	326,300	-	+3.28%
06/25	2,270	2,303	2,261	2,283	+1.29%	248,900	-	+1.24%
06/24	（IR情報）16:00 連結子会社の解散に関するお知らせ
06/24	（IR情報）16:00 執行役員の異動に関するお知らせ
06/24	2,240	2,259	2,238	2,254	+0.18%	172,700	-	-0.04%
06/23	2,250	2,257	2,231	2,250	-0.35%	248,800	-	-0.31%
06/22	2,240	2,266	2,236	2,258	+0.36%	209,600	-	-0.18%
06/19	2,248	2,258	2,240	2,250	+0.45%	204,400	-	-0.62%
06/18	2,260	2,263	2,236	2,240	-0.44%	221,400	-	-1.19%
06/17	2,250	2,266	2,242	2,250	+0.18%	172,200	-	-0.92%
06/16	2,230	2,248	2,215	2,246	+0.72%	175,300	-	-1.23%
06/15	2,243	2,261	2,227	2,230	-0.89%	204,600	-	-2.06%
06/12	2,244	2,258	2,231	2,250	+0.18%	264,400	-	-1.36%
06/11	2,248	2,261	2,234	2,246	+0.72%	227,900	-	-1.88%
06/10	2,221	2,238	2,212	2,230	+1.13%	234,800	-	-3.04%
06/09	2,215	2,223	2,196	2,205	-0.45%	203,900	-	-4.59%
06/08	2,195	2,222	2,192	2,215	+0.05%	255,700	-	-4.65%
06/05	2,200	2,230	2,200	2,214	+0.23%	184,100	-	-5.22%
06/04	2,202	2,229	2,191	2,209	-0.67%	199,500	-	-5.88%
06/03	2,216	2,228	2,189	2,224	+0.91%	276,500	-	-5.76%
06/02	2,252	2,254	2,200	2,204	-3.33%	363,400	-	-7.04%
06/01	（5%ルール）三菱UFJ信託銀行（1.25%）三菱UFJ銀行（3.65%）三菱UFJアセットマネジメント（0.51%）
06/01	2,308	2,312	2,245	2,280	-1.38%	452,500	-	-4.36%
05/29	（IR情報）15:30 長期ビジョンと中期経営計画2028の策定に関するお知らせ
05/29	2,311	2,344	2,310	2,312	-0.43%	407,000	-	-3.47%
05/28	2,306	2,328	2,291	2,322	+0.3%	229,000	-	-3.37%
05/27	2,296	2,322	2,277	2,315	+1.18%	239,600	-	-4.06%
05/26	2,303	2,327	2,288	2,288	-0.65%	167,000	-	-5.57%
05/25	2,285	2,303	2,280	2,303	+0.39%	162,200	-	-5.38%
05/22	2,296	2,313	2,281	2,294	-0.09%	207,100	-	-6.18%
05/21	2,313	2,319	2,290	2,296	-0.09%	157,700	-	-6.51%
05/20	2,354	2,354	2,283	2,298	-3.04%	281,200	-	-6.85%
05/19	2,325	2,383	2,320	2,370	+2.2%	313,800	-	-4.4%
05/18	2,341	2,341	2,289	2,319	-0.04%	212,900	-	-6.83%
05/15	2,331	2,331	2,303	2,320	-0.39%	275,900	-	-7.16%
05/14	2,324	2,336	2,311	2,329	+0.34%	215,000	-	-7.14%
05/13	2,332	2,352	2,321	2,321	-0.34%	253,900	-	-7.79%
05/12	2,345	2,373	2,317	2,329	+0.13%	293,300	-	-7.8%
05/11	（IR情報）14:00 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正のお知らせ
05/11	2,326	2,385	2,321	2,326	-5.41%	484,100	-	-8.21%
05/08	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/08	2,484	2,487	2,430	2,459	-2.69%	251,600	-	-3.19%
05/07	2,505	2,542	2,488	2,527	+0.88%	202,000	-	-0.55%

オカムラ（7994）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート