大塚商会
4768プライム/情報･通信業/OTSUKA CORPORATION
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 | 2,961.0 | 2,999.0 | 2,947.0 | 2,951.0 | -42.0 | -1.40% | 1,327,900 |
| 2026-03-12 | 2,960.0 | 3,005.0 | 2,950.0 | 2,993.0 | -33.0 | -1.09% | 1,074,500 |
| 2026-03-11 | 3,096.0 | 3,123.0 | 3,026.0 | 3,026.0 | -31.0 | -1.01% | 1,333,500 |
| 2026-03-10 | 3,070.0 | 3,089.0 | 3,008.0 | 3,057.0 | -22.0 | -0.71% | 1,443,700 |
| 2026-03-09 | 3,007.0 | 3,086.0 | 2,992.0 | 3,079.0 | +12.0 | +0.39% | 1,155,500 |
| 2026-03-06 | 3,081.0 | 3,089.0 | 3,034.0 | 3,067.0 | +37.0 | +1.22% | 1,451,800 |
| 2026-03-05 | 3,101.0 | 3,104.0 | 3,014.0 | 3,030.0 | -1.0 | -0.03% | 1,822,400 |
| 2026-03-04 | 3,018.0 | 3,033.0 | 2,973.5 | 3,031.0 | -1.0 | -0.03% | 1,623,200 |
| 2026-03-03 | 3,101.0 | 3,110.0 | 3,014.0 | 3,032.0 | -68.0 | -2.19% | 1,536,700 |
| 2026-03-02 | 3,061.0 | 3,122.0 | 3,057.0 | 3,100.0 | -49.0 | -1.56% | 1,243,800 |
| 2026-02-27 | 3,144.0 | 3,158.0 | 3,113.0 | 3,149.0 | +75.0 | +2.44% | 2,448,900 |
| 2026-02-26 | 3,050.0 | 3,109.0 | 3,033.0 | 3,074.0 | +74.0 | +2.47% | 1,252,100 |
| 2026-02-25 | 2,981.5 | 3,007.0 | 2,953.0 | 3,000.0 | +36.0 | +1.21% | 1,416,800 |
| 2026-02-24 | 2,974.5 | 3,005.0 | 2,933.0 | 2,964.0 | -76.0 | -2.50% | 1,725,000 |
| 2026-02-20 | 3,100.0 | 3,105.0 | 3,028.0 | 3,040.0 | -40.0 | -1.30% | 1,209,200 |
| 2026-02-19 | 3,096.0 | 3,097.0 | 3,057.0 | 3,080.0 | +15.0 | +0.49% | 805,700 |
| 2026-02-18 | 3,003.0 | 3,065.0 | 3,003.0 | 3,065.0 | +49.0 | +1.62% | 899,100 |
| 2026-02-17 | 3,000.0 | 3,016.0 | 2,989.0 | 3,016.0 | -11.0 | -0.36% | 730,800 |
| 2026-02-16 | 3,023.0 | 3,035.0 | 2,994.0 | 3,027.0 | +4.0 | +0.13% | 1,183,200 |
| 2026-02-13 | 3,094.0 | 3,103.0 | 3,004.0 | 3,023.0 | -73.0 | -2.36% | 1,476,400 |
| 2026-02-12 | 3,070.0 | 3,106.0 | 3,047.0 | 3,096.0 | -28.0 | -0.90% | 1,506,500 |
| 2026-02-10 | 3,029.0 | 3,140.0 | 3,024.0 | 3,124.0 | +107.0 | +3.55% | 1,235,700 |
| 2026-02-09 | 3,060.0 | 3,066.0 | 2,992.5 | 3,017.0 | +5.0 | +0.17% | 1,166,000 |
| 2026-02-06 | 3,019.0 | 3,027.0 | 2,966.0 | 3,012.0 | -10.0 | -0.33% | 1,859,800 |
| 2026-02-05 | 2,968.0 | 3,068.0 | 2,959.5 | 3,022.0 | +65.5 | +2.22% | 1,972,300 |
| 2026-02-04 | 3,080.0 | 3,114.0 | 2,933.5 | 2,956.5 | -184.5 | -5.87% | 2,944,900 |
| 2026-02-03 | 3,175.0 | 3,177.0 | 3,040.0 | 3,141.0 | +82.0 | +2.68% | 3,521,700 |
| 2026-02-02 | 3,132.0 | 3,137.0 | 3,050.0 | 3,059.0 | -3.0 | -0.10% | 1,514,700 |
| 2026-01-30 | 3,106.0 | 3,106.0 | 3,048.0 | 3,062.0 | -26.0 | -0.84% | 1,150,400 |
| 2026-01-29 | 3,108.0 | 3,114.0 | 3,052.0 | 3,088.0 | -42.0 | -1.34% | 875,100 |
| 2026-01-28 | 3,114.0 | 3,145.0 | 3,097.0 | 3,130.0 | -14.0 | -0.45% | 834,000 |
| 2026-01-27 | 3,131.0 | 3,169.0 | 3,123.0 | 3,144.0 | -8.0 | -0.25% | 1,044,200 |
| 2026-01-26 | 3,211.0 | 3,219.0 | 3,141.0 | 3,152.0 | -71.0 | -2.20% | 952,800 |
| 2026-01-23 | 3,240.0 | 3,270.0 | 3,203.0 | 3,223.0 | -15.0 | -0.46% | 1,291,500 |
| 2026-01-22 | 3,242.0 | 3,281.0 | 3,227.0 | 3,238.0 | -6.0 | -0.18% | 945,200 |
| 2026-01-21 | 3,232.0 | 3,260.0 | 3,224.0 | 3,244.0 | +7.0 | +0.22% | 1,127,500 |
| 2026-01-20 | 3,219.0 | 3,286.0 | 3,210.0 | 3,237.0 | +16.0 | +0.50% | 1,139,200 |
| 2026-01-19 | 3,223.0 | 3,308.0 | 3,215.0 | 3,221.0 | -4.0 | -0.12% | 1,096,100 |
| 2026-01-16 | 3,200.0 | 3,268.0 | 3,174.0 | 3,225.0 | +39.0 | +1.22% | 1,546,600 |
| 2026-01-15 | 3,165.0 | 3,192.0 | 3,155.0 | 3,186.0 | -2.0 | -0.06% | 1,036,900 |
| 2026-01-14 | 3,225.0 | 3,247.0 | 3,163.0 | 3,188.0 | -59.0 | -1.82% | 1,151,800 |
| 2026-01-13 | 3,236.0 | 3,250.0 | 3,189.0 | 3,247.0 | +51.0 | +1.60% | 1,173,500 |
| 2026-01-09 | 3,227.0 | 3,243.0 | 3,192.0 | 3,196.0 | -40.0 | -1.24% | 866,200 |
| 2026-01-08 | 3,214.0 | 3,243.0 | 3,202.0 | 3,236.0 | +22.0 | +0.68% | 862,600 |
| 2026-01-07 | 3,180.0 | 3,220.0 | 3,157.0 | 3,214.0 | +21.0 | +0.66% | 914,000 |
| 2026-01-06 | 3,205.0 | 3,208.0 | 3,174.0 | 3,193.0 | -6.0 | -0.19% | 972,000 |
| 2026-01-05 | 3,229.0 | 3,249.0 | 3,179.0 | 3,199.0 | -33.0 | -1.02% | 1,009,900 |
| 2025-12-30 | 3,256.0 | 3,263.0 | 3,228.0 | 3,232.0 | -18.0 | -0.55% | 575,200 |
| 2025-12-29 | 3,225.0 | 3,250.0 | 3,213.0 | 3,250.0 | -30.0 | -0.91% | 607,300 |
| 2025-12-26 | 3,280.0 | 3,295.0 | 3,272.0 | 3,280.0 | +1.0 | +0.03% | 346,100 |
| 2025-12-25 | 3,272.0 | 3,286.0 | 3,258.0 | 3,279.0 | +15.0 | +0.46% | 233,200 |
| 2025-12-24 | 3,292.0 | 3,308.0 | 3,258.0 | 3,264.0 | -28.0 | -0.85% | 500,900 |
| 2025-12-23 | 3,280.0 | 3,292.0 | 3,259.0 | 3,292.0 | +18.0 | +0.55% | 468,400 |
| 2025-12-22 | 3,322.0 | 3,322.0 | 3,262.0 | 3,274.0 | -32.0 | -0.97% | 583,300 |
| 2025-12-19 | 3,317.0 | 3,343.0 | 3,303.0 | 3,306.0 | +1.0 | +0.03% | 1,246,100 |
| 2025-12-18 | 3,325.0 | 3,325.0 | 3,295.0 | 3,305.0 | +12.0 | +0.36% | 629,300 |
| 2025-12-17 | 3,295.0 | 3,302.0 | 3,252.0 | 3,293.0 | +17.0 | +0.52% | 753,300 |
| 2025-12-16 | 3,311.0 | 3,319.0 | 3,270.0 | 3,276.0 | -44.0 | -1.33% | 829,800 |
| 2025-12-15 | 3,325.0 | 3,353.0 | 3,305.0 | 3,320.0 | +11.0 | +0.33% | 1,015,500 |
