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
10/06	2,352	2,373	2,352	2,366	+0.6%	109,500	-	-2.75%
10/05	2,355	2,372	2,345	2,352	-0.68%	165,900	-	-3.41%
10/02	15:30 自己株式の取得状況に関するお知らせ
10/02	2,402	2,405	2,368	2,368	-2.19%	139,700	-	-2.83%
10/01	2,405	2,427	2,384	2,421	+0.67%	138,500	-	-0.74%
09/30	2,393	2,413	2,371	2,405	+0.12%	116,800	-	-1.39%
09/29	2,430	2,430	2,384	2,402	-3.5%	81,200	-	-1.56%
09/28	2,500	2,502	2,478	2,489	+0.2%	97,200	-	+2.05%
09/25	2,510	2,539	2,481	2,484	-0.52%	95,000	-	+2.05%
09/24	2,498	2,504	2,465	2,497	+0.77%	95,100	-	+2.76%
09/18	2,495	2,495	2,473	2,478	-0.16%	186,700	-	+2.19%
09/17	2,488	2,505	2,468	2,482	-0.36%	97,300	-	+2.56%
09/16	2,441	2,491	2,440	2,491	+1.63%	149,800	-	+3.19%
09/15	2,412	2,455	2,412	2,451	+0.29%	147,000	-	+1.74%
09/14	2,410	2,455	2,410	2,444	+2.09%	92,500	-	+1.66%
09/11	2,378	2,414	2,376	2,394	-0.62%	164,500	-	-0.25%
09/10	2,422	2,434	2,401	2,409	-0.54%	172,900	-	+0.58%
09/09	2,400	2,425	2,393	2,422	+0.92%	93,900	-	+1.42%
09/08	2,404	2,407	2,358	2,400	-0.17%	167,200	-	+0.8%
09/07	2,434	2,444	2,394	2,404	-1.35%	71,600	-	+1.18%
09/04	2,425	2,442	2,414	2,437	+0.49%	141,200	-	+2.7%
09/03	15:30 自己株式の取得状況に関するお知らせ
09/03	2,428	2,439	2,418	2,425	-0.12%	80,200	-	+2.32%
09/02	2,473	2,493	2,420	2,428	-2.69%	94,600	-	+2.58%
09/01	2,443	2,497	2,442	2,495	+2.13%	122,300	-	+5.59%
08/31	2,428	2,463	2,417	2,443	+0.62%	129,200	-	+3.65%
08/28	2,420	2,433	2,397	2,428	+0.33%	64,400	-	+3.23%
08/27	2,414	2,429	2,404	2,420	+0.25%	62,100	-	+3.11%
08/26	2,415	2,431	2,409	2,414	-0.04%	55,800	-	+3.12%
08/25	2,433	2,444	2,415	2,415	-0.33%	75,300	-	+3.43%
08/24	2,414	2,435	2,409	2,423	+0.37%	62,900	-	+4.13%
08/21	2,382	2,418	2,382	2,414	+1.51%	74,200	-	+4.1%
08/20	2,363	2,380	2,360	2,378	+0.63%	79,100	-	+2.85%
08/19	2,398	2,399	2,353	2,363	-1.46%	92,500	-	+2.52%
08/18	2,363	2,405	2,363	2,398	+1.48%	74,400	-	+4.35%
08/17	2,355	2,377	2,351	2,363	+0.25%	95,600	-	+3.23%
08/14	2,322	2,364	2,321	2,357	+0.86%	76,000	-	+3.33%
08/13	2,355	2,378	2,337	2,337	-0.72%	88,700	-	+2.86%
08/12	2,371	2,371	2,338	2,354	+0.99%	109,100	-	+4.02%
08/10	2,374	2,381	2,316	2,331	-0.51%	120,300	-	+3.42%
08/07	2,313	2,405	2,300	2,343	+3.54%	177,100	-	+4.37%
08/06	15:30 自己株式取得に係る事項の決定に関するお知らせ
08/06	15:30 2027年3月期第1四半期決算短信[日本基準](連結)
08/06	2,238	2,271	2,220	2,263	+1.12%	76,100	-	+1.25%
08/05	2,255	2,263	2,229	2,238	-0.75%	88,500	-	+0.45%
08/04	2,254	2,262	2,226	2,255	-1.14%	84,300	-	+1.44%
08/03	2,330	2,335	2,278	2,281	-1.89%	99,600	-	+2.89%
07/31	2,325	2,354	2,320	2,325	-1.11%	84,000	-	+5.25%
07/30	2,353	2,359	2,301	2,351	-0.3%	83,700	-	+6.91%
07/29	2,341	2,373	2,317	2,358	+0.77%	98,700	-	+7.77%
07/28	2,350	2,357	2,325	2,340	+0.39%	95,300	-	+7.49%
07/27	2,318	2,345	2,317	2,331	+0.43%	113,400	-	+7.62%
07/24	2,277	2,327	2,275	2,321	+1.18%	88,600	-	+7.65%
07/23	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
07/23	2,270	2,295	2,268	2,294	+0.75%	81,200	-	+6.95%
07/22	2,274	2,292	2,238	2,277	+0.66%	94,800	-	+6.6%
07/21	2,277	2,286	2,230	2,262	+1.57%	101,700	-	+6.25%
07/17	2,220	2,254	2,205	2,227	+0.54%	96,700	-	+4.95%
07/16	2,227	2,235	2,198	2,215	-0.54%	77,100	-	+4.68%
07/15	2,235	2,239	2,213	2,227	+0.72%	76,300	-	+5.5%
07/14	2,219	2,237	2,209	2,211	+0.87%	80,000	-	+5.04%
07/13	2,174	2,206	2,174	2,192	+0.83%	77,500	-	+4.38%
07/10	2,170	2,179	2,146	2,174	+1.07%	95,300	-	+3.67%
07/09	2,152	2,174	2,143	2,151	+0.33%	125,700	-	+2.72%
07/08	2,127	2,179	2,127	2,144	+1.47%	163,100	-	+2.53%
07/07	2,137	2,137	2,112	2,113	-0.52%	95,300	-	+1.2%
07/06	2,109	2,136	2,107	2,124	+0.76%	53,700	-	+1.87%
07/03	2,122	2,133	2,108	2,108	+0.14%	115,300	-	+1.2%
07/02	2,105	2,120	2,105	2,105	+0.81%	79,800	-	+1.01%
07/01	2,084	2,101	2,071	2,088	-0.1%	65,400	-	+0.19%
06/30	2,124	2,126	2,090	2,090	-0.99%	157,000	-	+0.24%
06/29	2,088	2,111	2,082	2,111	+1.1%	81,100	-	+1.25%
06/26	2,063	2,093	2,063	2,088	+1.21%	73,700	-	+0.14%
06/25	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
06/25	2,115	2,115	2,063	2,063	-0.86%	81,800	-	-1.24%
06/24	2,075	2,102	2,074	2,081	+0.14%	76,000	-	-0.57%
06/23	2,063	2,099	2,063	2,078	+0.39%	66,900	-	-0.86%
06/22	2,079	2,090	2,056	2,070	-0.43%	52,700	-	-1.43%
06/19	2,051	2,093	2,050	2,079	+1.12%	128,600	-	-1.14%
06/18	2,088	2,100	2,056	2,056	-0.58%	153,700	-	-2.37%
06/17	2,100	2,100	2,061	2,068	-1.1%	67,000	-	-2.27%
06/16	2,080	2,091	2,058	2,091	-0.1%	95,300	-	-1.65%
06/15	2,100	2,110	2,082	2,093	+0.48%	95,400	-	-1.97%
06/12	2,066	2,090	2,063	2,083	+0.14%	99,500	-	-2.85%
06/11	2,085	2,128	2,064	2,080	+0.1%	86,100	-	-3.44%
06/10	2,085	2,110	2,076	2,078	-0.34%	81,400	-	-3.84%
06/09	2,089	2,123	2,074	2,085	-1.28%	69,300	-	-3.87%
06/08	2,092	2,116	2,085	2,112	+0.62%	108,400	-	-3.03%
06/05	2,076	2,116	2,076	2,099	+1.11%	62,000	-	-3.94%
06/04	2,064	2,088	2,064	2,076	-0.57%	63,400	-	-5.25%
06/03	2,057	2,091	2,045	2,088	+2.5%	77,200	-	-5.05%
06/02	2,038	2,064	2,018	2,037	-2.02%	154,700	-	-7.66%
06/01	2,091	2,099	2,039	2,079	-2.12%	138,800	-	-6.18%
05/29	2,100	2,146	2,088	2,124	+0.71%	166,600	-	-4.54%
05/28	2,106	2,147	2,102	2,109	-0.24%	138,400	-	-5.55%
05/27	2,081	2,117	2,080	2,114	+1.59%	97,600	-	-5.67%
05/26	2,105	2,112	2,074	2,081	-2.07%	145,000	-	-7.51%
05/25	2,184	2,184	2,111	2,125	-2.48%	99,700	-	-6.02%
05/22	2,171	2,184	2,140	2,179	+0.83%	106,100	-	-4.01%
05/21	2,175	2,184	2,147	2,161	-0.23%	70,500	-	-5.18%
05/20	2,151	2,175	2,135	2,166	+0.05%	120,600	-	-5.33%
05/19	2,171	2,176	2,153	2,165	+0.56%	113,400	-	-5.87%
05/18	2,149	2,191	2,137	2,153	+0.23%	190,800	-	-6.96%
05/15	2,281	2,289	2,118	2,148	-6.93%	193,600	-	-7.81%
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,314	2,324	2,288	2,308	-0.35%	74,100	-	-1.62%
05/13	2,310	2,318	2,281	2,316	+0.39%	109,500	-	-1.66%

三愛オブリ（8097）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート