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
03/09	2,529	2,558	2,509	2,544	-3.27%	185,700	2559億7987万	-0.74%
03/06	2,611	2,633	2,583	2,630	+0.46%	168,200	2646億3328万	+2.9%
03/05	2,645	2,657	2,604	2,618	+1.28%	258,700	2634億2583万	+2.91%
03/04	2,567	2,608	2,531	2,585	-2.97%	305,800	2601億533万	+2.01%
03/03	2,744	2,753	2,661	2,664	-3.51%	226,400	2680億5439万	+5.46%
03/02	2,715	2,761	2,705	2,761	+0.99%	321,900	2778億1463万	+9.74%
02/27	2,693	2,737	2,690	2,734	+2.67%	275,200	2750億9787万	+9.27%
02/26	2,658	2,677	2,637	2,663	+1.72%	241,800	2679億5377万	+7.03%
02/25	2,599	2,627	2,582	2,618	+1.12%	182,500	2634億2583万	+5.61%
02/24	2,601	2,605	2,553	2,589	-0.04%	251,000	2605億782万	+4.78%
02/20	2,600	2,601	2,572	2,590	-1.22%	237,500	2606億844万	+5.07%
02/19	2,626	2,666	2,603	2,622	+0.92%	267,100	2638億2831万	+6.67%
02/18	2,580	2,610	2,580	2,598	+0.78%	165,600	2614億1341万	+6.04%
02/17	2,576	2,592	2,566	2,578	+0.47%	168,800	2594億99万	+5.61%
02/16	2,579	2,580	2,542	2,566	+0.04%	159,000	2581億9353万	+5.47%
02/13	15:30 取締役及び執行役員の異動に関するお知らせ
02/13	15:30 (開示事項の経過)グループ組織再編に関するお知らせ
02/13	2,595	2,610	2,546	2,565	-1.84%	249,100	2580億9291万	+5.82%
02/12	2,592	2,630	2,592	2,613	+0.81%	191,300	2629億2272万	+8.15%
02/10	2,553	2,611	2,550	2,592	+1.93%	344,600	2608億968万	+7.78%
02/09	2,546	2,569	2,488	2,543	+4.35%	410,600	2558億7925万	+6.18%
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	2,440	2,454	2,410	2,437	+1.12%	232,100	2452億1342万	+2.18%
02/05	2,430	2,434	2,410	2,410	+0.12%	170,700	2424億9666万	+1.3%
02/04	2,388	2,427	2,388	2,407	+0.08%	129,700	2421億9479万	+1.35%
02/03	2,370	2,405	2,368	2,405	+0.92%	124,600	2419億9355万	+1.43%
02/02	2,402	2,409	2,374	2,383	+0.46%	150,400	2397億7989万	+0.68%
01/30	2,356	2,373	2,347	2,372	+0.94%	142,700	2386億7306万	+0.34%
01/29	2,330	2,352	2,306	2,350	+0.82%	144,400	2364億5939万	-0.51%
01/28	2,350	2,353	2,327	2,331	-1.56%	190,500	2345億4759万	-1.23%
01/27	2,367	2,370	2,352	2,368	-0.5%	186,700	2382億7057万	+0.42%
01/26	2,400	2,400	2,373	2,380	-1.53%	136,200	2394億7802万	+1.1%
01/23	2,420	2,429	2,409	2,417	-0.17%	123,900	2432億100万	+2.85%
01/22	2,402	2,433	2,402	2,421	+1.17%	132,700	2436億349万	+3.24%
01/21	2,400	2,409	2,386	2,393	-0.95%	156,500	2407億8610万	+2.31%
01/20	2,425	2,431	2,401	2,416	-0.78%	168,400	2431億38万	+3.56%
01/19	2,426	2,442	2,420	2,435	+0.37%	121,600	2450億1218万	+4.6%
01/16	2,403	2,427	2,402	2,426	+0.41%	157,500	2441億659万	+4.52%
01/15	2,410	2,424	2,394	2,416	-0.12%	296,000	2431億38万	+4.41%
01/14	2,370	2,419	2,369	2,419	+1.17%	186,900	2434億224万	+4.9%
01/13	2,392	2,405	2,377	2,391	+0.63%	162,600	2405億8486万	+4%
01/09	15:30 グループ組織再編(連結子会社の吸収分割及び当社子会社間の吸収合併ならびに連結子会社との吸収合併)に関する準備開始のお知らせ
01/09	2,362	2,379	2,355	2,376	+1.32%	131,400	2390億7554万	+3.66%
01/08	2,354	2,362	2,345	2,345	-0.38%	183,300	2359億5629万	+2.54%
01/07	2,345	2,356	2,332	2,354	+0.38%	176,200	2368億6188万	+3.11%
01/06	2,331	2,345	2,330	2,345	+0.95%	204,600	2359億5629万	+2.85%
01/05	2,326	2,331	2,308	2,323	+1.31%	214,900	2337億4263万	+2.07%
2025
12/30	2,305	2,310	2,286	2,293	-0.39%	140,700	2307億2400万	+0.84%
12/29	2,313	2,320	2,290	2,302	-0.48%	199,400	2316億2959万	+1.37%
12/26	2,315	2,328	2,308	2,313	+0.17%	96,800	2327億3642万	+1.98%
12/25	2,307	2,314	2,298	2,309	+0.22%	117,300	2323億3393万	+2.03%
12/24	2,303	2,317	2,300	2,304	-0.13%	140,800	2318億3083万	+2.08%
12/23	2,307	2,317	2,300	2,307	+0.13%	131,900	2321億3269万	+2.44%
