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	767	774	767	771	+0.26%	75,600	-	-2.65%
10/05	768	772	766	769	0%	98,300	-	-3.03%
10/02	775	775	767	769	-1.66%	106,500	-	-3.27%
10/01	771	787	770	782	+1.43%	162,000	-	-1.76%
09/30	761	773	757	771	+1.31%	145,700	-	-3.26%
09/29	13:00 2027年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
09/29	771	775	754	761	-1.93%	345,700	-	-4.76%
09/28	780	780	764	776	-3.36%	342,200	-	-3.12%
09/25	15:30 業績予想の修正に関するお知らせ
09/25	801	805	799	803	+0.25%	75,400	-	+0.12%
09/24	811	811	800	801	-0.37%	109,900	-	-0.25%
09/18	803	809	801	804	-0.12%	77,600	-	+0.12%
09/17	801	806	801	805	+0.5%	53,000	-	+0.25%
09/16	800	806	800	801	-0.25%	45,600	-	-0.25%
09/15	797	805	797	803	+0.12%	58,200	-	+0.12%
09/14	798	804	796	802	+0.5%	66,400	-	0%
09/11	789	799	789	798	0%	70,500	-	-0.62%
09/10	791	799	789	798	+0.63%	62,200	-	-0.62%
09/09	799	799	791	793	-0.75%	68,200	-	-1.12%
09/08	788	799	785	799	+1.27%	83,200	-	-0.37%
09/07	796	796	788	789	-1.38%	61,100	-	-1.62%
09/04	793	802	793	800	+0.38%	59,600	-	-0.37%
09/03	798	805	797	797	-0.13%	54,000	-	-0.87%
09/02	793	803	791	798	+0.25%	77,100	-	-0.87%
09/01	797	806	792	796	-0.5%	88,800	-	-1.12%
08/31	805	806	796	800	-0.62%	51,700	-	-0.74%
08/28	802	807	798	805	-0.49%	86,900	-	-0.12%
08/27	806	811	802	809	-0.49%	91,500	-	+0.37%
08/26	807	814	807	813	+0.99%	78,500	-	+0.99%
08/25	808	813	805	805	0%	75,500	-	+0.12%
08/24	811	816	804	805	-0.98%	82,800	-	+0.12%
08/21	807	817	805	813	+0.37%	120,500	-	+1.25%
08/20	803	810	797	810	+0.37%	131,900	-	+1%
08/19	803	810	797	807	-1.59%	265,000	-	+0.75%
08/18	813	821	808	820	+1.36%	181,000	-	+2.5%
08/17	800	810	799	809	+0.87%	151,700	-	+1.25%
08/14	796	803	796	802	+0.63%	132,500	-	+0.5%
08/13	795	800	795	797	+0.38%	95,000	-	-0.13%
08/12	802	802	794	794	-1%	96,200	-	-0.38%
08/10	812	812	801	802	-0.5%	107,800	-	+0.63%
08/07	805	808	801	806	+0.75%	103,400	-	+1.26%
08/06	800	802	792	800	+1.27%	102,700	-	+0.76%
08/05	793	800	790	790	0%	60,300	-	-0.38%
08/04	799	800	790	790	-1.25%	102,400	-	-0.25%
08/03	812	812	800	800	-0.87%	107,900	-	+1.14%
07/31	818	824	807	807	-0.86%	101,700	-	+2.15%
07/30	820	824	810	814	-1.45%	112,300	-	+3.3%
07/29	820	833	814	826	+1.1%	126,700	-	+5.09%
07/28	815	819	809	817	+0.49%	82,600	-	+4.21%
07/27	801	814	801	813	+1.75%	76,700	-	+3.96%
07/24	793	800	787	799	+0.76%	53,300	-	+2.3%
07/23	794	797	789	793	-0.13%	51,400	-	+1.67%
07/22	793	794	785	794	0%	77,500	-	+1.79%
07/21	797	808	793	794	-0.13%	109,400	-	+1.93%
07/17	788	801	788	795	+1.66%	63,300	-	+2.05%
07/16	791	798	782	782	-0.64%	70,900	-	+0.51%
07/15	796	796	786	787	-0.13%	60,800	-	+1.03%
07/14	791	797	786	788	+0.38%	64,700	-	+1.16%
07/13	786	792	784	785	+0.26%	46,000	-	+0.9%
07/10	787	789	780	783	-1.01%	100,300	-	+0.64%
07/09	795	796	789	791	-0.5%	51,300	-	+1.67%
07/08	793	800	793	795	+0.63%	130,900	-	+2.32%
07/07	779	793	777	790	+1.8%	146,100	-	+1.8%
07/06	780	781	773	776	-0.51%	99,700	-	+0.13%
07/03	774	785	774	780	+1.04%	92,700	-	+0.65%
07/02	762	774	760	772	+2.12%	127,300	-	-0.52%
07/01	760	760	754	756	-0.92%	118,700	-	-2.58%
06/30	772	776	758	763	-1.04%	136,300	-	-1.8%
06/29	760	772	750	771	+0.13%	203,900	-	-0.77%
06/26	15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
06/26	768	773	761	770	-0.13%	93,200	-	-1.03%
06/25	773	777	770	771	0%	50,200	-	-0.9%
06/24	771	778	768	771	+0.78%	68,200	-	-1.03%
06/23	772	775	765	765	-1.03%	119,200	-	-1.8%
06/22	778	804	773	773	-0.9%	176,800	-	-0.9%
06/19	778	783	775	780	+0.39%	58,900	-	-0.13%
06/18	781	782	773	777	-0.64%	65,900	-	-0.51%
06/17	786	790	782	782	0%	78,300	-	+0.13%
06/16	781	783	775	782	-0.13%	80,900	-	+0.13%
06/15	785	791	783	783	-0.25%	59,900	-	+0.26%
06/12	15:30 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
06/12	781	791	779	785	-0.63%	83,900	-	+0.51%
06/11	787	790	783	790	+0.25%	65,600	-	+1.15%
06/10	778	788	778	788	+1.81%	95,700	-	+0.9%
06/09	784	787	772	774	-1.02%	107,700	-	-0.9%
06/08	778	792	776	782	+0.51%	88,900	-	+0.13%
06/05	769	783	769	778	+1.17%	63,900	-	-0.38%
06/04	768	776	768	769	0%	61,800	-	-1.66%
06/03	772	772	762	769	+0.13%	76,700	-	-1.79%
06/02	779	779	767	768	-2.04%	132,900	-	-1.92%
06/01	783	784	771	784	-0.38%	116,500	-	0%
05/29	781	792	781	787	+0.51%	55,200	-	+0.38%
05/28	778	783	774	783	+0.77%	91,900	-	-0.25%
05/27	777	778	770	777	+0.13%	77,300	-	-1.15%
05/26	773	781	767	776	-0.26%	90,900	-	-1.4%
05/25	789	789	774	778	-1.39%	91,800	-	-1.27%
05/22	777	789	776	789	+1.28%	80,400	-	+0.13%
05/21	782	790	772	779	-0.26%	122,900	-	-1.14%
05/20	794	794	781	781	-1.26%	97,000	-	-1.01%
05/19	783	796	783	791	+1.02%	80,300	-	0%
05/18	784	786	780	783	+0.13%	69,500	-	-1.14%
05/15	15:30 取締役及び執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ
05/15	781	791	778	782	+0.13%	65,600	-	-1.51%
05/14	788	788	777	781	-1.14%	53,300	-	-1.76%
05/13	782	792	779	790	+1.28%	56,900	-	-0.75%

オークワ（8217）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