オービックビジネスコンサルタント
4733プライム/情報･通信業/OBIC BUSINESS CONSULTANTS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 6,238.0 | 6,383.0 | 6,237.0 | 6,282.0 | +11.0 | +0.18% | 300,200 |
| 2026-03-12 | 6,203.0 | 6,289.0 | 6,158.0 | 6,271.0 | -32.0 | -0.51% | 245,400 |
| 2026-03-11 | 6,375.0 | 6,433.0 | 6,301.0 | 6,303.0 | -144.0 | -2.23% | 297,200 |
| 2026-03-10 | 6,465.0 | 6,519.0 | 6,372.0 | 6,447.0 | -53.0 | -0.82% | 352,200 |
| 2026-03-09 | 6,270.0 | 6,524.0 | 6,257.0 | 6,500.0 | +30.0 | +0.46% | 517,900 |
| 2026-03-06 | 6,415.0 | 6,515.0 | 6,382.0 | 6,470.0 | +151.0 | +2.39% | 406,900 |
| 2026-03-05 | 6,354.0 | 6,432.0 | 6,298.0 | 6,319.0 | +65.0 | +1.04% | 331,700 |
| 2026-03-04 | 6,258.0 | 6,343.0 | 6,184.0 | 6,254.0 | +54.0 | +0.87% | 439,500 |
| 2026-03-03 | 6,171.0 | 6,244.0 | 6,128.0 | 6,200.0 | +37.0 | +0.60% | 335,500 |
| 2026-03-02 | 6,198.0 | 6,245.0 | 6,135.0 | 6,163.0 | -157.0 | -2.48% | 332,300 |
| 2026-02-27 | 6,332.0 | 6,383.0 | 6,258.0 | 6,320.0 | +165.0 | +2.68% | 407,600 |
| 2026-02-26 | 5,879.0 | 6,164.0 | 5,863.0 | 6,155.0 | +367.0 | +6.34% | 557,100 |
| 2026-02-25 | 5,726.0 | 5,805.0 | 5,697.0 | 5,788.0 | +162.0 | +2.88% | 369,300 |
| 2026-02-24 | 5,747.0 | 5,782.0 | 5,557.0 | 5,626.0 | -211.0 | -3.61% | 460,700 |
| 2026-02-20 | 5,812.0 | 5,840.0 | 5,743.0 | 5,837.0 | +8.0 | +0.14% | 289,500 |
| 2026-02-19 | 5,850.0 | 5,895.0 | 5,770.0 | 5,829.0 | +19.0 | +0.33% | 198,300 |
| 2026-02-18 | 5,704.0 | 5,825.0 | 5,671.0 | 5,810.0 | +109.0 | +1.91% | 291,000 |
| 2026-02-17 | 5,820.0 | 5,858.0 | 5,661.0 | 5,701.0 | -209.0 | -3.54% | 426,700 |
| 2026-02-16 | 5,855.0 | 5,969.0 | 5,813.0 | 5,910.0 | +95.0 | +1.63% | 278,300 |
| 2026-02-13 | 5,936.0 | 5,975.0 | 5,796.0 | 5,815.0 | -171.0 | -2.86% | 307,800 |
| 2026-02-12 | 6,089.0 | 6,128.0 | 5,936.0 | 5,986.0 | -303.0 | -4.82% | 487,000 |
| 2026-02-10 | 6,216.0 | 6,358.0 | 6,136.0 | 6,289.0 | +247.0 | +4.09% | 372,600 |
| 2026-02-09 | 6,084.0 | 6,229.0 | 6,018.0 | 6,042.0 | +58.0 | +0.97% | 295,900 |
| 2026-02-06 | 6,080.0 | 6,080.0 | 5,860.0 | 5,984.0 | -163.0 | -2.65% | 478,300 |
| 2026-02-05 | 5,921.0 | 6,275.0 | 5,857.0 | 6,147.0 | +317.0 | +5.44% | 1,059,200 |
| 2026-02-04 | 5,918.0 | 6,075.0 | 5,656.0 | 5,830.0 | -588.0 | -9.16% | 1,302,200 |
| 2026-02-03 | 6,550.0 | 6,599.0 | 6,380.0 | 6,418.0 | -266.0 | -3.98% | 689,200 |
| 2026-02-02 | 6,800.0 | 6,819.0 | 6,641.0 | 6,684.0 | -176.0 | -2.57% | 507,000 |
| 2026-01-30 | 7,174.0 | 7,223.0 | 6,805.0 | 6,860.0 | -444.0 | -6.08% | 643,600 |
| 2026-01-29 | 7,481.0 | 7,481.0 | 7,226.0 | 7,304.0 | -327.0 | -4.29% | 225,500 |
| 2026-01-28 | 7,350.0 | 7,727.0 | 7,139.0 | 7,631.0 | +253.0 | +3.43% | 532,100 |
| 2026-01-27 | 7,688.0 | 7,732.0 | 7,352.0 | 7,378.0 | -343.0 | -4.44% | 410,400 |
| 2026-01-26 | 7,989.0 | 8,300.0 | 7,500.0 | 7,721.0 | -118.0 | -1.51% | 547,300 |
| 2026-01-23 | 7,950.0 | 7,964.0 | 7,839.0 | 7,839.0 | +42.0 | +0.54% | 229,600 |
| 2026-01-22 | 7,958.0 | 7,958.0 | 7,754.0 | 7,797.0 | -115.0 | -1.45% | 264,400 |
| 2026-01-21 | 7,950.0 | 7,974.0 | 7,851.0 | 7,912.0 | -132.0 | -1.64% | 195,000 |
| 2026-01-20 | 8,175.0 | 8,216.0 | 8,044.0 | 8,044.0 | -147.0 | -1.79% | 141,100 |
| 2026-01-19 | 8,253.0 | 8,283.0 | 8,191.0 | 8,191.0 | -109.0 | -1.31% | 58,100 |
| 2026-01-16 | 8,365.0 | 8,395.0 | 8,270.0 | 8,300.0 | -111.0 | -1.32% | 98,900 |
| 2026-01-15 | 8,396.0 | 8,463.0 | 8,385.0 | 8,411.0 | +31.0 | +0.37% | 65,500 |
| 2026-01-14 | 8,396.0 | 8,417.0 | 8,337.0 | 8,380.0 | -8.0 | -0.10% | 79,300 |
| 2026-01-13 | 8,530.0 | 8,530.0 | 8,388.0 | 8,388.0 | -102.0 | -1.20% | 78,000 |
| 2026-01-09 | 8,488.0 | 8,562.0 | 8,400.0 | 8,490.0 | -56.0 | -0.66% | 61,400 |
| 2026-01-08 | 8,388.0 | 8,595.0 | 8,380.0 | 8,546.0 | +232.0 | +2.79% | 83,300 |
| 2026-01-07 | 8,356.0 | 8,399.0 | 8,292.0 | 8,314.0 | -186.0 | -2.19% | 138,800 |
| 2026-01-06 | 8,433.0 | 8,500.0 | 8,384.0 | 8,500.0 | +109.0 | +1.30% | 76,800 |
| 2026-01-05 | 8,347.0 | 8,485.0 | 8,220.0 | 8,391.0 | -62.0 | -0.73% | 115,800 |
| 2025-12-30 | 8,484.0 | 8,510.0 | 8,418.0 | 8,453.0 | -29.0 | -0.34% | 39,900 |
| 2025-12-29 | 8,490.0 | 8,533.0 | 8,433.0 | 8,482.0 | -51.0 | -0.60% | 51,700 |
| 2025-12-26 | 8,534.0 | 8,565.0 | 8,509.0 | 8,533.0 | +3.0 | +0.04% | 37,300 |
| 2025-12-25 | 8,534.0 | 8,535.0 | 8,460.0 | 8,530.0 | -4.0 | -0.05% | 39,200 |
| 2025-12-24 | 8,649.0 | 8,649.0 | 8,502.0 | 8,534.0 | -106.0 | -1.23% | 49,700 |
| 2025-12-23 | 8,558.0 | 8,641.0 | 8,535.0 | 8,640.0 | +92.0 | +1.08% | 75,800 |
| 2025-12-22 | 8,713.0 | 8,713.0 | 8,532.0 | 8,548.0 | -131.0 | -1.51% | 94,600 |
| 2025-12-19 | 8,755.0 | 8,796.0 | 8,656.0 | 8,679.0 | -3.0 | -0.03% | 174,000 |
| 2025-12-18 | 8,631.0 | 8,763.0 | 8,631.0 | 8,682.0 | +57.0 | +0.66% | 49,500 |
| 2025-12-17 | 8,647.0 | 8,660.0 | 8,479.0 | 8,625.0 | +25.0 | +0.29% | 72,900 |
| 2025-12-16 | 8,571.0 | 8,706.0 | 8,542.0 | 8,600.0 | -110.0 | -1.26% | 133,000 |
| 2025-12-15 | 8,695.0 | 8,763.0 | 8,620.0 | 8,710.0 | +110.0 | +1.28% | 65,600 |
| 2025-12-12 | 8,519.0 | 8,645.0 | 8,458.0 | 8,600.0 | +125.0 | +1.47% | 132,000 |
| 2025-12-11 | 8,650.0 | 8,650.0 | 8,454.0 | 8,475.0 | -168.0 | -1.94% | 51,800 |
| 2025-12-10 | 8,706.0 | 8,706.0 | 8,579.0 | 8,643.0 | +43.0 | +0.50% | 70,900 |
| 2025-12-09 | 8,591.0 | 8,712.0 | 8,526.0 | 8,600.0 | +52.0 | +0.61% | 113,200 |
| 2025-12-08 | 8,532.0 | 8,574.0 | 8,503.0 | 8,548.0 | -33.0 | -0.38% | 64,800 |
| 2025-12-05 | 8,651.0 | 8,670.0 | 8,530.0 | 8,581.0 | -84.0 | -0.97% | 57,600 |
| 2025-12-04 | 8,592.0 | 8,722.0 | 8,592.0 | 8,665.0 | +73.0 | +0.85% | 70,200 |
| 2025-12-03 | 8,628.0 | 8,643.0 | 8,566.0 | 8,592.0 | -29.0 | -0.34% | 70,300 |
| 2025-12-02 | 8,650.0 | 8,670.0 | 8,585.0 | 8,621.0 | -29.0 | -0.34% | 47,300 |
| 2025-12-01 | 8,757.0 | 8,781.0 | 8,590.0 | 8,650.0 | -97.0 | -1.11% | 78,300 |
| 2025-11-28 | 8,700.0 | 8,747.0 | 8,636.0 | 8,747.0 | -31.0 | -0.35% | 95,900 |
| 2025-11-27 | 8,760.0 | 8,819.0 | 8,742.0 | 8,778.0 | +18.0 | +0.21% | 56,800 |
| 2025-11-26 | 8,756.0 | 8,790.0 | 8,688.0 | 8,760.0 | +20.0 | +0.23% | 62,300 |
| 2025-11-25 | 8,819.0 | 8,871.0 | 8,711.0 | 8,740.0 | -149.0 | -1.68% | 72,700 |
| 2025-11-21 | 8,623.0 | 8,913.0 | 8,618.0 | 8,889.0 | +282.0 | +3.28% | 97,600 |
| 2025-11-20 | 8,768.0 | 8,769.0 | 8,587.0 | 8,607.0 | -11.0 | -0.13% | 57,500 |
| 2025-11-19 | 8,550.0 | 8,707.0 | 8,497.0 | 8,618.0 | +68.0 | +0.80% | 86,200 |
| 2025-11-18 | 8,727.0 | 8,818.0 | 8,539.0 | 8,550.0 | -275.0 | -3.12% | 96,100 |
| 2025-11-17 | 8,821.0 | 8,878.0 | 8,720.0 | 8,825.0 | +45.0 | +0.51% | 75,800 |
| 2025-11-14 | 8,750.0 | 8,871.0 | 8,721.0 | 8,780.0 | -43.0 | -0.49% | 65,600 |
| 2025-11-13 | 8,786.0 | 8,830.0 | 8,771.0 | 8,823.0 | +3.0 | +0.03% | 45,200 |
| 2025-11-12 | 8,859.0 | 8,976.0 | 8,724.0 | 8,820.0 | -21.0 | -0.24% | 62,400 |
| 2025-11-11 | 8,855.0 | 8,880.0 | 8,810.0 | 8,841.0 | +15.0 | +0.17% | 69,200 |
| 2025-11-10 | 8,768.0 | 8,827.0 | 8,695.0 | 8,826.0 | +74.0 | +0.85% | 69,300 |
| 2025-11-07 | 8,716.0 | 8,790.0 | 8,692.0 | 8,752.0 | +77.0 | +0.89% | 89,400 |
| 2025-11-06 | 8,642.0 | 8,778.0 | 8,573.0 | 8,675.0 | -3.0 | -0.03% | 110,500 |
| 2025-11-05 | 8,636.0 | 8,699.0 | 8,440.0 | 8,678.0 | +42.0 | +0.49% | 166,400 |
| 2025-11-04 | 8,772.0 | 8,817.0 | 8,636.0 | 8,636.0 | -196.0 | -2.22% | 150,200 |
| 2025-10-31 | 8,857.0 | 9,019.0 | 8,750.0 | 8,832.0 | +82.0 | +0.94% | 108,400 |
| 2025-10-30 | 8,829.0 | 8,883.0 | 8,716.0 | 8,750.0 | -79.0 | -0.89% | 158,000 |
| 2025-10-29 | 8,738.0 | 8,921.0 | 8,630.0 | 8,829.0 | +202.0 | +2.34% | 269,000 |
| 2025-10-28 | 8,798.0 | 8,948.0 | 8,601.0 | 8,627.0 | -265.0 | -2.98% | 201,400 |
| 2025-10-27 | 8,799.0 | 9,040.0 | 8,799.0 | 8,892.0 | +114.0 | +1.30% | 152,500 |
| 2025-10-24 | 8,720.0 | 8,784.0 | 8,674.0 | 8,778.0 | +60.0 | +0.69% | 76,800 |
| 2025-10-23 | 8,700.0 | 8,752.0 | 8,678.0 | 8,718.0 | +4.0 | +0.05% | 94,000 |
| 2025-10-22 | 8,680.0 | 8,788.0 | 8,670.0 | 8,714.0 | +43.0 | +0.50% | 96,600 |
| 2025-10-21 | 8,547.0 | 8,750.0 | 8,502.0 | 8,671.0 | +122.0 | +1.43% | 129,300 |
| 2025-10-20 | 8,550.0 | 8,619.0 | 8,503.0 | 8,549.0 | +119.0 | +1.41% | 144,000 |
| 2025-10-17 | 8,520.0 | 8,571.0 | 8,337.0 | 8,430.0 | -156.0 | -1.82% | 123,200 |
| 2025-10-16 | 8,648.0 | 8,722.0 | 8,522.0 | 8,586.0 | +10.0 | +0.12% | 127,400 |
| 2025-10-15 | 8,596.0 | 8,620.0 | 8,494.0 | 8,576.0 | +77.0 | +0.91% | 87,700 |
| 2025-10-14 | 8,553.0 | 8,671.0 | 8,490.0 | 8,499.0 | -184.0 | -2.12% | 108,100 |
| 2025-10-10 | 8,620.0 | 8,691.0 | 8,551.0 | 8,683.0 | +3.0 | +0.03% | 88,800 |
| 2025-10-09 | 8,673.0 | 8,765.0 | 8,651.0 | 8,680.0 | -66.0 | -0.75% | 94,600 |
| 2025-10-08 | 8,668.0 | 8,828.0 | 8,660.0 | 8,746.0 | +22.0 | +0.25% | 98,000 |
| 2025-10-07 | 8,872.0 | 8,872.0 | 8,675.0 | 8,724.0 | -112.0 | -1.27% | 114,000 |
| 2025-10-06 | 8,788.0 | 8,907.0 | 8,662.0 | 8,836.0 | +193.0 | +2.23% | 76,100 |
| 2025-10-03 | 8,608.0 | 8,686.0 | 8,581.0 | 8,643.0 | +119.0 | +1.40% | 108,100 |
| 2025-10-02 | 8,833.0 | 8,885.0 | 8,492.0 | 8,524.0 | -321.0 | -3.63% | 163,900 |
| 2025-10-01 | 8,982.0 | 9,014.0 | 8,794.0 | 8,845.0 | -255.0 | -2.80% | 203,600 |
| 2025-09-30 | 9,092.0 | 9,164.0 | 9,055.0 | 9,100.0 | +38.0 | +0.42% | 148,300 |
| 2025-09-29 | 9,200.0 | 9,233.0 | 9,045.0 | 9,062.0 | -260.0 | -2.79% | 247,200 |
| 2025-09-26 | 9,133.0 | 9,379.0 | 9,111.0 | 9,322.0 | +176.0 | +1.92% | 290,700 |
| 2025-09-25 | 9,122.0 | 9,164.0 | 8,942.0 | 9,146.0 | +174.0 | +1.94% | 145,400 |
| 2025-09-24 | 8,980.0 | 9,057.0 | 8,864.0 | 8,972.0 | -27.0 | -0.30% | 88,400 |
| 2025-09-22 | 9,021.0 | 9,042.0 | 8,966.0 | 8,999.0 | -22.0 | -0.24% | 73,400 |
| 2025-09-19 | 9,224.0 | 9,230.0 | 8,948.0 | 9,021.0 | -130.0 | -1.42% | 173,100 |
| 2025-09-18 | 9,100.0 | 9,200.0 | 9,076.0 | 9,151.0 | +89.0 | +0.98% | 75,200 |
| 2025-09-17 | 8,901.0 | 9,086.0 | 8,901.0 | 9,062.0 | +16.0 | +0.18% | 88,500 |
| 2025-09-16 | 8,976.0 | 9,049.0 | 8,923.0 | 9,046.0 | +65.0 | +0.72% | 71,400 |
| 2025-09-12 | 9,007.0 | 9,010.0 | 8,864.0 | 8,981.0 | — | — | 106,400 |
直近120営業日分を表示