- 1662
- 2026/10/02
- 時価
- 4507億円
- PER 予
- 6.91倍
- 2010年以降
- 赤字-128.59倍
（2010-2026年） - PBR
- 0.76倍
- 2010年以降
- 0.22-1.14倍
（2010-2026年） - 配当 予
- 2.57%
- ROE 予
- 10.99%
- ROA 予
- 7.56%
- 資料
- Link
- CSV,JSON
石油資源開発（1662）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,742
- 始値
- 1,755
- 高値
- 1,769
- 安値
- 1,746
- 終値 +0.69%
- 1,754
- 出来高 +11.49%
- 1,264,400
乖離率
- 株価（5日）
移動平均値 - -1.68%
1,784 - 株価（25日）
移動平均値 - -6.8%
1,882 - 出来高（5日）
移動平均値 - +3.85%
1,217,580
2026/05/11～2026/10/02
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/02 | 1,755 | 1,769 | 1,746 | 1,754 | +0.69% | 1,264,400 | - | -6.8% | - | - |
| 10/01 | 1,769 | 1,772 | 1,740 | 1,742 | -2.19% | 1,134,100 | - | -7.68% | - | - |
| 09/30 | 1,768 | 1,787 | 1,750 | 1,781 | -0.11% | 1,352,100 | - | -5.87% | - | - |
| 09/29 | 1,800 | 1,805 | 1,774 | 1,783 | -4.04% | 1,223,100 | - | -5.96% | - | - |
| 09/28 | 1,860 | 1,876 | 1,848 | 1,858 | -1.33% | 1,114,200 | - | -2.11% | - | - |
| 09/25 | 1,909 | 1,911 | 1,869 | 1,883 | +0.21% | 1,077,400 | - | -0.74% | - | - |
| 09/24 | 1,920 | 1,927 | 1,879 | 1,879 | -2.59% | 1,747,400 | - | -0.95% | - | - |
| 09/18 | 1,936 | 1,944 | 1,922 | 1,929 | -0.52% | 1,089,100 | - | +1.79% | - | - |
| 09/17 | 1,930 | 1,969 | 1,911 | 1,939 | -2.66% | 1,740,300 | - | +2.59% | - | - |
| 09/16 | 1,950 | 1,997 | 1,949 | 1,992 | +4.29% | 1,584,100 | - | +5.73% | - | - |
| 09/15 | 1,914 | 1,931 | 1,905 | 1,910 | -1.19% | 820,200 | - | +1.76% | - | - |
| 09/14 | 1,946 | 1,985 | 1,923 | 1,933 | +0.62% | 1,325,600 | - | +3.31% | - | - |
| 09/11 | 1,882 | 1,946 | 1,877 | 1,921 | +1.64% | 2,304,800 | - | +3.11% | - | - |
| 09/10 | 1,930 | 1,950 | 1,887 | 1,890 | -1.1% | 1,585,600 | - | +1.89% | - | - |
| 09/09 | 1,935 | 1,936 | 1,888 | 1,911 | +0.84% | 1,403,600 | - | +3.47% | - | - |
| 09/08 | 1,865 | 1,915 | 1,838 | 1,895 | +0.91% | 1,722,900 | - | +3.05% | - | - |
| 09/07 | 1,873 | 1,899 | 1,865 | 1,878 | +0.16% | 861,500 | - | +2.57% | - | - |
| 09/04 | 1,945 | 1,947 | 1,873 | 1,875 | -2.19% | 1,281,600 | - | +2.63% | - | - |
| 09/03 | 1,942 | 1,958 | 1,908 | 1,917 | -0.36% | 1,379,800 | - | +5.16% | - | - |
| 09/02 | 1,994 | 2,002 | 1,922 | 1,924 | -2.83% | 1,492,400 | - | +5.89% | - | - |
| 09/01 | 1,933 | 1,988 | 1,928 | 1,980 | +3.34% | 1,513,900 | - | +9.45% | - | - |
| 08/31 | 1,885 | 1,924 | 1,874 | 1,916 | +1.81% | 1,150,300 | - | +6.5% | - | - |
| 08/28 | 1,863 | 1,894 | 1,854 | 1,882 | +0.97% | 824,900 | - | +4.91% | - | - |
| 08/27 | 1,850 | 1,869 | 1,831 | 1,864 | +2.53% | 920,200 | - | +4.13% | - | - |
| 08/26 | 1,829 | 1,844 | 1,814 | 1,818 | -2.73% | 1,440,700 | - | +1.85% | - | - |
| 08/25 | 1,876 | 1,893 | 1,856 | 1,869 | -0.21% | 1,228,900 | - | +4.94% | - | - |
| 08/24 | 1,883 | 1,884 | 1,853 | 1,873 | -0.21% | 921,100 | - | +5.64% | - | - |
| 08/21 | 1,851 | 1,886 | 1,849 | 1,877 | +1.79% | 1,005,000 | - | +6.35% | - | - |
| 08/20 | 1,859 | 1,861 | 1,834 | 1,844 | +0.55% | 880,100 | - | +4.89% | - | - |
| 08/19 | 1,869 | 1,872 | 1,821 | 1,834 | -2.08% | 1,244,500 | - | +4.56% | - | - |
| 08/18 | 1,830 | 1,874 | 1,826 | 1,873 | +2.91% | 1,465,900 | - | +7.21% | - | - |
| 08/17 | 1,832 | 1,845 | 1,805 | 1,820 | 0% | 850,200 | - | +4.66% | - | - |
| 08/14 | 1,773 | 1,825 | 1,768 | 1,820 | +1.68% | 1,002,600 | - | +5.02% | - | - |
| 08/13 | 1,835 | 1,835 | 1,776 | 1,790 | -1.38% | 1,447,700 | - | +3.65% | - | - |
| 08/12 | 1,802 | 1,850 | 1,771 | 1,815 | +3.36% | 1,772,200 | - | +5.46% | - | - |
| 08/10 | 1,750 | 1,767 | 1,733 | 1,756 | +0.92% | 1,178,700 | - | +2.33% | - | - |
| 08/07 | 1,754 | 1,768 | 1,713 | 1,740 | +1.28% | 2,061,600 | - | +1.75% | - | - |
| 08/06 | 1,681 | 1,718 | 1,622 | 1,718 | +1.6% | 2,647,000 | - | +0.82% | - | - |
| 08/05 | 1,701 | 1,711 | 1,671 | 1,691 | -0.59% | 1,666,500 | - | -0.41% | - | - |
| 08/04 | 1,722 | 1,724 | 1,691 | 1,701 | -0.53% | 1,002,800 | - | +0.35% | - | - |
| 08/03 | 1,745 | 1,748 | 1,665 | 1,710 | -3.23% | 1,404,600 | - | +1.12% | - | - |
| 07/31 | 1,773 | 1,793 | 1,753 | 1,767 | +0.11% | 1,333,500 | - | +4.74% | - | - |
| 07/30 | 1,773 | 1,784 | 1,736 | 1,765 | -0.06% | 1,369,900 | - | +5.12% | - | - |
| 07/29 | 1,728 | 1,778 | 1,725 | 1,766 | +1.96% | 1,226,400 | - | +5.56% | - | - |
| 07/28 | 1,740 | 1,746 | 1,711 | 1,732 | -0.69% | 1,126,000 | - | +3.9% | - | - |
| 07/27 | 1,740 | 1,754 | 1,709 | 1,744 | -2.73% | 1,946,200 | - | +4.87% | - | - |
| 07/24 | 1,786 | 1,812 | 1,755 | 1,793 | +1.3% | 1,887,400 | - | +8.14% | - | - |
| 07/23 | 1,735 | 1,770 | 1,733 | 1,770 | +2.08% | 1,163,800 | - | +7.14% | - | - |
| 07/22 | 1,725 | 1,743 | 1,717 | 1,734 | +0.93% | 1,334,700 | - | +5.28% | - | - |
| 07/21 | 1,724 | 1,728 | 1,701 | 1,718 | +3.25% | 1,083,200 | - | +4.5% | - | - |
| 07/17 | 1,680 | 1,697 | 1,653 | 1,664 | -1.48% | 1,217,100 | - | +1.4% | - | - |
| 07/16 | 1,692 | 1,716 | 1,681 | 1,689 | -0.94% | 1,167,800 | - | +2.93% | - | - |
| 07/15 | 1,728 | 1,739 | 1,691 | 1,705 | -1.39% | 1,425,100 | - | +3.96% | - | - |
| 07/14 | 1,728 | 1,753 | 1,701 | 1,729 | +3.66% | 2,214,300 | - | +5.62% | - | - |
| 07/13 | 1,681 | 1,700 | 1,661 | 1,668 | +0.42% | 1,262,600 | - | +1.89% | - | - |
| 07/10 | 1,668 | 1,684 | 1,655 | 1,661 | -1.37% | 1,271,600 | - | +1.28% | - | - |
| 07/09 | 1,705 | 1,723 | 1,671 | 1,684 | +0.84% | 1,596,100 | - | +2.5% | - | - |
| 07/08 | 1,680 | 1,704 | 1,662 | 1,670 | +1.58% | 1,553,200 | - | +1.58% | - | - |
| 07/07 | 1,687 | 1,692 | 1,640 | 1,644 | -1.5% | 1,667,800 | - | -0.24% | - | - |
| 07/06 | 1,612 | 1,669 | 1,611 | 1,669 | +3.47% | 1,180,400 | - | +0.97% | - | - |
| 07/03 | 1,610 | 1,622 | 1,601 | 1,613 | +0.56% | 1,006,200 | - | -2.6% | - | - |
| 07/02 | 1,600 | 1,613 | 1,590 | 1,604 | +2.17% | 1,012,700 | - | -3.55% | - | - |
| 07/01 | 1,600 | 1,601 | 1,561 | 1,570 | -1.94% | 1,805,000 | - | -6.21% | - | - |
| 06/30 | 1,613 | 1,619 | 1,592 | 1,601 | -0.25% | 1,004,800 | - | -5.04% | - | - |
| 06/29 | 1,604 | 1,617 | 1,594 | 1,605 | -0.31% | 1,069,800 | - | -5.31% | - | - |
| 06/26 | 1,590 | 1,612 | 1,579 | 1,610 | +2.61% | 1,411,100 | - | -5.52% | - | - |
| 06/25 | 1,620 | 1,623 | 1,567 | 1,569 | -2.61% | 1,540,700 | - | -8.57% | - | - |
| 06/24 | 1,612 | 1,636 | 1,607 | 1,611 | -0.19% | 1,256,300 | - | -6.82% | - | - |
| 06/23 | 1,636 | 1,639 | 1,600 | 1,614 | -0.8% | 838,900 | - | -7.51% | - | - |
| 06/22 | 1,635 | 1,644 | 1,616 | 1,627 | -0.55% | 905,000 | - | -7.5% | - | - |
| 06/19 | 1,630 | 1,637 | 1,595 | 1,636 | -0.18% | 1,705,400 | - | -7.62% | - | - |
| 06/18 | 1,651 | 1,681 | 1,633 | 1,639 | -0.36% | 1,400,300 | - | -8.13% | - | - |
| 06/17 | 1,636 | 1,660 | 1,621 | 1,645 | -0.18% | 1,154,600 | - | -8.56% | - | - |
| 06/16 | 1,650 | 1,663 | 1,628 | 1,648 | -0.42% | 1,305,200 | - | -9.1% | - | - |
| 06/15 | 1,658 | 1,697 | 1,635 | 1,655 | -0.18% | 1,666,500 | - | -9.81% | - | - |
| 06/12 | 1,640 | 1,662 | 1,627 | 1,658 | -0.6% | 1,517,300 | - | -10.62% | - | - |
| 06/11 | 1,679 | 1,718 | 1,646 | 1,668 | +1.77% | 1,719,700 | - | -11.04% | - | - |
| 06/10 | 1,729 | 1,733 | 1,631 | 1,639 | -5.1% | 1,743,500 | - | -13.42% | - | - |
| 06/09 | 1,751 | 1,773 | 1,727 | 1,727 | -0.4% | 1,111,700 | - | -9.91% | - | - |
| 06/08 | 1,708 | 1,749 | 1,702 | 1,734 | +0.23% | 1,707,000 | - | -10.57% | - | - |
| 06/05 | 1,755 | 1,769 | 1,718 | 1,730 | +0.52% | 1,577,700 | - | -11.78% | - | - |
| 06/04 | 1,730 | 1,749 | 1,708 | 1,721 | -2.22% | 1,874,500 | - | -13.04% | - | - |
| 06/03 | 1,780 | 1,798 | 1,741 | 1,760 | -0.06% | 2,445,000 | - | -12.04% | - | - |
| 06/02 | 1,760 | 1,808 | 1,744 | 1,761 | +0.46% | 1,812,600 | - | -12.95% | - | - |
| 06/01 | 1,780 | 1,785 | 1,704 | 1,753 | -2.01% | 2,114,000 | - | -13.94% | - | - |
| 05/29 | 1,837 | 1,837 | 1,789 | 1,789 | -4.23% | 1,828,000 | - | -12.86% | - | - |
| 05/28 | 1,875 | 1,887 | 1,832 | 1,868 | -0.21% | 2,101,700 | - | -9.67% | - | - |
| 05/27 | 1,842 | 1,894 | 1,839 | 1,872 | +2.02% | 1,838,300 | - | -10.3% | - | - |
| 05/26 | 1,830 | 1,855 | 1,788 | 1,835 | -0.27% | 1,495,600 | - | -12.95% | - | - |
| 05/25 | 1,886 | 1,895 | 1,808 | 1,840 | -3.16% | 1,692,100 | - | -13.66% | - | - |
| 05/22 | 1,896 | 1,921 | 1,867 | 1,900 | +0.9% | 1,483,500 | - | -11.91% | - | - |
| 05/21 | 1,910 | 1,927 | 1,878 | 1,883 | -6.83% | 2,359,600 | - | -13.7% | - | - |
| 05/20 | 1,995 | 2,046 | 1,982 | 2,021 | +3.38% | 2,506,600 | - | -8.22% | - | - |
| 05/19 | 1,970 | 1,998 | 1,933 | 1,955 | +1.14% | 1,282,700 | - | -11.9% | - | - |
| 05/18 | 1,965 | 1,989 | 1,924 | 1,933 | -1.63% | 1,948,000 | - | -13.63% | - | - |
| 05/15 | 2,001 | 2,001 | 1,919 | 1,965 | -2.34% | 2,191,500 | - | -13.09% | - | - |
| 05/14 | 2,001 | 2,012 | 1,933 | 2,012 | +0.7% | 2,657,500 | - | -11.87% | - | - |
| 05/13 | 2,158 | 2,248 | 1,972 | 1,998 | -9.1% | 5,240,000 | - | -13.36% | - | - |
| 05/12 | 2,180 | 2,211 | 2,169 | 2,198 | +1.57% | 1,668,200 | - | -5.54% | - | - |
| 05/11 | 2,130 | 2,196 | 2,130 | 2,164 | +0.42% | 2,013,700 | - | -7.68% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,926 9,630 6/6 | 1,220 6,100 3/21 | 6,495,000 1,299,000 6/12 | - | - | +10.95% 9/21 | -19.05% 1/22 |
| 2009年 3月期 | 1,626 8,130 5/21 | 614 3,070 11/21 | 3,808,000 761,600 5/20 | - | - | +22.49% 1/7 | -29.92% 10/27 |
| 2010年 3月期 | 1,140 5,700 6/11 | 730 3,650 4/28 | 5,491,000 1,098,200 6/5 | - | - | +22.1% 6/5 | -13.3% 11/27 |
| 2011年 3月期 | 996 4,980 4/26 | 548 2,740 3/15 | 6,333,500 1,266,700 2/22 | 2846億2692万 | 1566億196万 | +13.03% 2/21 | -19.96% 3/15 |
| 2012年 3月期 | 861 4,305 4/4 4,305 4/1 | 532 2,662 10/4 | 4,079,000 815,800 3/14 | 2460億4797万 | 1521億4394万 | +14.67% 2/24 | -17.37% 8/22 |
| 2013年 3月期 | 920 4,600 3/11 | 547 2,736 11/15 | 21,120,500 4,224,100 3/12 | 2629億840万 | 1563億7334万 | +17.88% 3/8 | -13.98% 5/18 |
| 2014年 3月期 | 997 4,985 5/21 | 655 3,275 3/27 3,275 3/25 | 5,032,000 1,006,400 5/21 | 2849億1269万 | 1871億8189万 | +23.75% 5/21 | -11.35% 2/4 |
| 2015年 3月期 | 896 4,480 6/16 | 652 3,260 4/11 | 11,879,500 2,375,900 5/30 | 2560億5339万 | 1863億2456万 | +11% 5/14 | -14.04% 10/16 |
| 2016年 3月期 | 940 4,700 5/7 | 485 2,425 3/1 2,423 2/29 | 4,809,000 961,800 5/20 | 2686億2744万 | 1386億33万 | +11.28% 10/9 | -14.91% 8/25 |
| 2017年 3月期 | 608 3,040 12/12 | 384 1,919 6/28 | 7,635,000 1,527,000 12/1 | 1737億5051万 | 1096億8001万 | +18.93% 12/12 | -13.48% 11/9 |
| 2018年 3月期 | 668 3,340 1/29 | 414 2,071 9/12 2,070 9/11 | 6,201,500 1,240,300 6/7 | 1908億9695万 | 1183億6754万 | +13.5% 5/1 | -18.4% 2/13 |
| 2019年 3月期 | 658 3,290 5/21 | 355 1,775 12/25 | 4,373,000 874,600 8/9 | 1880億3921万 | 1014億4972万 | +14.51% 5/18 | -17.83% 12/25 |
| 2020年 3月期 | 656 3,280 1/8 | 308 1,541 3/19 | 4,720,500 944,100 8/14 | 1874億6766万 | 880億7550万 | +13.72% 9/17 | -32.45% 3/19 |
| 2021年 3月期 | 500 2,500 2/17 | 325 1,624 9/24 | 4,966,500 993,300 11/25 | 1428億8694万 | 928億1935万 | +15.68% 2/17 | -9.93% 6/29 |
| 2022年 3月期 | 609 3,045 3/24 | 343 1,714 7/29 | 8,581,500 1,716,300 3/1 | 1740億3629万 | 979億6328万 | +17.84% 10/6 | -10.35% 3/1 |
| 2023年 3月期 | 1,046 5,230 3/7 | 489 2,443 4/26 | 9,438,500 1,887,700 8/9 | 2839億8939万 | 1396億2911万 | +29.05% 6/9 | -10.67% 3/20 |
| 2024年 3月期 | 1,392 6,960 3/29 6,960 3/26 | 821 4,105 5/12 | 7,683,000 1,536,600 11/10 | 3779億2852万 | 2229億181万 | +17.82% 9/19 | -11.08% 10/6 |
| 2025年 3月期 | 1,488 7,440 4/15 | 985 4,925 8/5 | 5,888,500 1,177,700 4/19 | 4039億9256万 | 2674億2787万 | +11.28% 10/7 | -19.54% 4/7 |
| 2026年 3月期 | 2,819 3/18 | 893 4/7 | 15,666,700 1/14 | 7244億8407万 | 2295億133万 | +36.55% 1/14 | -14.71% 4/21 |
| 最新 | 1,754 2026/10/2 | 1,264,400 | 4507億7866万 | -6.8% 1,882 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -16%（0.84倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- 15%（1.15倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- 53%（1.53倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 38%（1.38倍）
- 2026/10/02 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
308円（2020/03/19） - 469%（5.69倍）
1,754円（10/2）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
