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	351	353	347	349	-0.29%	303,600	-	-1.69%	-	-
09/14	348	352	348	350	+0.86%	203,400	-	-1.41%	-	-
09/11	347	351	345	347	-0.57%	414,700	-	-2.53%	-	-
09/10	352	352	348	349	-1.69%	437,000	-	-2.24%	-	-
09/09	355	356	353	355	0%	380,800	-	-0.84%	-	-
09/08	355	357	353	355	0%	412,500	-	-0.84%	-	-
09/07	360	362	355	355	-1.39%	488,400	-	-1.11%	-	-
09/04	354	360	354	360	+1.69%	479,200	-	+0.28%	-	-
09/03	352	356	351	354	+0.57%	495,100	-	-1.67%	-	-
09/02	355	357	351	352	-1.68%	598,800	-	-2.22%	-	-
09/01	354	359	352	358	+0.56%	603,900	-	-0.83%	-	-
08/31	360	361	356	356	-1.39%	555,400	-	-1.66%	-	-
08/28	359	361	356	361	0%	517,200	-	-0.28%	-	-
08/27	363	367	360	361	-0.28%	519,500	-	-0.28%	-	-
08/26	359	364	358	362	+0.84%	580,100	-	0%	-	-
08/25	358	359	355	359	+0.28%	522,400	-	-0.83%	-	-
08/24	359	361	355	358	-0.28%	520,000	-	-1.1%	-	-
08/21	352	359	352	359	+0.28%	528,800	-	-0.83%	-	-
08/20	357	361	355	358	+0.85%	498,400	-	-1.1%	-	-
08/19	355	356	351	355	0%	1,177,900	-	-1.93%	-	-
08/18	351	361	350	355	-0.56%	988,900	-	-1.93%	-	-
08/17	350	357	348	357	+1.13%	505,600	-	-1.38%	-	-
08/14	346	354	346	353	+0.57%	634,900	-	-2.49%	-	-
08/13	344	351	342	351	+1.15%	961,100	-	-3.04%	-	-
08/12	346	352	346	347	+0.58%	678,800	-	-4.14%	-	-
08/10	349	354	345	345	-10.16%	1,565,400	-	-4.7%	-	-
08/07	363	389	359	384	+4.92%	1,496,800	-	+6.08%	-	-
08/06	362	367	362	366	+1.1%	358,700	-	+1.39%	-	-
08/05	362	364	361	362	-1.9%	539,400	-	+0.56%	-	-
08/04	371	371	367	369	-0.54%	671,900	-	+2.79%	-	-
08/03	363	373	358	371	+1.37%	792,800	-	+3.92%	-	-
07/31	367	372	365	366	-1.35%	385,800	-	+2.81%	-	-
07/30	370	374	366	371	-0.8%	616,200	-	+4.51%	-	-
07/29	372	374	369	374	+1.36%	593,200	-	+5.95%	-	-
07/28	370	372	364	369	-0.54%	431,100	-	+4.83%	-	-
07/27	368	372	367	371	+1.37%	560,600	-	+6%	-	-
07/24	362	367	361	366	+0.27%	396,800	-	+4.87%	-	-
07/23	360	366	360	365	+0.55%	540,000	-	+4.89%	-	-
07/22	360	366	360	363	+0.83%	589,400	-	+4.61%	-	-
07/21	355	362	355	360	+1.98%	576,100	-	+4.35%	-	-
07/17	356	360	350	353	-0.84%	430,000	-	+2.62%	-	-
07/16	357	364	355	356	-0.28%	554,700	-	+3.79%	-	-
07/15	356	361	355	357	+1.13%	527,000	-	+4.39%	-	-
07/14	355	359	351	353	-0.28%	574,600	-	+3.52%	-	-
07/13	362	367	353	354	-1.94%	567,700	-	+4.12%	-	-
07/10	358	365	358	361	+0.84%	520,800	-	+6.49%	-	-
07/09	355	359	353	358	+0.85%	382,600	-	+6.23%	-	-
07/08	355	356	352	355	0%	506,100	-	+5.65%	-	-
07/07	357	360	354	355	+0.85%	430,500	-	+5.97%	-	-
07/06	346	356	345	352	+2.33%	793,400	-	+5.71%	-	-
07/03	345	350	344	344	0%	451,100	-	+3.61%	-	-
07/02	341	349	341	344	+0.88%	458,500	-	+3.93%	-	-
07/01	338	341	336	341	+1.19%	308,600	-	+3.33%	-	-
06/30	336	340	335	337	-0.88%	363,000	-	+2.43%	-	-
06/29	337	341	336	340	+0.59%	488,600	-	+3.34%	-	-
06/26	334	338	332	338	+1.2%	270,500	-	+3.05%	-	-
06/25	336	336	334	334	+0.3%	223,400	-	+1.83%	-	-
06/24	333	338	332	333	+0.3%	281,000	-	+1.83%	-	-
06/23	336	340	331	332	-1.19%	380,400	-	+1.53%	-	-
06/22	334	340	333	336	+0.6%	283,200	-	+2.75%	-	-
06/19	339	341	332	334	-1.76%	659,500	-	+2.14%	-	-
06/18	338	343	337	340	+1.8%	543,200	-	+3.98%	-	-
06/17	333	337	332	334	+0.6%	409,100	-	+2.14%	-	-
06/16	337	337	330	332	-0.6%	411,800	-	+1.22%	-	-
06/15	332	338	331	334	+1.52%	626,600	-	+1.21%	-	-
06/12	327	332	324	329	+1.23%	776,100	-	-0.9%	-	-
06/11	324	325	319	325	0%	872,700	-	-2.69%	-	-
06/10	325	326	321	325	-0.31%	365,800	-	-3.27%	-	-
06/09	328	331	325	326	0%	436,300	-	-3.55%	-	-
06/08	328	329	324	326	-0.91%	400,000	-	-4.12%	-	-
06/05	321	329	320	329	+2.81%	341,900	-	-3.8%	-	-
06/04	319	323	316	320	-0.93%	413,800	-	-6.98%	-	-
06/03	315	323	314	323	+2.54%	450,600	-	-6.65%	-	-
06/02	315	316	310	315	-0.63%	526,200	-	-9.48%	-	-
06/01	325	325	316	317	-2.46%	775,800	-	-9.43%	-	-
05/29	326	328	325	325	-0.31%	405,200	-	-7.67%	-	-
05/28	326	327	323	326	0%	432,200	-	-7.65%	-	-
05/27	325	327	323	326	+0.31%	323,500	-	-8.17%	-	-
05/26	323	331	322	325	-0.31%	601,200	-	-8.71%	-	-
05/25	323	332	321	326	+0.31%	930,000	-	-8.94%	-	-
05/22	324	326	322	325	+0.93%	294,100	-	-9.72%	-	-
05/21	326	329	321	322	-0.62%	392,900	-	-11.05%	-	-
05/20	333	333	320	324	-2.7%	511,200	-	-10.99%	-	-
05/19	329	335	327	333	+2.46%	440,700	-	-9.02%	-	-
05/18	330	330	321	325	-2.4%	735,000	-	-11.68%	-	-
05/15	336	344	329	333	-3.2%	1,423,400	-	-10%	-	-
05/14	363	367	339	344	-6.27%	1,098,900	-	-7.53%	-	-
05/13	376	376	365	367	-2.39%	447,000	-	-1.61%	-	-
05/12	382	382	376	376	-1.31%	257,500	-	+0.53%	-	-
05/11	380	382	375	381	+1.06%	447,000	-	+1.87%	-	-
05/08	380	382	376	377	-0.79%	216,900	-	+1.07%	-	-
05/07	380	383	377	380	+0.8%	453,600	-	+1.88%	-	-
05/01	373	379	371	377	+1.34%	321,800	-	+1.07%	-	-
04/30	376	380	372	372	-2.36%	399,400	-	-0.27%	-	-
04/28	374	383	373	381	+2.14%	489,600	-	+2.14%	-	-
04/27	372	374	368	373	+0.81%	422,300	-	0%	-	-
04/24	372	374	368	370	0%	497,700	-	-0.8%	-	-
04/23	366	370	363	370	+1.37%	511,300	-	-1.07%	-	-
04/22	372	375	365	365	-1.62%	435,500	-	-2.67%	-	-
04/21	366	371	363	371	+2.2%	536,000	-	-1.33%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2022年 3月期	319 4/7	223 12/28	2,555,800 4/7	9.82	6.87	0.95	0.66	390億7700万	273億1715万	7.3倍 3/31
2023年 3月期	334 3/1	225 4/27	1,252,900 2/24	9.89	6.66	0.93	0.63	409億1447万	275億6214万	9.66倍 3/31
2024年 3月期	408 2/28	289 6/9 6/8	6,576,100 5/17	11.43	8.1	1.08	0.77	566億3423万	401億1591万	11.26倍 3/29
2025年 3月期	407 4/1	288 8/5	1,519,200 2/13	14.38	10.18	1.04	0.74	564億9542万	399億7710万	12.93倍 3/31
2026年 3月期	440 2/13 11/10 他3件	323 4/7	1,624,200 8/12	16.81	12.34	1.07	0.78	610億7613万	448億3543万	14.25倍 3/31
最新	349 2026/9/15		303,600	-		-		484億4448万		-

オリエンタル白石（1786）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート