日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	1,921	1,959	1,919	1,931	-0.05%	152,100	1942億9919万	+0.31%
04/24	1,947	1,959	1,932	1,932	-0.31%	99,700	1943億9981万	+0.16%
04/23	1,954	1,961	1,920	1,938	-0.1%	168,200	1950億353万	+0.26%
04/22	1,931	1,945	1,926	1,940	+0.52%	92,800	1952億478万	+0.15%
04/21	1,959	1,959	1,917	1,930	-1.03%	129,600	1941億9857万	-0.57%
04/18	1,927	1,958	1,915	1,950	+2.2%	101,400	1962億1099万	+0.31%
04/17	1,920	1,920	1,897	1,908	-0.31%	66,500	1919億8490万	-2%
04/16	1,906	1,924	1,896	1,914	+1.11%	140,300	1925億8863万	-1.9%
04/15	1,893	1,909	1,884	1,893	+0.69%	90,800	1904億7559万	-3.17%
04/14	1,883	1,896	1,868	1,880	+1.24%	100,100	1891億6751万	-4.08%
04/11	1,815	1,871	1,784	1,857	-1.75%	148,400	1868億5323万	-5.54%
04/10	1,908	1,908	1,849	1,890	+5.47%	193,900	1901億7372万	-4.16%
04/09	1,800	1,811	1,766	1,792	-2.61%	146,300	1803億1286万	-9.31%
04/08	1,789	1,851	1,785	1,840	+6.91%	190,000	1851億4267万	-7.16%
04/07	1,705	1,753	1,655	1,721	-5.7%	367,300	1731億6877万	-13.43%
04/04	1,883	1,894	1,800	1,825	-3.95%	245,300	1836億3336万	-8.57%
04/03	1,898	1,917	1,880	1,900	-3.36%	235,900	1911億7993万	-5%
04/02	1,993	1,998	1,953	1,966	-1.21%	107,400	1978億2092万	-1.75%
04/01	1,995	2,013	1,983	1,990	+1.17%	190,500	2002億3583万	-0.5%
03/31	1,968	1,981	1,934	1,967	-1.21%	284,000	1979億2154万	-1.6%
03/28	2,005	2,017	1,987	1,991	-2.59%	192,500	2003億3645万	-0.4%
03/27	2,033	2,044	2,018	2,044	+0.69%	237,500	2056億6936万	+2.2%
03/26	2,049	2,049	2,029	2,030	-0.59%	230,200	2042億6067万	+1.5%
03/25	2,047	2,047	2,023	2,042	-0.44%	252,700	2054億6812万	+2.05%
03/24	15:30 英国Boss Design Limitedの株式の取得(完全子会社化)に関するお知らせ
03/24	2,045	2,057	2,027	2,051	+0.89%	142,500	2063億7371万	+2.55%
03/21	2,031	2,061	2,031	2,033	+0.15%	187,300	2045億6253万	+1.75%
03/19	2,019	2,051	2,019	2,030	-0.15%	139,600	2042億6067万	+1.75%
03/18	2,050	2,050	2,033	2,033	-0.78%	170,700	2045億6253万	+2.11%
03/17	2,010	2,055	2,010	2,049	+2.19%	194,800	2061億7247万	+3.07%
03/14	2,022	2,031	2,003	2,005	-0.5%	170,200	2017億4514万	+1.11%
03/13	2,022	2,032	2,003	2,015	-0.69%	158,400	2027億5135万	+1.77%
03/12	1,991	2,048	1,991	2,029	+1.6%	221,500	2041億6005万	+2.68%
03/11	1,991	1,997	1,964	1,997	-0.89%	200,900	2009億4017万	+1.32%
03/10	2,038	2,039	2,013	2,015	-0.69%	143,400	2027億5135万	+2.23%
03/07	2,000	2,029	1,982	2,029	+0.45%	261,300	2041億6005万	+2.99%
03/06	2,000	2,020	1,986	2,020	+2.02%	246,400	2032億5446万	+2.64%
03/05	1,973	1,988	1,970	1,980	+1.07%	175,800	1992億2962万	+0.66%
03/04	1,971	1,989	1,953	1,959	-0.56%	143,100	1971億1658万	-0.36%
03/03	1,940	1,980	1,939	1,970	+1.97%	181,100	1982億2341万	+0.25%
02/28	1,926	1,950	1,920	1,932	+0.05%	260,400	1943億9981万	-1.63%
02/27	1,901	1,946	1,901	1,931	+1.36%	478,400	1942億9919万	-1.68%
02/26	1,954	1,961	1,901	1,905	-3.05%	473,800	1916億8304万	-3%
02/25	1,941	1,970	1,926	1,965	+1.24%	331,500	1977億2030万	-0.1%
02/21	1,985	1,990	1,941	1,941	-2.46%	187,600	1953億540万	-1.22%
02/20	1,991	2,004	1,976	1,990	-1.19%	277,100	2002億3583万	+1.27%
02/19	2,032	2,038	2,005	2,014	-1.32%	245,200	2026億5073万	+2.6%
02/18	2,025	2,041	2,003	2,041	-0.29%	190,400	2053億6750万	+4.08%
02/17	2,025	2,053	2,025	2,047	+1.24%	205,200	2059億7122万	+4.6%
02/14	15:30 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ(開示事項の経過)
02/14	13:30 役員の異動に関するお知らせ
02/14	2,014	2,039	1,997	2,022	+0.7%	174,700	2034億5570万	+3.53%
02/13	1,949	2,008	1,943	2,008	+3.35%	219,500	2020億4701万	+2.92%
02/12	1,931	1,952	1,922	1,943	+0.21%	326,400	1955億664万	-0.36%
02/10	1,963	1,976	1,930	1,939	-0.46%	197,700	1951億415万	-0.72%
02/07	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	1,939	1,956	1,921	1,948	+0.62%	202,200	1960億974万	-0.51%
02/06	1,921	1,941	1,920	1,936	+1.15%	107,000	1948億229万	-1.33%
02/05	1,910	1,914	1,898	1,914	0%	171,700	1925億8863万	-2.64%
02/04	1,949	1,949	1,911	1,914	-0.57%	123,300	1925億8863万	-2.84%
02/03	1,971	1,973	1,914	1,925	-3.07%	197,900	1936億9546万	-2.53%
01/31	1,993	1,993	1,973	1,986	-0.4%	105,600	1998億3334万	+0.35%
01/30	1,993	2,002	1,981	1,994	+0.55%	162,700	2006億3831万	+0.66%
01/29	1,972	1,985	1,962	1,983	+0.1%	175,400	1995億3148万	0%
01/28	1,962	1,992	1,958	1,981	+1.23%	284,400	1993億3024万	-0.25%
01/27	1,950	1,960	1,939	1,957	+1.24%	300,500	1969億1533万	-1.66%
01/24	1,934	1,954	1,933	1,933	-0.36%	296,600	1945億43万	-3.06%
01/23	1,926	1,942	1,911	1,940	+0.31%	157,300	1952億478万	-2.95%
01/22	1,953	1,960	1,910	1,934	-0.82%	191,400	1946億105万	-3.4%
01/21	1,955	1,958	1,944	1,950	-1.07%	115,900	1962億1099万	-2.74%
01/20	1,954	1,976	1,934	1,971	+2.55%	171,000	1983億2403万	-1.84%
01/17	1,905	1,930	1,895	1,922	-0.36%	155,400	1933億9360万	-4.33%
01/16	1,956	1,965	1,927	1,929	-1.28%	139,700	1940億9794万	-4.08%
01/15	1,961	1,968	1,942	1,954	+0.36%	275,300	1966億1347万	-2.88%
01/14	1,945	1,954	1,918	1,947	+0.36%	215,300	1959億912万	-3.23%
01/10	15:30 連結子会社の吸収合併(簡易合併・略式合併)に関する統合準備のお知らせ
01/10	1,948	1,953	1,939	1,940	-0.97%	130,300	1952億478万	-3.67%
01/09	1,983	1,983	1,951	1,959	-0.91%	115,400	1971億1658万	-2.78%
01/08	1,990	1,994	1,975	1,977	-0.25%	205,800	1989億2775万	-1.89%
01/07	2,019	2,019	1,982	1,982	-1.25%	268,900	1994億3086万	-1.64%
01/06	2,059	2,059	2,003	2,007	-2.71%	171,900	2019億4638万	-0.3%
2024
12/30	2,048	2,067	2,043	2,063	+0.98%	116,900	2075億8116万	+2.53%
12/27	2,046	2,052	2,032	2,043	+0.25%	115,400	2055億6874万	+1.69%
12/26	2,026	2,038	2,011	2,038	+0.59%	102,200	2050億6564万	+1.54%
12/25	2,035	2,035	2,001	2,026	-0.1%	81,900	2038億5818万	+1.05%
12/24	2,033	2,034	2,016	2,028	-0.54%	59,600	2040億5943万	+1.3%
12/23	2,033	2,041	2,020	2,039	+0.39%	107,000	2051億6626万	+1.95%
12/20	2,055	2,061	2,031	2,031	-0.83%	167,100	2043億6129万	+1.7%
12/19	2,051	2,056	2,033	2,048	-0.44%	180,400	2060億7185万	+2.71%
12/18	2,085	2,099	2,054	2,057	-0.72%	166,900	2069億7744万	+3.37%
12/17	2,073	2,081	2,059	2,072	+0.58%	156,300	2084億8675万	+4.33%
12/16	2,060	2,071	2,050	2,060	+0.44%	139,500	2072億7930万	+3.94%
12/13	2,036	2,069	2,035	2,051	+0.98%	305,900	2063億7371万	+3.59%
12/12	2,011	2,043	2,000	2,031	+1.6%	310,000	2043億6129万	+2.68%
12/11	2,009	2,016	1,992	1,999	-0.74%	160,200	2011億4142万	+1.11%
12/10	2,017	2,027	2,001	2,014	-0.1%	116,300	2026億5073万	+2.03%
12/09	1,977	2,024	1,977	2,016	+2.91%	208,600	2028億5197万	+2.28%
12/06	1,985	1,985	1,954	1,959	+0.31%	167,700	1971億1658万	-0.41%
12/05	1,961	1,963	1,933	1,953	+0.15%	191,500	1965億1285万	-0.61%
12/04	1,988	1,993	1,948	1,950	-2.65%	164,000	1962億1099万	-0.71%
12/03	1,968	2,026	1,968	2,003	+2.19%	197,800	2015億4390万	+2.04%
12/02	1,964	1,969	1,940	1,960	-0.05%	148,400	1972億1720万	0%
11/29	1,981	1,981	1,961	1,961	-0.56%	92,600	1973億1782万	+0.2%
11/28	1,948	1,980	1,941	1,972	+1.65%	115,800	1984億2465万	+0.87%
11/27	1,986	1,987	1,928	1,940	-2.71%	151,200	1952億478万	-0.67%

7994 オカムラ

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート