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
09/15	2,422	2,441	2,421	2,430	+1.21%	4,100	-	+1.55%	-	-
09/14	2,376	2,423	2,376	2,401	+0.8%	3,000	-	+0.59%	-	-
09/11	2,400	2,402	2,380	2,382	-0.75%	1,800	-	-0.33%	-	-
09/10	2,381	2,404	2,381	2,400	+0.33%	1,200	-	+0.25%	-	-
09/09	2,401	2,416	2,392	2,392	-0.46%	2,400	-	-0.25%	-	-
09/08	2,441	2,441	2,403	2,403	-0.46%	4,700	-	+0.13%	-	-
09/07	2,400	2,434	2,400	2,414	+0.92%	1,000	-	+0.5%	-	-
09/04	2,434	2,434	2,382	2,392	-0.37%	5,300	-	-0.37%	-	-
09/03	2,399	2,428	2,390	2,401	+0.08%	3,100	-	-0.08%	-	-
09/02	2,450	2,450	2,397	2,399	-1.07%	8,300	-	-0.21%	-	-
09/01	2,440	2,452	2,425	2,425	-0.82%	2,400	-	+0.83%	-	-
08/31	2,420	2,460	2,415	2,445	+0.74%	4,700	-	+1.49%	-	-
08/28	2,419	2,437	2,415	2,427	+1.25%	1,900	-	+0.5%	-	-
08/27	2,395	2,441	2,395	2,397	+0.08%	2,800	-	-0.95%	-	-
08/26	2,395	2,437	2,395	2,395	-1.36%	2,800	-	-1.24%	-	-
08/25	2,407	2,428	2,394	2,428	+0.33%	3,900	-	0%	-	-
08/24	2,420	2,426	2,380	2,420	+2.15%	9,100	-	-0.37%	-	-
08/21	2,339	2,381	2,339	2,369	+0.47%	1,700	-	-2.55%	-	-
08/20	2,370	2,380	2,358	2,358	+0.04%	800	-	-3.24%	-	-
08/19	2,388	2,388	2,340	2,357	-1.5%	5,100	-	-3.72%	-	-
08/18	2,397	2,424	2,371	2,393	-0.17%	5,100	-	-2.64%	-	-
08/17	2,391	2,399	2,371	2,397	+1.57%	3,900	-	-2.84%	-	-
08/14	2,321	2,362	2,321	2,360	+1.68%	5,100	-	-4.61%	-	-
08/13	2,338	2,352	2,310	2,321	-0.09%	4,500	-	-6.52%	-	-
08/12	2,266	2,324	2,263	2,323	+2.56%	19,000	-	-6.86%	-	-
08/10	2,285	2,316	2,265	2,265	-8.85%	45,400	-	-9.51%	-	-
08/07	2,498	2,500	2,453	2,485	-0.24%	7,600	-	-1.11%	-	-
08/06	2,500	2,516	2,483	2,491	0%	6,100	-	-0.91%	-	-
08/05	2,449	2,507	2,449	2,491	+1.71%	3,300	-	-0.95%	-	-
08/04	2,437	2,449	2,418	2,449	0%	1,700	-	-2.66%	-	-
08/03	2,432	2,450	2,419	2,449	+2.81%	3,500	-	-2.7%	-	-
07/31	2,466	2,466	2,379	2,382	-2.38%	2,900	-	-5.33%	-	-
07/30	2,430	2,440	2,380	2,440	+0.33%	4,100	-	-3.02%	-	-
07/29	2,425	2,439	2,322	2,432	-0.04%	9,000	-	-3.34%	-	-
07/28	2,486	2,536	2,431	2,433	-3.07%	3,900	-	-3.26%	-	-
07/27	2,627	2,627	2,483	2,510	-3.54%	6,600	-	-0.16%	-	-
07/24	2,500	2,602	2,475	2,602	+2.04%	27,200	-	+3.62%	-	-
07/23	2,525	2,590	2,525	2,550	+1.11%	7,200	-	+1.88%	-	-
07/22	2,500	2,545	2,478	2,522	+2.11%	6,700	-	+1.12%	-	-
07/21	2,455	2,489	2,450	2,470	+1.06%	8,500	-	-0.68%	-	-
07/17	2,503	2,512	2,444	2,444	-1.89%	10,800	-	-1.49%	-	-
07/16	2,490	2,522	2,490	2,491	-0.36%	7,500	-	+0.57%	-	-
07/15	2,555	2,555	2,404	2,500	-5.3%	40,800	-	+1.34%	-	-
07/14	2,631	2,675	2,601	2,640	+0.76%	18,300	-	+7.4%	-	-
07/13	2,610	2,638	2,609	2,620	+0.58%	10,300	-	+7.25%	-	-
07/10	2,585	2,607	2,585	2,605	+0.89%	1,800	-	+7.29%	-	-
07/09	2,589	2,610	2,567	2,582	-0.27%	4,000	-	+6.83%	-	-
07/08	2,578	2,590	2,555	2,589	+0.43%	4,700	-	+7.65%	-	-
07/07	2,564	2,589	2,550	2,578	+0.94%	6,500	-	+7.73%	-	-
07/06	2,550	2,554	2,533	2,554	+1.27%	1,900	-	+7.22%	-	-
07/03	2,500	2,625	2,500	2,522	+0.88%	8,400	-	+6.32%	-	-
07/02	2,520	2,530	2,500	2,500	-0.4%	2,200	-	+5.75%	-	-
07/01	2,529	2,550	2,500	2,510	-0.59%	6,700	-	+6.49%	-	-
06/30	2,523	2,525	2,473	2,525	+2.1%	5,800	-	+7.36%	-	-
06/29	2,435	2,545	2,435	2,473	+1.64%	4,700	-	+5.37%	-	-
06/26	2,391	2,449	2,391	2,433	+2.06%	2,100	-	+3.89%	-	-
06/25	2,421	2,442	2,378	2,384	-1.53%	4,200	-	+2.05%	-	-
06/24	2,399	2,426	2,391	2,421	-0.29%	3,000	-	+3.82%	-	-
06/23	2,420	2,428	2,370	2,428	+1.04%	1,300	-	+4.25%	-	-
06/22	2,424	2,467	2,381	2,403	-0.87%	5,600	-	+3.27%	-	-
06/19	2,439	2,469	2,400	2,424	+0.58%	7,300	-	+4.08%	-	-
06/18	2,356	2,420	2,351	2,410	+3.34%	3,700	-	+3.3%	-	-
06/17	2,381	2,410	2,280	2,332	-0.72%	6,600	-	+0.26%	-	-
06/16	2,307	2,349	2,290	2,349	+1.38%	3,600	-	+0.99%	-	-
06/15	2,379	2,379	2,317	2,317	-0.3%	8,400	-	-0.34%	-	-
06/12	2,299	2,326	2,270	2,324	+2.88%	4,200	-	0%	-	-
06/11	2,243	2,259	2,220	2,259	+0.13%	6,800	-	-2.71%	-	-
06/10	2,276	2,298	2,256	2,256	-0.88%	1,800	-	-2.88%	-	-
06/09	2,252	2,280	2,252	2,276	+1.16%	1,900	-	-2.02%	-	-
06/08	2,285	2,314	2,231	2,250	-2.77%	11,000	-	-3.18%	-	-
06/05	2,280	2,330	2,225	2,314	+0.78%	7,000	-	-0.6%	-	-
06/04	2,300	2,300	2,275	2,296	-0.13%	6,000	-	-1.33%	-	-
06/03	2,273	2,314	2,269	2,299	+0.44%	5,000	-	-1.29%	-	-
06/02	2,325	2,330	2,250	2,289	-0.22%	4,500	-	-1.89%	-	-
06/01	2,327	2,327	2,271	2,294	-1.55%	5,200	-	-1.88%	-	-
05/29	2,376	2,378	2,324	2,330	-0.09%	3,000	-	-0.51%	-	-
05/28	2,380	2,380	2,332	2,332	-2.02%	900	-	-0.51%	-	-
05/27	2,437	2,448	2,316	2,380	-0.75%	4,400	-	+1.49%	-	-
05/26	2,360	2,450	2,354	2,398	+2.39%	4,800	-	+2.22%	-	-
05/25	2,316	2,350	2,300	2,342	+2.45%	5,200	-	-0.09%	-	-
05/22	2,292	2,338	2,282	2,286	+0.09%	14,400	-	-2.52%	-	-
05/21	2,414	2,414	2,272	2,284	-3.38%	13,400	-	-2.73%	-	-
05/20	2,393	2,393	2,311	2,364	+0.13%	13,700	-	+0.47%	-	-
05/19	2,467	2,498	2,314	2,361	-3.91%	17,800	-	+0.25%	-	-
05/18	2,510	2,510	2,435	2,457	-2.31%	15,500	-	+4.24%	-	-
05/15	2,553	2,597	2,450	2,515	+11.63%	37,700	-	+6.98%	-	-
05/14	2,347	2,382	2,250	2,253	-3.55%	9,900	-	-3.92%	-	-
05/13	2,318	2,359	2,308	2,336	+0.78%	5,300	-	-0.47%	-	-
05/12	2,300	2,329	2,270	2,318	+0.96%	4,300	-	-1.24%	-	-
05/11	2,281	2,296	2,270	2,296	+1.1%	2,300	-	-2.34%	-	-
05/08	2,260	2,300	2,260	2,271	-0.26%	5,200	-	-3.48%	-	-
05/07	2,263	2,280	2,255	2,277	+0.66%	5,400	-	-3.35%	-	-
05/01	2,285	2,288	2,262	2,262	-1.91%	7,700	-	-4.15%	-	-
04/30	2,306	2,347	2,304	2,306	-1.41%	3,700	-	-2.49%	-	-
04/28	2,302	2,339	2,302	2,339	+1.65%	2,200	-	-1.27%	-	-
04/27	2,306	2,330	2,300	2,301	-1.79%	6,200	-	-2.91%	-	-
04/24	2,375	2,391	2,340	2,343	-2.25%	7,600	-	-1.14%	-	-
04/23	2,400	2,400	2,363	2,397	-0.13%	2,300	-	+1.01%	-	-
04/22	2,393	2,427	2,379	2,400	+0.29%	2,000	-	+1.1%	-	-
04/21	2,365	2,395	2,364	2,393	-0.17%	1,000	-	+0.72%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	222 663 11/2 665 10/30 他2件	142 425 4/14	54,000 18,000 10/6	-	-	27億1890万 3/31
2011年 3月期	213 639 6/24	126 379 3/15	78,000 26,000 3/15	36億4230万	21億6030万	28億440万 3/31
2012年 3月期	177 528 9/15 529 8/24 他4件	152 457 5/25 457 5/24	43,800 14,600 7/22	30億2100万	26億490万	27億1890万 3/30
2013年 3月期	233 699 3/15	161 485 4/17 483 4/3	91,200 30,400 3/22	39億8430万	27億5310万	36億5940万 3/29
2014年 3月期	253 759 9/26 760 9/25 他3件	198 593 6/7	90,900 30,300 4/30	43億3200万	33億8010万	36億7554万 3/31
2015年 3月期	348 1,045 12/5	225 677 5/22 675 5/20 他2件	53,100 17,700 7/24	59億5650万	38億5890万	45億7170万 3/31
2016年 3月期	333 1,000 8/7 1,000 8/6 他7件	238 714 2/12	98,100 32,700 3/30	57億	40億6980万	46億5001万 3/31
2017年 3月期	613 1,840 3/28	289 866 6/24	246,300 82,100 3/28	104億8800万	49億3620万	81億8971万 3/31
2018年 3月期	638 1,915 2/23	440 1,320 4/17 1,320 4/13	59,700 19,900 11/22	109億1550万	75億2400万	92億7642万 3/30
2019年 3月期	738 2,215 7/24	567 1,700 12/5	255,300 85,100 11/9	126億2550万	96億9000万	103億4738万 3/29
2020年 3月期	894 2,682 1/21 2,682 1/20	629 1,888 3/13	29,100 9,700 7/24	152億8740万	107億6160万	110億2439万 3/31
2021年 3月期	894 2,682 4/28	660 1,979 4/6	59,100 19,700 9/10	152億8740万	112億8030万	129億1449万 3/31
2022年 3月期	927 2,782 7/19	707 2,120 3/29	27,600 9,200 7/21	158億5740万	120億8400万	114億9703万 3/31
2023年 3月期	1,030 3,090 7/22	684 2,052 2/8	103,200 34,400 7/22	176億1300万	116億9640万	109億1901万 3/31
2024年 3月期	1,335 4,005 3/27	706 2,117 4/14	305,700 101,900 9/7	228億2850万	120億6690万	193億2379万 3/29
2025年 3月期	1,517 4,550 3/27	973 2,920 8/5	41,400 13,800 2/10	259億3500万	166億4400万	223億4289万 3/31
2026年 3月期	2,792 1/20	1,155 4/7	70,800 8/8	477億4320万	197億5050万	362億4128万 3/31
最新	2,430 2026/9/15		4,100	415億5300万

オーテック（1736）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート