- 3096
- 2026/09/30
- 時価
- 170億円
- PER 予
- 9.72倍
- 2010年以降
- 6.69-68.01倍
（2010-2026年） - PBR
- 1.2倍
- 2010年以降
- 0.81-1.97倍
（2010-2026年） - 配当 予
- 1.27%
- ROE 予
- 12.29%
- ROA 予
- 6.09%
- 資料
- Link
- CSV,JSON
オーシャンシステム（3096）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,560
- 始値
- 1,567
- 高値
- 1,579
- 安値
- 1,560
- 終値 +1.15%
- 1,578
- 出来高 -35.63%
- 5,600
乖離率
- 株価（5日）
移動平均値 - -0.88%
1,592 - 株価（25日）
移動平均値 - -1.74%
1,606 - 出来高（5日）
移動平均値 - -29.82%
7,980
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,567 | 1,579 | 1,560 | 1,578 | +1.15% | 5,600 | - | -1.74% | - | - |
| 09/29 | 1,553 | 1,588 | 1,553 | 1,560 | -2.68% | 8,700 | - | -2.92% | - | - |
| 09/28 | 1,601 | 1,605 | 1,599 | 1,603 | +0.12% | 9,200 | - | -0.43% | - | - |
| 09/25 | 1,615 | 1,615 | 1,600 | 1,601 | -1.05% | 9,200 | - | -0.56% | - | - |
| 09/24 | 1,618 | 1,619 | 1,612 | 1,618 | 0% | 7,200 | - | +0.43% | - | - |
| 09/18 | 1,607 | 1,619 | 1,607 | 1,618 | +0.12% | 2,200 | - | +0.43% | - | - |
| 09/17 | 1,616 | 1,616 | 1,607 | 1,616 | 0% | 2,600 | - | +0.37% | - | - |
| 09/16 | 1,625 | 1,625 | 1,606 | 1,616 | +0.25% | 4,600 | - | +0.37% | - | - |
| 09/15 | 1,610 | 1,612 | 1,603 | 1,612 | +0.19% | 2,600 | - | +0.12% | - | - |
| 09/14 | 1,602 | 1,617 | 1,602 | 1,609 | -0.06% | 4,100 | - | -0.19% | - | - |
| 09/11 | 1,600 | 1,610 | 1,595 | 1,610 | +0.63% | 3,700 | - | -0.19% | - | - |
| 09/10 | 1,608 | 1,608 | 1,600 | 1,600 | -0.5% | 4,700 | - | -0.87% | - | - |
| 09/09 | 1,605 | 1,608 | 1,605 | 1,608 | -0.06% | 800 | - | -0.5% | - | - |
| 09/08 | 1,611 | 1,614 | 1,609 | 1,609 | -0.12% | 1,700 | - | -0.49% | - | - |
| 09/07 | 1,624 | 1,624 | 1,611 | 1,611 | +0.12% | 3,100 | - | -0.43% | - | - |
| 09/04 | 1,605 | 1,610 | 1,605 | 1,609 | +0.25% | 900 | - | -0.62% | - | - |
| 09/03 | 1,617 | 1,617 | 1,602 | 1,605 | -0.74% | 1,700 | - | -0.93% | - | - |
| 09/02 | 1,615 | 1,618 | 1,600 | 1,617 | +0.12% | 4,400 | - | -0.31% | - | - |
| 09/01 | 1,609 | 1,615 | 1,609 | 1,615 | +0.81% | 1,800 | - | -0.49% | - | - |
| 08/31 | 1,600 | 1,606 | 1,600 | 1,602 | 0% | 3,900 | - | -1.35% | - | - |
| 08/28 | 1,612 | 1,620 | 1,602 | 1,602 | -0.56% | 3,500 | - | -1.48% | - | - |
| 08/27 | 1,611 | 1,613 | 1,600 | 1,611 | 0% | 2,700 | - | -0.98% | - | - |
| 08/26 | 1,595 | 1,611 | 1,595 | 1,611 | +0.62% | 2,300 | - | -1.04% | - | - |
| 08/25 | 1,603 | 1,603 | 1,581 | 1,601 | -0.25% | 10,800 | - | -1.78% | - | - |
| 08/24 | 1,604 | 1,606 | 1,603 | 1,605 | -0.25% | 2,100 | - | -1.53% | - | - |
| 08/21 | 1,615 | 1,617 | 1,600 | 1,609 | -1.05% | 5,400 | - | -1.35% | - | - |
| 08/20 | 1,626 | 1,627 | 1,611 | 1,626 | +0.49% | 700 | - | -0.25% | - | - |
| 08/19 | 1,605 | 1,618 | 1,599 | 1,618 | +0.43% | 6,300 | - | -0.68% | - | - |
| 08/18 | 1,605 | 1,615 | 1,605 | 1,611 | -0.25% | 1,900 | - | -0.98% | - | - |
| 08/17 | 1,634 | 1,634 | 1,601 | 1,615 | +0.87% | 4,700 | - | -0.74% | - | - |
| 08/14 | 1,634 | 1,635 | 1,598 | 1,601 | -1.17% | 8,700 | - | -1.54% | - | - |
| 08/13 | 1,632 | 1,635 | 1,620 | 1,620 | -0.25% | 3,800 | - | -0.43% | - | - |
| 08/12 | 1,629 | 1,641 | 1,621 | 1,624 | -1.1% | 7,300 | - | -0.12% | - | - |
| 08/10 | 1,642 | 1,647 | 1,635 | 1,642 | +0.31% | 1,400 | - | +1.05% | - | - |
| 08/07 | 1,640 | 1,640 | 1,637 | 1,637 | -0.18% | 1,300 | - | +0.86% | - | - |
| 08/06 | 1,644 | 1,644 | 1,638 | 1,640 | -0.24% | 2,000 | - | +1.23% | - | - |
| 08/05 | 1,648 | 1,648 | 1,632 | 1,644 | +0.98% | 1,800 | - | +1.61% | - | - |
| 08/04 | 1,644 | 1,644 | 1,628 | 1,628 | -0.37% | 2,100 | - | +0.87% | - | - |
| 08/03 | 1,650 | 1,650 | 1,629 | 1,634 | -0.79% | 2,500 | - | +1.36% | - | - |
| 07/31 | 1,626 | 1,647 | 1,626 | 1,647 | +0.73% | 800 | - | +2.3% | - | - |
| 07/30 | 1,647 | 1,648 | 1,635 | 1,635 | -0.55% | 2,100 | - | +1.62% | - | - |
| 07/29 | 1,648 | 1,648 | 1,636 | 1,644 | -0.42% | 1,100 | - | +2.18% | - | - |
| 07/28 | 1,650 | 1,651 | 1,621 | 1,651 | +0.55% | 3,000 | - | +2.67% | - | - |
| 07/27 | 1,640 | 1,646 | 1,636 | 1,642 | +0.12% | 3,300 | - | +2.11% | - | - |
| 07/24 | 1,651 | 1,652 | 1,640 | 1,640 | -0.18% | 1,100 | - | +1.99% | - | - |
| 07/23 | 1,650 | 1,652 | 1,636 | 1,643 | +0.24% | 1,400 | - | +2.18% | - | - |
| 07/22 | 1,648 | 1,650 | 1,630 | 1,639 | -0.55% | 2,700 | - | +2.05% | - | - |
| 07/21 | 1,627 | 1,648 | 1,615 | 1,648 | +2.36% | 5,200 | - | +2.55% | - | - |
| 07/17 | 1,614 | 1,625 | 1,605 | 1,610 | -0.31% | 3,200 | - | +0.12% | - | - |
| 07/16 | 1,623 | 1,623 | 1,597 | 1,615 | +1.19% | 3,700 | - | +0.31% | - | - |
| 07/15 | 1,585 | 1,611 | 1,584 | 1,596 | +0.06% | 6,400 | - | -0.99% | - | - |
| 07/14 | 1,582 | 1,606 | 1,578 | 1,595 | +0.82% | 3,100 | - | -1.24% | - | - |
| 07/13 | 1,579 | 1,604 | 1,579 | 1,582 | -1.43% | 3,900 | - | -2.22% | - | - |
| 07/10 | 1,593 | 1,605 | 1,593 | 1,605 | +0.82% | 1,500 | - | -0.99% | - | - |
| 07/09 | 1,610 | 1,615 | 1,592 | 1,592 | -1.12% | 2,000 | - | -1.91% | - | - |
| 07/08 | 1,601 | 1,610 | 1,590 | 1,610 | +0.56% | 1,800 | - | -0.92% | - | - |
| 07/07 | 1,618 | 1,618 | 1,601 | 1,601 | -0.44% | 2,900 | - | -1.54% | - | - |
| 07/06 | 1,592 | 1,611 | 1,576 | 1,608 | +0.94% | 4,800 | - | -1.17% | - | - |
| 07/03 | 1,570 | 1,593 | 1,570 | 1,593 | +1.46% | 900 | - | -2.09% | - | - |
| 07/02 | 1,581 | 1,583 | 1,564 | 1,570 | +0.19% | 3,400 | - | -3.56% | - | - |
| 07/01 | 1,595 | 1,595 | 1,561 | 1,567 | 0% | 3,600 | - | -3.81% | - | - |
| 06/30 | 1,575 | 1,585 | 1,567 | 1,567 | -0.51% | 4,100 | - | -3.87% | - | - |
| 06/29 | 1,589 | 1,590 | 1,575 | 1,575 | 0% | 4,700 | - | -3.49% | - | - |
| 06/26 | 1,614 | 1,614 | 1,575 | 1,575 | -2.17% | 8,500 | - | -3.61% | - | - |
| 06/25 | 1,613 | 1,624 | 1,610 | 1,610 | -1.59% | 4,700 | - | -1.65% | - | - |
| 06/24 | 1,641 | 1,648 | 1,619 | 1,636 | +0.06% | 1,100 | - | -0.06% | - | - |
| 06/23 | 1,626 | 1,635 | 1,625 | 1,635 | -0.55% | 800 | - | -0.12% | - | - |
| 06/22 | 1,613 | 1,647 | 1,613 | 1,644 | 0% | 1,800 | - | +0.37% | - | - |
| 06/19 | 1,642 | 1,653 | 1,630 | 1,644 | +0.86% | 2,500 | - | +0.37% | - | - |
| 06/18 | 1,604 | 1,638 | 1,604 | 1,630 | +1.31% | 1,300 | - | -0.49% | - | - |
| 06/17 | 1,653 | 1,654 | 1,600 | 1,609 | -2.66% | 8,100 | - | -1.83% | - | - |
| 06/16 | 1,671 | 1,671 | 1,646 | 1,653 | -1.08% | 2,200 | - | +0.73% | - | - |
| 06/15 | 1,659 | 1,672 | 1,652 | 1,671 | +0.66% | 3,800 | - | +1.83% | - | - |
| 06/12 | 1,681 | 1,687 | 1,651 | 1,660 | -0.42% | 7,500 | - | +1.28% | - | - |
| 06/11 | 1,665 | 1,684 | 1,660 | 1,667 | -0.42% | 5,300 | - | +1.77% | - | - |
| 06/10 | 1,675 | 1,685 | 1,660 | 1,674 | 0% | 6,500 | - | +2.32% | - | - |
| 06/09 | 1,663 | 1,678 | 1,647 | 1,674 | +0.97% | 5,000 | - | +2.51% | - | - |
| 06/08 | 1,640 | 1,658 | 1,631 | 1,658 | +0.48% | 4,000 | - | +1.72% | - | - |
| 06/05 | 1,643 | 1,650 | 1,639 | 1,650 | +0.3% | 3,600 | - | +1.48% | - | - |
| 06/04 | 1,644 | 1,645 | 1,625 | 1,645 | +0.18% | 6,800 | - | +1.36% | - | - |
| 06/03 | 1,629 | 1,642 | 1,621 | 1,642 | +2.11% | 6,600 | - | +1.3% | - | - |
| 06/02 | 1,613 | 1,626 | 1,608 | 1,608 | -0.37% | 3,600 | - | -0.62% | - | - |
| 06/01 | 1,610 | 1,627 | 1,610 | 1,614 | +0.12% | 2,800 | - | -0.19% | - | - |
| 05/29 | 1,609 | 1,625 | 1,608 | 1,612 | +0.5% | 1,200 | - | -0.25% | - | - |
| 05/28 | 1,610 | 1,640 | 1,602 | 1,604 | +0.19% | 2,000 | - | -0.74% | - | - |
| 05/27 | 1,616 | 1,616 | 1,600 | 1,601 | -0.93% | 3,400 | - | -0.93% | - | - |
| 05/26 | 1,617 | 1,640 | 1,616 | 1,616 | -0.06% | 2,200 | - | -0.06% | - | - |
| 05/25 | 1,645 | 1,653 | 1,617 | 1,617 | -1.7% | 3,000 | - | -0.06% | - | - |
| 05/22 | 1,624 | 1,645 | 1,624 | 1,645 | +1.86% | 2,500 | - | +1.61% | - | - |
| 05/21 | 1,632 | 1,639 | 1,615 | 1,615 | -1.82% | 3,000 | - | -0.25% | - | - |
| 05/20 | 1,653 | 1,653 | 1,637 | 1,645 | -0.54% | 1,700 | - | +1.42% | - | - |
| 05/19 | 1,654 | 1,664 | 1,654 | 1,654 | +0.12% | 4,300 | - | +1.91% | - | - |
| 05/18 | 1,648 | 1,658 | 1,648 | 1,652 | +0.36% | 2,900 | - | +1.85% | - | - |
| 05/15 | 1,663 | 1,664 | 1,644 | 1,646 | -0.3% | 4,000 | - | +1.54% | - | - |
| 05/14 | 1,643 | 1,664 | 1,637 | 1,651 | -0.06% | 7,100 | - | +1.85% | - | - |
| 05/13 | 1,645 | 1,680 | 1,645 | 1,652 | +0.43% | 3,100 | - | +1.98% | - | - |
| 05/12 | 1,637 | 1,664 | 1,637 | 1,645 | +0.86% | 10,600 | - | +1.67% | - | - |
| 05/11 | 1,630 | 1,647 | 1,621 | 1,631 | +0.06% | 3,200 | - | +0.8% | - | - |
| 05/08 | 1,630 | 1,630 | 1,588 | 1,630 | +0.56% | 4,500 | - | +0.8% | - | - |
| 05/07 | 1,592 | 1,629 | 1,590 | 1,621 | +2.08% | 3,900 | - | +0.12% | - | - |
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 | 1,578 2026/9/30 | 5,600 | 170億9447万 | -1.74% 1,606 | |||
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）
- 2026/09/30 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
323円（2008/03/21） - 389%（4.89倍）
1,578円（9/30）
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。