| 2025-12-12 | 3,250.0 | 3,309.0 | 3,234.0 | 3,309.0 | +95.0 | +2.96% | 1,005,400 |
| 2025-12-11 | 3,250.0 | 3,280.0 | 3,202.0 | 3,214.0 | -17.0 | -0.53% | 1,103,700 |
| 2025-12-10 | 3,265.0 | 3,269.0 | 3,231.0 | 3,231.0 | -2.0 | -0.06% | 1,022,600 |
| 2025-12-09 | 3,219.0 | 3,233.0 | 3,200.0 | 3,233.0 | +39.0 | +1.22% | 1,090,600 |
| 2025-12-08 | 3,173.0 | 3,205.0 | 3,160.0 | 3,194.0 | +36.0 | +1.14% | 822,900 |
| 2025-12-05 | 3,188.0 | 3,203.0 | 3,147.0 | 3,158.0 | -22.0 | -0.69% | 912,900 |
| 2025-12-04 | 3,164.0 | 3,218.0 | 3,164.0 | 3,180.0 | +16.0 | +0.51% | 969,600 |
| 2025-12-03 | 3,174.0 | 3,175.0 | 3,144.0 | 3,164.0 | 0.0 | 0.00% | 1,067,600 |
| 2025-12-02 | 3,080.0 | 3,164.0 | 3,060.0 | 3,164.0 | +111.0 | +3.64% | 1,210,600 |
| 2025-12-01 | 3,097.0 | 3,097.0 | 3,048.0 | 3,053.0 | -34.0 | -1.10% | 658,000 |
| 2025-11-28 | 3,092.0 | 3,109.0 | 3,083.0 | 3,087.0 | -8.0 | -0.26% | 597,200 |
| 2025-11-27 | 3,104.0 | 3,131.0 | 3,084.0 | 3,095.0 | -30.0 | -0.96% | 556,400 |
| 2025-11-26 | 3,145.0 | 3,156.0 | 3,123.0 | 3,125.0 | +9.0 | +0.29% | 774,500 |
| 2025-11-25 | 3,096.0 | 3,120.0 | 3,088.0 | 3,116.0 | +4.0 | +0.13% | 1,142,000 |
| 2025-11-21 | 3,023.0 | 3,123.0 | 3,023.0 | 3,112.0 | +97.0 | +3.22% | 2,399,100 |
| 2025-11-20 | 3,030.0 | 3,039.0 | 3,013.0 | 3,015.0 | -5.0 | -0.17% | 785,200 |
| 2025-11-19 | 2,980.0 | 3,040.0 | 2,976.5 | 3,020.0 | +55.0 | +1.85% | 1,191,500 |
| 2025-11-18 | 2,998.5 | 3,026.0 | 2,964.5 | 2,965.0 | -52.0 | -1.72% | 830,300 |
| 2025-11-17 | 2,988.0 | 3,017.0 | 2,942.5 | 3,017.0 | +17.0 | +0.57% | 895,300 |
| 2025-11-14 | 3,006.0 | 3,032.0 | 2,985.5 | 3,000.0 | -14.0 | -0.46% | 1,124,800 |
| 2025-11-13 | 3,038.0 | 3,043.0 | 3,000.0 | 3,014.0 | -27.0 | -0.89% | 774,400 |
| 2025-11-12 | 3,003.0 | 3,051.0 | 3,003.0 | 3,041.0 | +25.0 | +0.83% | 977,400 |
| 2025-11-11 | 3,050.0 | 3,054.0 | 3,016.0 | 3,016.0 | -14.0 | -0.46% | 912,700 |
| 2025-11-10 | 3,024.0 | 3,046.0 | 3,007.0 | 3,030.0 | +10.0 | +0.33% | 899,400 |
| 2025-11-07 | 3,056.0 | 3,062.0 | 2,995.0 | 3,020.0 | -11.0 | -0.36% | 935,100 |
| 2025-11-06 | 3,017.0 | 3,058.0 | 3,006.0 | 3,031.0 | +10.0 | +0.33% | 1,089,500 |
| 2025-11-05 | 3,006.0 | 3,032.0 | 2,974.5 | 3,021.0 | +46.5 | +1.56% | 1,411,700 |
| 2025-11-04 | 2,930.0 | 2,999.5 | 2,930.0 | 2,974.5 | -75.5 | -2.48% | 1,869,000 |
| 2025-10-31 | 3,033.0 | 3,076.0 | 3,017.0 | 3,050.0 | +61.5 | +2.06% | 1,506,000 |
| 2025-10-30 | 2,961.5 | 2,996.5 | 2,952.0 | 2,988.5 | +49.0 | +1.67% | 1,124,400 |
| 2025-10-29 | 3,030.0 | 3,032.0 | 2,932.0 | 2,939.5 | -84.5 | -2.79% | 1,322,700 |
| 2025-10-28 | 3,106.0 | 3,108.0 | 3,020.0 | 3,024.0 | -86.0 | -2.77% | 1,015,700 |
| 2025-10-27 | 3,111.0 | 3,151.0 | 3,106.0 | 3,110.0 | +18.0 | +0.58% | 856,000 |
| 2025-10-24 | 3,090.0 | 3,102.0 | 3,068.0 | 3,092.0 | +18.0 | +0.59% | 752,000 |
| 2025-10-23 | 3,061.0 | 3,085.0 | 3,055.0 | 3,074.0 | -3.0 | -0.10% | 968,100 |
| 2025-10-22 | 3,065.0 | 3,098.0 | 3,057.0 | 3,077.0 | +33.0 | +1.08% | 627,100 |
| 2025-10-21 | 3,012.0 | 3,073.0 | 3,011.0 | 3,044.0 | +35.0 | +1.16% | 794,000 |
| 2025-10-20 | 3,017.0 | 3,027.0 | 3,004.0 | 3,009.0 | +33.0 | +1.11% | 662,800 |
| 2025-10-17 | 2,998.0 | 3,004.0 | 2,972.0 | 2,976.0 | -27.0 | -0.90% | 863,600 |
| 2025-10-16 | 3,016.0 | 3,031.0 | 2,989.5 | 3,003.0 | +12.5 | +0.42% | 759,300 |
| 2025-10-15 | 2,983.0 | 3,010.0 | 2,976.5 | 2,990.5 | +20.0 | +0.67% | 870,900 |
| 2025-10-14 | 2,990.0 | 3,000.0 | 2,940.5 | 2,970.5 | -18.5 | -0.62% | 1,121,400 |
| 2025-10-10 | 3,047.0 | 3,053.0 | 2,979.0 | 2,989.0 | -69.0 | -2.26% | 1,023,200 |
| 2025-10-09 | 3,061.0 | 3,071.0 | 3,029.0 | 3,058.0 | -9.0 | -0.29% | 952,700 |
| 2025-10-08 | 3,080.0 | 3,111.0 | 3,062.0 | 3,067.0 | -34.0 | -1.10% | 863,600 |
| 2025-10-07 | 3,074.0 | 3,116.0 | 3,055.0 | 3,101.0 | +28.0 | +0.91% | 1,016,400 |
| 2025-10-06 | 3,085.0 | 3,085.0 | 3,035.0 | 3,073.0 | +32.0 | +1.05% | 975,300 |
| 2025-10-03 | 3,034.0 | 3,047.0 | 3,004.0 | 3,041.0 | +43.0 | +1.43% | 697,500 |
| 2025-10-02 | 2,995.5 | 3,020.0 | 2,983.0 | 2,998.0 | -10.0 | -0.33% | 1,335,800 |
| 2025-10-01 | 3,067.0 | 3,086.0 | 2,985.0 | 3,008.0 | -80.0 | -2.59% | 1,192,500 |
| 2025-09-30 | 3,062.0 | 3,112.0 | 3,062.0 | 3,088.0 | +26.0 | +0.85% | 1,415,700 |
| 2025-09-29 | 3,105.0 | 3,109.0 | 3,060.0 | 3,062.0 | -55.0 | -1.76% | 974,000 |
| 2025-09-26 | 3,119.0 | 3,152.0 | 3,102.0 | 3,117.0 | -35.0 | -1.11% | 1,279,100 |
| 2025-09-25 | 3,147.0 | 3,153.0 | 3,120.0 | 3,152.0 | +18.0 | +0.57% | 1,171,300 |
| 2025-09-24 | 3,143.0 | 3,163.0 | 3,121.0 | 3,134.0 | -11.0 | -0.35% | 1,045,600 |
| 2025-09-22 | 3,111.0 | 3,169.0 | 3,110.0 | 3,145.0 | +18.0 | +0.58% | 799,300 |
| 2025-09-19 | 3,160.0 | 3,192.0 | 3,124.0 | 3,127.0 | -56.0 | -1.76% | 1,426,200 |
| 2025-09-18 | 3,152.0 | 3,195.0 | 3,147.0 | 3,183.0 | +47.0 | +1.50% | 878,300 |
| 2025-09-17 | 3,180.0 | 3,185.0 | 3,129.0 | 3,136.0 | -49.0 | -1.54% | 1,005,300 |
| 2025-09-16 | 3,177.0 | 3,203.0 | 3,172.0 | 3,185.0 | -3.0 | -0.09% | 1,179,300 |
| 2025-09-12 | 3,195.0 | 3,207.0 | 3,176.0 | 3,188.0 | — | — | 1,380,700 |
直近120営業日分を表示