OCHI HD（3166）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,391
- 始値
- 1,386
- 高値
- 1,399
- 安値
- 1,386
- 終値 +0.58%
- 1,399
- 出来高 -13.85%
- 5,600
乖離率
- 株価（5日）
移動平均値 - +0.14%
1,397 - 株価（25日）
移動平均値 - -1.96%
1,427 - 出来高（5日）
移動平均値 - +2.94%
5,440
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,386 | 1,399 | 1,386 | 1,399 | +0.58% | 5,600 | 190億4174万 | -1.96% | 13.93 | 0.74 |
| 05/12 | 1,392 | 1,396 | 1,388 | 1,391 | -0.22% | 6,500 | 189億3285万 | -2.73% | 13.85 | 0.74 |
| 05/11 | 1,401 | 1,402 | 1,393 | 1,394 | -0.5% | 5,000 | 189億7369万 | -2.79% | 13.88 | 0.74 |
| 05/08 | 1,400 | 1,403 | 1,397 | 1,401 | +0.07% | 3,400 | 190億6896万 | -2.44% | 13.95 | 0.74 |
| 05/07 | 1,415 | 1,415 | 1,396 | 1,400 | -0.14% | 6,700 | 190億5535万 | -2.64% | 13.94 | 0.74 |
| 05/01 | 1,396 | 1,404 | 1,396 | 1,402 | +0.14% | 3,700 | 190億8257万 | -2.84% | 13.96 | 0.74 |
| 04/30 | 1,404 | 1,410 | 1,397 | 1,400 | -0.78% | 9,600 | 190億5535万 | -3.45% | 13.94 | 0.74 |
| 04/28 | 1,406 | 1,412 | 1,401 | 1,411 | +0.36% | 6,300 | 192億507万 | -3.16% | 14.05 | 0.75 |
| 04/27 | 1,408 | 1,420 | 1,406 | 1,406 | 0% | 8,000 | 191億3702万 | -3.9% | 14 | 0.75 |
| 04/24 | 1,415 | 1,415 | 1,403 | 1,406 | -0.07% | 5,900 | 191億3702万 | -4.35% | 14 | 0.75 |
| 04/23 | 1,411 | 1,416 | 1,406 | 1,407 | -0.35% | 4,400 | 191億5063万 | -4.74% | 14.01 | 0.75 |
| 04/22 | 1,419 | 1,422 | 1,412 | 1,412 | -0.49% | 4,400 | 192億1868万 | -4.79% | 14.06 | 0.75 |
| 04/21 | 1,421 | 1,428 | 1,415 | 1,419 | -0.21% | 4,800 | 193億1396万 | -4.77% | 14.13 | 0.75 |
| 04/20 | 1,423 | 1,426 | 1,422 | 1,422 | -0.07% | 5,300 | 193億5479万 | -4.95% | 14.16 | 0.75 |
| 04/17 | 1,425 | 1,429 | 1,422 | 1,423 | -0.14% | 4,200 | 193億6841万 | -5.26% | 14.17 | 0.75 |
| 04/16 | 1,424 | 1,435 | 1,424 | 1,425 | +0.07% | 4,500 | 193億9563万 | -5.5% | 14.19 | 0.76 |
| 04/15 | 1,445 | 1,445 | 1,424 | 1,424 | -1.52% | 11,100 | 193億8202万 | -6.01% | 14.18 | 0.76 |
| 04/14 | 1,455 | 1,455 | 1,445 | 1,446 | -0.55% | 7,800 | 196億8146万 | -4.87% | 14.4 | 0.77 |
| 04/13 | 1,479 | 1,479 | 1,454 | 1,454 | -0.89% | 9,200 | 197億9035万 | -4.66% | 14.48 | 0.77 |
| 04/10 | 1,468 | 1,482 | 1,467 | 1,467 | -1.15% | 18,200 | 199億6729万 | -4.12% | 14.6 | 0.78 |
| 04/09 | 1,490 | 1,490 | 1,480 | 1,484 | -0.2% | 4,200 | 201億9867万 | -3.32% | 14.77 | 0.79 |
| 04/08 | 1,464 | 1,487 | 1,464 | 1,487 | +1.16% | 7,400 | 202億3951万 | -3.25% | 14.8 | 0.79 |
| 04/07 | 1,464 | 1,470 | 1,458 | 1,470 | +0.48% | 8,400 | 200億812万 | -4.61% | 14.63 | 0.78 |
| 04/06 | 1,461 | 1,473 | 1,461 | 1,463 | +0.14% | 3,700 | 199億1284万 | -5.37% | 14.57 | 0.78 |
| 04/03 | 1,475 | 1,477 | 1,461 | 1,461 | -0.88% | 6,600 | 198億8562万 | -5.86% | 14.55 | 0.77 |
| 04/02 | 1,489 | 1,510 | 1,465 | 1,474 | -0.41% | 11,900 | 200億6256万 | -5.33% | 14.67 | 0.78 |
| 04/01 | 1,460 | 1,491 | 1,451 | 1,480 | +2.28% | 13,500 | 201億4423万 | -5.19% | 14.73 | 0.78 |
| 03/31 | 1,450 | 1,457 | 1,442 | 1,447 | -0.34% | 16,400 | 196億9507万 | -7.54% | 14.42 | 0.77 |
| 03/30 | 1,441 | 1,520 | 1,441 | 1,452 | -5.53% | 39,200 | 197億6312万 | -7.46% | 14.46 | 0.77 |
| 03/27 | 1,568 | 1,568 | 1,537 | 1,537 | -1.98% | 98,300 | 209億2006万 | -2.29% | 15.3 | 0.81 |
| 03/26 | 1,568 | 1,577 | 1,568 | 1,568 | -0.13% | 24,500 | 213億4200万 | -0.32% | 15.61 | 0.83 |
| 03/25 | 1,571 | 1,580 | 1,570 | 1,570 | 0% | 12,700 | 213億6922万 | -0.06% | 15.63 | 0.83 |
| 03/24 | 1,600 | 1,600 | 1,569 | 1,570 | -0.44% | 14,200 | 213億6922万 | +0.13% | 15.63 | 0.83 |
| 03/23 | 1,589 | 1,589 | 1,568 | 1,577 | -0.32% | 14,200 | 214億6449万 | +0.7% | 15.7 | 0.84 |
| 03/19 | 1,573 | 1,584 | 1,573 | 1,582 | +0.64% | 5,000 | 215億3255万 | +1.15% | 15.75 | 0.84 |
| 03/18 | 1,573 | 1,582 | 1,572 | 1,572 | -0.06% | 6,000 | 213億9644万 | +0.7% | 15.65 | 0.83 |
| 03/17 | 1,567 | 1,575 | 1,567 | 1,573 | +0.19% | 5,500 | 214億1005万 | +0.9% | 15.66 | 0.83 |
| 03/16 | 1,575 | 1,580 | 1,570 | 1,570 | -0.38% | 6,200 | 213億6922万 | +0.83% | 15.63 | 0.83 |
| 03/13 | 1,580 | 1,581 | 1,573 | 1,576 | -0.38% | 5,500 | 214億5088万 | +1.35% | 15.69 | 0.84 |
| 03/12 | 1,590 | 1,598 | 1,581 | 1,582 | -0.44% | 4,300 | 215億3255万 | +2% | 15.75 | 0.84 |
| 03/11 | 1,585 | 1,594 | 1,582 | 1,589 | +1.79% | 10,200 | 216億2783万 | +2.65% | 15.82 | 0.84 |
| 03/10 | 1,589 | 1,595 | 1,560 | 1,561 | +0.06% | 10,300 | 212億4672万 | +1.17% | 15.54 | 0.83 |
| 03/09 | 1,581 | 1,582 | 1,545 | 1,560 | -1.58% | 13,800 | 212億3311万 | +1.3% | 15.53 | 0.83 |
| 03/06 | 1,577 | 1,597 | 1,577 | 1,585 | +0.57% | 4,500 | 215億7338万 | +3.19% | 15.78 | 0.84 |
| 03/05 | 1,574 | 1,580 | 1,571 | 1,576 | +1.42% | 5,500 | 214億5088万 | +2.94% | 15.69 | 0.84 |
| 03/04 | 1,565 | 1,599 | 1,536 | 1,554 | -1.02% | 16,000 | 211億5144万 | +1.77% | 15.47 | 0.82 |
| 03/03 | 1,610 | 1,610 | 1,570 | 1,570 | -2.61% | 11,500 | 213億6922万 | +3.02% | 15.63 | 0.83 |
| 03/02 | 1,590 | 1,612 | 1,590 | 1,612 | +0.94% | 13,900 | 219億4088万 | +5.98% | 16.05 | 0.85 |
| 02/27 | 1,592 | 1,597 | 1,585 | 1,597 | +0.13% | 11,000 | 217億3671万 | +5.27% | 15.9 | 0.85 |
| 02/26 | 1,580 | 1,598 | 1,580 | 1,595 | +0.95% | 7,600 | 217億949万 | +5.42% | 15.88 | 0.85 |
| 02/25 | 1,566 | 1,580 | 1,566 | 1,580 | +0.7% | 10,300 | 215億533万 | +4.71% | 15.73 | 0.84 |
| 02/24 | 1,551 | 1,569 | 1,551 | 1,569 | +1.16% | 8,000 | 213億5561万 | +4.18% | 15.62 | 0.83 |
| 02/20 | 1,550 | 1,553 | 1,542 | 1,551 | +0.71% | 9,600 | 211億1061万 | +3.19% | 15.44 | 0.82 |
| 02/19 | 1,532 | 1,544 | 1,532 | 1,540 | +0.2% | 3,800 | 209億6089万 | +2.6% | 15.33 | 0.82 |
| 02/18 | 1,527 | 1,537 | 1,527 | 1,537 | +0.72% | 6,300 | 209億2006万 | +2.6% | 15.3 | 0.81 |
| 02/17 | 1,508 | 1,527 | 1,508 | 1,526 | +1.19% | 6,000 | 207億7034万 | +2.01% | 15.19 | 0.81 |
| 02/16 | 1,518 | 1,520 | 1,508 | 1,508 | -0.72% | 4,100 | 205億2534万 | +0.87% | 15.01 | 0.8 |
| 02/13 | 1,517 | 1,519 | 1,500 | 1,519 | +0.2% | 8,000 | 206億7506万 | +1.67% | 15.12 | 0.8 |
| 02/12 | 1,517 | 1,518 | 1,513 | 1,516 | -0.07% | 4,600 | 206億3423万 | +1.61% | 15.09 | 0.8 |
| 02/10 | 1,511 | 1,519 | 1,511 | 1,517 | +0.4% | 2,900 | 206億4784万 | +1.81% | 15.1 | 0.8 |
| 02/09 | 1,520 | 1,528 | 1,511 | 1,511 | -0.53% | 11,200 | 205億6617万 | +1.61% | 15.04 | 0.8 |
| 02/06 | 1,506 | 1,519 | 1,506 | 1,519 | +0.33% | 7,900 | 206億7506万 | +2.29% | 15.12 | 0.8 |
| 02/05 | 1,500 | 1,514 | 1,495 | 1,514 | +1.27% | 10,900 | 206億700万 | +2.16% | 15.07 | 0.8 |
| 02/04 | 1,490 | 1,497 | 1,481 | 1,495 | +0.27% | 6,600 | 203億4840万 | +1.08% | 14.88 | 0.79 |
| 02/03 | 1,484 | 1,491 | 1,479 | 1,491 | +0.88% | 3,700 | 202億9395万 | +1.02% | 14.84 | 0.79 |
| 02/02 | 1,484 | 1,485 | 1,464 | 1,478 | -0.14% | 3,900 | 201億1701万 | +0.27% | 14.71 | 0.78 |
| 01/30 | 1,455 | 1,481 | 1,454 | 1,480 | +1.79% | 4,600 | 201億4423万 | +0.48% | 14.73 | 0.78 |
| 01/29 | 1,456 | 1,459 | 1,453 | 1,454 | -0.41% | 4,800 | 197億9035万 | -1.16% | 14.48 | 0.77 |
| 01/28 | 1,481 | 1,481 | 1,460 | 1,460 | -1.15% | 6,400 | 198億7201万 | -0.68% | 14.54 | 0.77 |
| 01/27 | 1,490 | 1,490 | 1,477 | 1,477 | -0.61% | 3,800 | 201億340万 | +0.54% | 14.7 | 0.78 |
| 01/26 | 1,500 | 1,500 | 1,486 | 1,486 | -0.93% | 6,900 | 202億2590万 | +1.23% | 14.79 | 0.79 |
| 01/23 | 1,496 | 1,502 | 1,495 | 1,500 | -0.13% | 3,500 | 204億1645万 | +2.32% | 14.93 | 0.79 |
| 01/22 | 1,494 | 1,505 | 1,494 | 1,502 | +0.07% | 4,100 | 204億4367万 | +2.67% | 14.95 | 0.8 |
| 01/21 | 1,499 | 1,504 | 1,488 | 1,501 | +0.07% | 5,600 | 204億3006万 | +2.81% | 14.94 | 0.8 |
| 01/20 | 1,505 | 1,506 | 1,498 | 1,500 | -0.33% | 4,400 | 204億1645万 | +2.95% | 14.93 | 0.79 |
| 01/19 | 1,492 | 1,505 | 1,492 | 1,505 | +0.94% | 8,200 | 204億8450万 | +3.51% | 14.98 | 0.8 |
| 01/16 | 1,490 | 1,492 | 1,487 | 1,491 | +0.34% | 3,900 | 202億9395万 | +2.76% | 14.84 | 0.79 |
| 01/15 | 1,488 | 1,489 | 1,485 | 1,486 | +0.07% | 3,000 | 202億2590万 | +2.62% | 14.79 | 0.79 |
| 01/14 | 1,485 | 1,491 | 1,485 | 1,485 | 0% | 4,900 | 202億1229万 | +2.7% | 14.78 | 0.79 |
| 01/13 | 1,489 | 1,492 | 1,480 | 1,485 | -0.27% | 13,200 | 202億1229万 | +2.84% | 14.78 | 0.79 |
| 01/09 | 1,479 | 1,489 | 1,478 | 1,489 | +0.61% | 5,800 | 202億6673万 | +3.33% | 14.82 | 0.79 |
| 01/08 | 1,475 | 1,480 | 1,473 | 1,480 | +0.61% | 5,400 | 201億4423万 | +2.85% | 14.73 | 0.78 |
| 01/07 | 1,468 | 1,471 | 1,466 | 1,471 | +0.2% | 5,500 | 200億2173万 | +2.44% | 14.65 | 0.78 |
| 01/06 | 1,467 | 1,468 | 1,460 | 1,468 | +0.75% | 4,700 | 199億8090万 | +2.37% | 14.62 | 0.78 |
| 01/05 | 1,458 | 1,471 | 1,453 | 1,457 | +0.48% | 9,000 | 198億3118万 | +1.75% | 14.51 | 0.77 |
| 2025 | ||||||||||
| 12/30 | 1,451 | 1,452 | 1,445 | 1,450 | +0.49% | 4,100 | 197億3590万 | +1.33% | 14.42 | 0.78 |
| 12/29 | 1,443 | 1,450 | 1,443 | 1,443 | +0.28% | 5,100 | 196億4062万 | +0.98% | 14.35 | 0.78 |
| 12/26 | 1,439 | 1,439 | 1,432 | 1,439 | +0.49% | 2,900 | 195億8618万 | +0.77% | 14.31 | 0.78 |
| 12/25 | 1,435 | 1,440 | 1,431 | 1,432 | -0.21% | 3,800 | 194億9090万 | +0.35% | 14.25 | 0.77 |
| 12/24 | 1,440 | 1,441 | 1,430 | 1,435 | -0.28% | 4,800 | 195億3174万 | +0.63% | 14.28 | 0.78 |
| 12/23 | 1,439 | 1,441 | 1,438 | 1,439 | 0% | 2,400 | 195億8618万 | +0.98% | 14.31 | 0.78 |
| 12/22 | 1,438 | 1,447 | 1,438 | 1,439 | +0.07% | 5,100 | 195億8618万 | +1.05% | 14.31 | 0.78 |
| 12/19 | 1,437 | 1,440 | 1,437 | 1,438 | +0.07% | 2,700 | 195億7257万 | +1.13% | 14.3 | 0.78 |
| 12/18 | 1,437 | 1,439 | 1,436 | 1,437 | +0.14% | 2,600 | 195億5896万 | +1.13% | 14.3 | 0.78 |
| 12/17 | 1,435 | 1,435 | 1,432 | 1,435 | +0.28% | 2,700 | 195億3174万 | +1.13% | 14.28 | 0.78 |
| 12/16 | 1,437 | 1,438 | 1,431 | 1,431 | -0.14% | 3,100 | 194億7729万 | +0.92% | 14.24 | 0.77 |
| 12/15 | 1,431 | 1,436 | 1,430 | 1,433 | +0.21% | 6,300 | 195億452万 | +1.2% | 14.26 | 0.77 |
| 12/12 | 1,426 | 1,432 | 1,423 | 1,430 | +0.63% | 3,500 | 194億6368万 | +1.13% | 14.23 | 0.77 |
| 12/11 | 1,425 | 1,425 | 1,421 | 1,421 | -0.42% | 3,200 | 193億4118万 | +0.57% | 14.14 | 0.77 |
| 12/10 | 1,428 | 1,428 | 1,426 | 1,427 | -0.35% | 5,300 | 194億2285万 | +1.06% | 14.2 | 0.77 |
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 | |
| 2011年 3月期 | 307 830 10/28 830 10/27 他4件 | 278 750 12/27 750 12/24 | 6,210 2,300 10/29 | - | - | +3.15% 7/4 | -5.64% 12/27 |
| 2012年 3月期 | 431 970 2/16 | 289 780 4/22 | 10,800 4,000 7/13 | 58億6784万 | 39億3205万 | +22.08% 7/15 | -8.37% 4/9 |
| 2013年 3月期 | 821 1,231 9/4 | 324 729 4/9 | 12,450 8,300 2/26 | 111億7006万 | 44億995万 | +45.25% 7/18 | -19.68% 10/17 |
| 2014年 3月期 | 687 1,030 1/22 | 421 631 6/7 | 24,150 16,100 11/19 | 93億4619万 | 57億2568万 | +20.04% 11/20 | -9.12% 5/30 |
| 2015年 3月期 | 2,010 12/30 | 589 884 5/22 | 305,700 12/29 | 273億5804万 | 80億2139万 | +45.77% 12/30 | -11.88% 1/22 |
| 2016年 3月期 | 1,396 4/3 | 898 8/25 | 118,700 8/25 | 190億91万 | 122億2265万 | +10.41% 3/15 | -26.13% 8/25 |
| 2017年 3月期 | 1,465 3/21 3/14 | 926 4/8 | 82,000 3/28 | 199億4007万 | 126億375万 | +7.2% 10/28 | -10.33% 3/31 |
| 2018年 3月期 | 1,539 1/16 | 1,235 4/13 | 59,600 3/27 | 209億4728万 | 168億954万 | +10.53% 5/8 | -10.95% 2/14 |
| 2019年 3月期 | 1,646 5/7 | 986 12/25 | 89,900 3/26 | 224億365万 | 134億2041万 | +13.97% 9/25 | -16.86% 12/25 |
| 2020年 3月期 | 1,597 10/30 | 1,022 3/13 | 113,900 3/27 | 217億3671万 | 139億1041万 | +20.03% 10/30 | -17.3% 3/12 |
| 2021年 3月期 | 1,990 9/29 | 1,179 4/6 | 249,200 11/12 | 270億8583万 | 160億4733万 | +21.13% 9/29 | -20.37% 11/13 |
| 2022年 3月期 | 1,418 3/22 | 1,239 12/6 | 264,900 3/29 | 193億35万 | 168億6399万 | +4.15% 1/4 | -8.12% 4/12 |
| 2023年 3月期 | 1,354 3/9 | 1,185 11/7 | 122,800 3/29 | 184億2925万 | 161億2899万 | +6.29% 1/27 | -6.14% 3/30 |
| 2024年 3月期 | 1,785 3/4 | 1,210 5/31 | 153,000 3/27 | 242億9558万 | 164億6927万 | +7.17% 1/11 | -5.14% 10/4 |
| 2025年 3月期 | 1,697 4/11 | 1,250 8/5 | 186,400 3/27 | 230億9781万 | 170億1371万 | +4.43% 2/17 | -14.17% 8/5 |
| 2026年 3月期 | 1,612 3/2 | 1,215 4/7 | 98,300 3/27 | 219億4088万 | 165億3732万 | +5.96% 3/2 | -7.54% 3/31 |
| 最新 | 1,399 2026/5/13 | 5,600 | 190億4174万 | -1.96% 1,427 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 46%（1.46倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 235%（3.35倍）
- 2015/12/30 vs 2014/12/30
- -46%（0.54倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/05/13 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
278円（2010/12/27） - 404%（5.04倍）
1,399円（5/13）
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。