12/22	2,320	2,322	2,298	2,304	-0.43%	149,100	2318億3083万	+2.54%
12/19	2,279	2,315	2,272	2,314	+1.54%	185,500	2328億3704万	+3.12%
12/18	2,282	2,290	2,273	2,279	+0.13%	134,300	2293億1530万	+1.74%
12/17	2,282	2,288	2,268	2,276	-0.09%	121,700	2290億1344万	+1.7%
12/16	2,285	2,302	2,278	2,278	-0.52%	136,300	2292億1468万	+1.97%
12/15	2,281	2,293	2,272	2,290	+1.06%	106,000	2304億2213万	+2.64%
12/12	2,268	2,271	2,255	2,266	+0.67%	161,200	2280億723万	+1.57%
12/11	2,289	2,297	2,251	2,251	-1.14%	177,700	2264億9791万	+0.9%
12/10	2,285	2,295	2,272	2,277	+0.75%	218,400	2291億1406万	+2.02%
12/09	2,260	2,269	2,234	2,260	0%	136,400	2274億350万	+1.3%
12/08	2,242	2,264	2,240	2,260	+1.94%	103,200	2274億350万	+1.3%
12/05	2,233	2,240	2,217	2,217	-0.89%	176,000	2230億7680万	-0.58%
12/04	2,223	2,241	2,223	2,237	+0.45%	199,200	2250億8922万	+0.27%
12/03	2,241	2,245	2,220	2,227	-1.02%	220,600	2240億8301万	-0.18%
12/02	2,250	2,259	2,244	2,250	0%	163,800	2263億9729万	+0.63%
12/01	2,270	2,277	2,235	2,250	-0.75%	217,200	2263億9729万	+0.54%
11/28	2,246	2,275	2,246	2,267	+0.4%	152,000	2281億785万	+1.12%
11/27	2,260	2,270	2,250	2,258	-0.27%	190,300	2272億226万	+0.62%
11/26	2,235	2,264	2,235	2,264	+1.84%	503,500	2278億599万	+0.85%
11/25	2,230	2,247	2,221	2,223	+0.23%	282,800	2236億8052万	-1.02%
11/21	2,180	2,228	2,180	2,218	+1.46%	468,300	2231億7742万	-1.33%
11/20	2,179	2,198	2,165	2,186	+0.6%	169,200	2199億5755万	-2.84%
11/19	2,167	2,190	2,165	2,173	+0.74%	167,300	2186億4947万	-3.55%
11/18	2,186	2,189	2,157	2,157	-1.6%	203,800	2170億3954万	-4.39%
11/17	2,221	2,224	2,189	2,192	-1.31%	177,500	2205億6127万	-3.01%
11/14	2,221	2,226	2,207	2,221	-0.13%	102,500	2234億7928万	-1.9%
11/13	2,236	2,240	2,217	2,224	+0.23%	113,400	2237億8115万	-1.9%
11/12	2,209	2,232	2,201	2,219	+1.14%	189,500	2232億7804万	-2.25%
11/11	2,200	2,203	2,175	2,194	+0.41%	368,000	2207億6252万	-3.48%
11/10	2,178	2,208	2,148	2,185	-5.16%	606,900	2198億5693万	-4.04%
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	15:30 業績予想の修正に関するお知らせ
11/07	2,288	2,306	2,276	2,304	+1.9%	241,200	2318億3083万	+1.1%
11/06	2,269	2,287	2,254	2,261	-0.35%	131,100	2275億412万	-0.79%
11/05	2,268	2,281	2,233	2,269	+0.04%	168,300	2283億909万	-0.57%
11/04	2,250	2,297	2,249	2,268	+0.44%	181,700	2282億847万	-0.83%
10/31	2,241	2,262	2,231	2,258	+0.8%	163,200	2272億226万	-1.57%
10/30	2,218	2,243	2,209	2,240	+0.9%	185,100	2253億9108万	-2.65%
10/29	2,248	2,252	2,215	2,220	-1.2%	166,700	2233億7866万	-3.77%
10/28	2,325	2,332	2,247	2,247	-4.26%	240,600	2260億9543万	-2.9%
10/27	2,333	2,354	2,325	2,347	+1.34%	187,500	2361億5753万	+1.12%
10/24	2,333	2,337	2,313	2,316	-0.9%	129,200	2330億3828万	-0.3%
10/23	2,320	2,347	2,310	2,337	+1.04%	136,700	2351億5132万	+0.43%
10/22	2,285	2,321	2,285	2,313	+1.31%	109,100	2327億3642万	-0.77%
10/21	2,290	2,303	2,278	2,283	-0.7%	103,900	2297億1779万	-2.23%
10/20	2,309	2,309	2,284	2,299	+1.19%	120,100	2313億2772万	-1.75%
10/17	2,256	2,279	2,254	2,272	+0.4%	92,500	2286億1095万	-3.15%
10/16	2,262	2,278	2,260	2,263	-0.31%	102,900	2277億537万	-3.82%
10/15	2,261	2,276	2,257	2,270	+1.38%	139,200	2284億971万	-3.77%
10/14	2,224	2,260	2,217	2,239	-0.71%	196,900	2252億9046万	-5.37%
10/10	15:30 剰余金の配当に関するお知らせ
10/10	2,275	2,275	2,254	2,255	-1.83%	168,100	2269億40万	-5.01%
10/09	2,288	2,301	2,270	2,297	-0.04%	203,200	2311億2648万	-3.57%
10/08	2,309	2,328	2,294	2,298	0%	192,700	2312億2710万	-3.65%

オカムラ（7994）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート