オーシャンシステム（3096）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,608
- 始値
- 1,629
- 高値
- 1,642
- 安値
- 1,621
- 終値 +2.11%
- 1,642
- 出来高 +83.33%
- 6,600
乖離率
- 株価（5日）
移動平均値 - +1.61%
1,616 - 株価（25日）
移動平均値 - +1.3%
1,621 - 出来高（5日）
移動平均値 - +103.7%
3,240
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,629 | 1,642 | 1,621 | 1,642 | +2.11% | 6,600 | 177億8778万 | +1.3% | 10.18 | 1.27 |
| 06/02 | 1,613 | 1,626 | 1,608 | 1,608 | -0.37% | 3,600 | 174億1946万 | -0.62% | 9.96 | 1.24 |
| 06/01 | 1,610 | 1,627 | 1,610 | 1,614 | +0.12% | 2,800 | 174億8446万 | -0.19% | 10 | 1.25 |
| 05/29 | 1,609 | 1,625 | 1,608 | 1,612 | +0.5% | 1,200 | 174億6279万 | -0.25% | 9.99 | 1.24 |
| 05/28 | 1,610 | 1,640 | 1,602 | 1,604 | +0.19% | 2,000 | 173億7613万 | -0.74% | 9.94 | 1.24 |
| 05/27 | 1,616 | 1,616 | 1,600 | 1,601 | -0.93% | 3,400 | 173億4363万 | -0.93% | 9.92 | 1.24 |
| 05/26 | 1,617 | 1,640 | 1,616 | 1,616 | -0.06% | 2,200 | 175億612万 | -0.06% | 10.01 | 1.25 |
| 05/25 | 1,645 | 1,653 | 1,617 | 1,617 | -1.7% | 3,000 | 175億1696万 | -0.06% | 10.02 | 1.25 |
| 05/22 | 1,624 | 1,645 | 1,624 | 1,645 | +1.86% | 2,500 | 178億2028万 | +1.61% | 10.19 | 1.27 |
| 05/21 | 1,632 | 1,639 | 1,615 | 1,615 | -1.82% | 3,000 | 174億9529万 | -0.25% | 10.01 | 1.25 |
| 05/20 | 1,653 | 1,653 | 1,637 | 1,645 | -0.54% | 1,700 | 178億2028万 | +1.42% | 10.19 | 1.27 |
| 05/19 | 1,654 | 1,664 | 1,654 | 1,654 | +0.12% | 4,300 | 179億1778万 | +1.91% | 10.25 | 1.28 |
| 05/18 | 1,648 | 1,658 | 1,648 | 1,652 | +0.36% | 2,900 | 178億9611万 | +1.85% | 10.24 | 1.28 |
| 05/15 | 1,663 | 1,664 | 1,644 | 1,646 | -0.3% | 4,000 | 178億3111万 | +1.54% | 10.2 | 1.27 |
| 05/14 | 1,643 | 1,664 | 1,637 | 1,651 | -0.06% | 7,100 | 178億8528万 | +1.85% | 10.23 | 1.27 |
| 05/13 | 1,645 | 1,680 | 1,645 | 1,652 | +0.43% | 3,100 | 178億9611万 | +1.98% | 10.24 | 1.28 |
| 05/12 | 1,637 | 1,664 | 1,637 | 1,645 | +0.86% | 10,600 | 178億2028万 | +1.67% | 10.19 | 1.27 |
| 05/11 | 1,630 | 1,647 | 1,621 | 1,631 | +0.06% | 3,200 | 176億6862万 | +0.8% | 10.11 | 1.26 |
| 05/08 | 1,630 | 1,630 | 1,588 | 1,630 | +0.56% | 4,500 | 176億5779万 | +0.8% | 10.1 | 1.26 |
| 05/07 | 1,592 | 1,629 | 1,590 | 1,621 | +2.08% | 3,900 | 175億6029万 | +0.12% | 10.05 | 1.25 |
| 05/01 | 1,590 | 1,601 | 1,568 | 1,588 | -0.63% | 2,500 | 172億280万 | -2.22% | 9.84 | 1.23 |
| 04/30 | 1,571 | 1,614 | 1,560 | 1,598 | +1.59% | 8,700 | 173億1113万 | -1.9% | 9.9 | 1.23 |
| 04/28 | 1,566 | 1,576 | 1,560 | 1,573 | -0.38% | 3,300 | 170億4030万 | -3.79% | 9.75 | 1.21 |
| 04/27 | 1,582 | 1,582 | 1,562 | 1,579 | +0.19% | 2,700 | 171億530万 | -3.78% | 9.78 | 1.22 |
| 04/24 | 1,580 | 1,580 | 1,560 | 1,576 | +0.19% | 2,800 | 170億7280万 | -4.37% | 9.77 | 1.22 |
| 04/23 | 1,583 | 1,583 | 1,560 | 1,573 | -0.88% | 6,600 | 170億4030万 | -4.9% | 9.75 | 1.21 |
| 04/22 | 1,594 | 1,594 | 1,587 | 1,587 | -0.5% | 2,500 | 171億9197万 | -4.46% | 9.83 | 1.23 |
| 04/21 | 1,603 | 1,606 | 1,592 | 1,595 | -0.68% | 6,400 | 172億7863万 | -4.32% | 9.88 | 1.23 |
| 04/20 | 1,608 | 1,609 | 1,601 | 1,606 | -0.43% | 3,200 | 173億9779万 | -4% | 9.95 | 1.24 |
| 04/17 | 1,624 | 1,629 | 1,608 | 1,613 | -0.62% | 5,300 | 174億7362万 | -3.87% | 10 | 1.25 |
| 04/16 | 1,634 | 1,634 | 1,623 | 1,623 | -0.98% | 2,900 | 175億8195万 | -3.57% | 10.06 | 1.25 |
| 04/15 | 1,652 | 1,652 | 1,622 | 1,639 | +0.24% | 5,400 | 177億5528万 | -2.96% | 10.16 | 1.27 |
| 04/14 | 1,654 | 1,654 | 1,622 | 1,635 | -1.15% | 4,800 | 177億1195万 | -3.43% | 10.13 | 1.26 |
| 04/13 | 1,669 | 1,669 | 1,654 | 1,654 | -1.61% | 6,000 | 179億1778万 | -2.53% | 10.25 | 1.28 |
| 04/10 | 1,676 | 1,682 | 1,668 | 1,681 | +0.78% | 2,200 | 182億1027万 | -1.18% | 10.42 | 1.3 |
| 04/09 | 1,656 | 1,677 | 1,650 | 1,668 | +1.46% | 5,500 | 180億6944万 | -2.17% | 10.34 | 1.29 |
| 04/08 | 1,629 | 1,653 | 1,629 | 1,644 | +1.11% | 1,400 | 178億945万 | -3.63% | 10.19 | 1.27 |
| 04/07 | 1,665 | 1,665 | 1,626 | 1,626 | +0.06% | 3,500 | 176億1445万 | -4.97% | 10.08 | 1.26 |
| 04/06 | 1,623 | 1,628 | 1,623 | 1,625 | -0.12% | 3,000 | 176億362万 | -5.41% | 10.07 | 1.25 |
| 04/03 | 1,624 | 1,630 | 1,624 | 1,627 | +0.18% | 3,200 | 176億2529万 | -5.57% | 10.08 | 1.26 |
| 04/02 | 1,626 | 1,630 | 1,624 | 1,624 | -0.06% | 3,000 | 175億9279万 | -5.96% | 10.06 | 1.25 |
| 04/01 | 1,647 | 1,647 | 1,623 | 1,625 | +0.31% | 2,200 | 176億362万 | -6.18% | 10.07 | 1.25 |
| 03/31 | 1,650 | 1,655 | 1,620 | 1,620 | -3.05% | 3,300 | 175億4946万 | -6.63% | 13.27 | 1.25 |
| 03/30 | 1,609 | 1,671 | 1,609 | 1,671 | -3.91% | 13,500 | 181億194万 | -3.91% | 13.68 | 1.29 |
| 03/27 | 1,739 | 1,758 | 1,735 | 1,739 | +0.23% | 9,000 | 188億3858万 | -0.06% | 14.24 | 1.34 |
| 03/26 | 1,736 | 1,739 | 1,732 | 1,735 | -0.06% | 3,400 | 187億9525万 | -0.17% | 14.21 | 1.34 |
| 03/25 | 1,734 | 1,736 | 1,730 | 1,736 | +0.35% | 6,100 | 188億608万 | 0% | 14.22 | 1.34 |
| 03/24 | 1,750 | 1,750 | 1,730 | 1,730 | -0.57% | 3,900 | 187億4109万 | -0.29% | 14.17 | 1.34 |
| 03/23 | 1,750 | 1,750 | 1,726 | 1,740 | -0.17% | 6,300 | 188億4942万 | +0.29% | 14.25 | 1.34 |
| 03/19 | 1,740 | 1,754 | 1,740 | 1,743 | +0.17% | 4,600 | 188億8191万 | +0.46% | 14.27 | 1.35 |
| 03/18 | 1,745 | 1,745 | 1,740 | 1,740 | 0% | 4,200 | 188億4942万 | +0.29% | 14.25 | 1.34 |
| 03/17 | 1,741 | 1,752 | 1,740 | 1,740 | -0.06% | 2,800 | 188億4942万 | +0.35% | 14.25 | 1.34 |
| 03/16 | 1,740 | 1,766 | 1,740 | 1,741 | +0.06% | 4,000 | 188億6025万 | +0.29% | 14.26 | 1.34 |
| 03/13 | 1,735 | 1,750 | 1,735 | 1,740 | -0.06% | 3,300 | 188億4942万 | +0.23% | 14.25 | 1.34 |
| 03/12 | 1,755 | 1,760 | 1,735 | 1,741 | -0.8% | 4,000 | 188億6025万 | +0.35% | 14.26 | 1.34 |
| 03/11 | 1,734 | 1,771 | 1,732 | 1,755 | +0.63% | 5,800 | 190億1191万 | +1.27% | 14.37 | 1.36 |
| 03/10 | 1,732 | 1,744 | 1,732 | 1,744 | +1.04% | 4,000 | 188億9275万 | +0.81% | 14.28 | 1.35 |
| 03/09 | 1,731 | 1,744 | 1,725 | 1,726 | -1.88% | 5,800 | 186億9775万 | -0.12% | 14.14 | 1.33 |
| 03/06 | 1,760 | 1,767 | 1,721 | 1,759 | -1.07% | 6,200 | 190億5524万 | +1.91% | 14.41 | 1.36 |
| 03/05 | 1,755 | 1,791 | 1,751 | 1,778 | +3.98% | 6,900 | 192億6107万 | +3.31% | 14.56 | 1.37 |
| 03/04 | 1,703 | 1,747 | 1,701 | 1,710 | -2.56% | 13,800 | 185億2443万 | -0.18% | 14 | 1.32 |
| 03/03 | 1,778 | 1,800 | 1,754 | 1,755 | -2.34% | 8,600 | 190億1191万 | +2.81% | 14.37 | 1.36 |
| 03/02 | 1,750 | 1,800 | 1,742 | 1,797 | +1.93% | 9,400 | 194億6690万 | +5.77% | 14.72 | 1.39 |
| 02/27 | 1,735 | 1,785 | 1,735 | 1,763 | +1.61% | 7,000 | 190億9857万 | +4.32% | 14.44 | 1.36 |
| 02/26 | 1,737 | 1,750 | 1,720 | 1,735 | +0.46% | 8,500 | 187億9525万 | +3.21% | 14.21 | 1.34 |
| 02/25 | 1,738 | 1,738 | 1,724 | 1,727 | +0.82% | 4,600 | 187億859万 | +3.17% | 14.14 | 1.33 |
| 02/24 | 1,715 | 1,721 | 1,701 | 1,713 | -0.17% | 5,800 | 185億5692万 | +2.76% | 14.03 | 1.32 |
| 02/20 | 1,710 | 1,716 | 1,689 | 1,716 | +1.72% | 2,500 | 185億8942万 | +3.37% | 14.05 | 1.33 |
| 02/19 | 1,688 | 1,709 | 1,679 | 1,687 | -0.24% | 6,600 | 182億7527万 | +2.12% | 13.82 | 1.3 |
| 02/18 | 1,683 | 1,706 | 1,680 | 1,691 | +0.06% | 2,600 | 183億1860万 | +2.8% | 13.85 | 1.31 |
| 02/17 | 1,720 | 1,726 | 1,690 | 1,690 | -1.69% | 5,000 | 183億777万 | +3.17% | 13.84 | 1.31 |
| 02/16 | 1,754 | 1,754 | 1,715 | 1,719 | +0.29% | 2,900 | 186億2192万 | +5.33% | 14.08 | 1.33 |
| 02/13 | 1,732 | 1,732 | 1,701 | 1,714 | -2% | 8,800 | 185億6776万 | +5.54% | 14.04 | 1.32 |
| 02/12 | 1,732 | 1,749 | 1,732 | 1,749 | +0.69% | 5,000 | 189億4691万 | +8.23% | 14.32 | 1.35 |
| 02/10 | 1,724 | 1,745 | 1,714 | 1,737 | +0.23% | 6,600 | 188億1692万 | +8.16% | 14.23 | 1.34 |
| 02/09 | 1,785 | 1,785 | 1,672 | 1,733 | -2.64% | 18,800 | 187億7358万 | +8.58% | 14.19 | 1.34 |
| 02/06 | 1,745 | 1,789 | 1,745 | 1,780 | +2.06% | 13,500 | 192億8274万 | +12.16% | 14.58 | 1.37 |
| 02/05 | 1,719 | 1,746 | 1,710 | 1,744 | +1.75% | 6,100 | 188億9275万 | +10.8% | 14.28 | 1.35 |
| 02/04 | 1,673 | 1,715 | 1,673 | 1,714 | +2.02% | 8,400 | 185億6776万 | +9.66% | 14.04 | 1.32 |
| 02/03 | 1,673 | 1,687 | 1,666 | 1,680 | -0.41% | 6,800 | 181億9944万 | +8.18% | 13.76 | 1.3 |
| 02/02 | 1,704 | 1,712 | 1,687 | 1,687 | +0.06% | 9,000 | 182億7527万 | +9.19% | 13.82 | 1.3 |
| 01/30 | 1,690 | 1,700 | 1,664 | 1,686 | +0.42% | 12,500 | 182億6443万 | +9.69% | 13.81 | 1.3 |
| 01/29 | 1,632 | 1,679 | 1,632 | 1,679 | +3.01% | 14,000 | 181億8860万 | +9.81% | 13.75 | 1.3 |
| 01/28 | 1,593 | 1,639 | 1,585 | 1,630 | +3.23% | 16,300 | 176億5779万 | +7.17% | 13.35 | 1.26 |
| 01/27 | 1,575 | 1,579 | 1,568 | 1,579 | +0.45% | 4,300 | 171億530万 | +4.16% | 12.93 | 1.22 |
| 01/26 | 1,565 | 1,575 | 1,563 | 1,572 | +0.58% | 8,000 | 170億2947万 | +3.97% | 12.87 | 1.21 |
| 01/23 | 1,561 | 1,563 | 1,542 | 1,563 | +0.26% | 2,800 | 169億3197万 | +3.65% | 12.8 | 1.21 |
| 01/22 | 1,544 | 1,559 | 1,541 | 1,559 | +0.91% | 4,800 | 168億8864万 | +3.66% | 12.77 | 1.2 |
| 01/21 | 1,550 | 1,552 | 1,544 | 1,545 | -0.58% | 2,900 | 167億3698万 | +3% | 12.65 | 1.19 |
| 01/20 | 1,563 | 1,564 | 1,535 | 1,554 | -0.32% | 5,700 | 168億3448万 | +3.81% | 12.73 | 1.2 |
| 01/19 | 1,540 | 1,559 | 1,526 | 1,559 | +2.23% | 9,400 | 168億8864万 | +4.49% | 12.77 | 1.2 |
| 01/16 | 1,516 | 1,530 | 1,516 | 1,525 | +0.59% | 3,100 | 165億2032万 | +2.56% | 12.49 | 1.18 |
| 01/15 | 1,518 | 1,524 | 1,516 | 1,516 | -0.13% | 1,500 | 164億2282万 | +2.16% | 12.42 | 1.17 |
| 01/14 | 1,532 | 1,532 | 1,518 | 1,518 | -0.59% | 4,400 | 164億4449万 | +2.5% | 12.43 | 1.17 |
| 01/13 | 1,529 | 1,534 | 1,526 | 1,527 | -0.2% | 6,400 | 165億4199万 | +3.39% | 12.51 | 1.18 |
| 01/09 | 1,530 | 1,531 | 1,523 | 1,530 | +0.13% | 4,700 | 165億7449万 | +3.87% | 12.53 | 1.18 |
| 01/08 | 1,514 | 1,529 | 1,513 | 1,528 | +1.19% | 8,300 | 165億5282万 | +4.02% | 12.51 | 1.18 |
| 01/07 | 1,502 | 1,516 | 1,500 | 1,510 | +0.53% | 9,400 | 163億5783万 | +3.07% | 12.37 | 1.17 |
| 01/06 | 1,496 | 1,506 | 1,490 | 1,502 | +0.74% | 6,800 | 162億7116万 | +2.74% | 12.3 | 1.16 |
| 01/05 | 1,485 | 1,491 | 1,482 | 1,491 | +0.34% | 5,000 | 161億5200万 | +2.19% | 12.21 | 1.15 |
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 | 404 3/24 | 323 3/21 | 715,000 3/19 | - | - | +31.69% 5/1 | - |
| 2009年 3月期 | 790 7/14 | 375 4/1 | 150,000 4/4 | - | - | +39.11% 5/12 | -30.2% 10/10 |
| 2010年 3月期 | 870 7/30 | 575 4/8 | 62,600 8/27 | - | - | +18.57% 7/30 | -10.57% 10/5 |
| 2011年 3月期 | 856 2/16 | 551 3/15 | 88,900 2/10 | 92億7304万 | 59億6898万 | +11.14% 2/16 | -21.13% 3/15 |
| 2012年 3月期 | 867 3/27 | 680 4/8 4/7 他2件 | 58,400 8/2 | 93億9221万 | 73億6644万 | +9.02% 7/11 | -6.8% 10/5 |
| 2013年 3月期 | 865 8/16 | 679 9/26 | 72,000 9/18 | 93億7054万 | 73億5560万 | +5.68% 12/12 | -15.68% 9/26 |
| 2014年 3月期 | 790 1/23 | 710 6/10 | 30,500 9/24 | 85億5807万 | 76億9143万 | +3.08% 7/3 | -3.53% 10/1 |
| 2015年 3月期 | 880 3/26 3/25 | 750 5/1 | 24,700 9/25 | 95億3304万 | 81億2475万 | +3.32% 2/20 | -2.82% 4/1 |
| 2016年 3月期 | 979 9/25 | 806 8/25 | 34,800 5/20 | 106億550万 | 87億3139万 | +7.07% 5/20 | -8.65% 8/25 |
| 2017年 3月期 | 980 3/27 | 836 6/24 | 16,100 9/28 | 106億1634万 | 90億5638万 | +3.57% 3/27 | -4.1% 4/6 |
| 2018年 3月期 | 1,017 1/12 | 900 4/17 4/14 | 16,300 2/6 9/27 | 110億1716万 | 97億4970万 | +2.9% 1/12 | -2.77% 2/6 |
| 2019年 3月期 | 1,010 6/13 | 767 12/25 | 74,400 6/21 | 109億4133万 | 83億891万 | +2.56% 1/21 | -13.27% 12/25 |
| 2020年 3月期 | 935 2/17 | 787 3/13 | 18,300 2/27 | 101億2885万 | 85億2557万 | +18.18% 4/21 | -9.15% 3/13 |
| 2021年 3月期 | 1,510 8/21 | 830 4/3 | 117,400 4/21 | 163億5783万 | 89億9139万 | +17.95% 7/13 | -9.02% 10/7 |
| 2022年 3月期 | 1,194 4/1 | 967 12/28 | 19,500 6/30 | 129億3460万 | 104億7551万 | +6.22% 2/15 | -5.39% 10/7 |
| 2023年 3月期 | 1,030 9/12 | 948 12/28 | 16,300 7/5 | 111億5799万 | 102億6968万 | +1.78% 1/17 | -3.88% 10/3 |
| 2024年 3月期 | 1,160 3/27 | 950 4/25 | 38,100 2/15 | 125億6628万 | 102億9135万 | +5.64% 9/25 | -4.77% 10/3 |
| 2025年 3月期 | 1,264 3/18 | 970 8/5 | 26,900 8/5 | 136億9291万 | 105億801万 | +5.41% 7/1 | -12.3% 4/7 |
| 2026年 3月期 | 1,800 3/3 3/2 | 1,044 4/7 | 21,700 9/29 | 194億9940万 | 113億965万 | +14.38% 9/2 | -7.47% 10/3 |
| 最新 | 1,642 2026/6/3 | 6,600 | 177億8778万 | +1.3% 1,621 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/25
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 33%（1.33倍）
- 2026/06/03 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
323円（2008/03/21） - 408%（5.08倍）
1,642円（6/3）
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。
