- 3166
- 2026/09/16
- 時価
- 197億円
- PER 予
- 14.47倍
- 2011年以降
- 3.43-24.24倍
（2011-2026年） - PBR
- 0.76倍
- 2011年以降
- 0.55-2.54倍
（2011-2026年） - 配当 予
- 3.79%
- ROE 予
- 5.26%
- ROA 予
- 1.9%
- 資料
- Link
- CSV,JSON
OCHI HD（3166）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,461
- 始値
- 1,460
- 高値
- 1,464
- 安値
- 1,422
- 終値 -0.55%
- 1,453
- 出来高 +221.43%
- 4,500
乖離率
- 株価（5日）
移動平均値 - -0.55%
1,461 - 株価（25日）
移動平均値 - -0.82%
1,465 - 出来高（5日）
移動平均値 - +102.7%
2,220
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 1,460 | 1,464 | 1,422 | 1,453 | -0.55% | 4,500 | - | -0.82% | - | - |
| 09/15 | 1,465 | 1,465 | 1,461 | 1,461 | -0.14% | 1,400 | - | -0.34% | - | - |
| 09/14 | 1,470 | 1,470 | 1,463 | 1,463 | 0% | 1,100 | - | -0.2% | - | - |
| 09/11 | 1,466 | 1,475 | 1,462 | 1,463 | -0.2% | 1,700 | - | -0.27% | - | - |
| 09/10 | 1,465 | 1,471 | 1,465 | 1,466 | +0.07% | 2,400 | - | -0.07% | - | - |
| 09/09 | 1,471 | 1,473 | 1,465 | 1,465 | -0.48% | 1,100 | - | -0.14% | - | - |
| 09/08 | 1,466 | 1,474 | 1,466 | 1,472 | -0.2% | 1,000 | - | +0.41% | - | - |
| 09/07 | 1,465 | 1,475 | 1,463 | 1,475 | +0.55% | 2,500 | - | +0.68% | - | - |
| 09/04 | 1,470 | 1,470 | 1,467 | 1,467 | -0.47% | 1,700 | - | +0.2% | - | - |
| 09/03 | 1,475 | 1,475 | 1,473 | 1,474 | -0.14% | 600 | - | +0.68% | - | - |
| 09/02 | 1,480 | 1,480 | 1,476 | 1,476 | -0.27% | 1,500 | - | +0.96% | - | - |
| 09/01 | 1,475 | 1,480 | 1,475 | 1,480 | +0.41% | 2,500 | - | +1.37% | - | - |
| 08/31 | 1,480 | 1,480 | 1,471 | 1,474 | 0% | 2,500 | - | +1.1% | - | - |
| 08/28 | 1,478 | 1,479 | 1,466 | 1,474 | -0.27% | 5,100 | - | +1.31% | - | - |
| 08/27 | 1,469 | 1,478 | 1,467 | 1,478 | +0.75% | 6,400 | - | +1.72% | - | - |
| 08/26 | 1,466 | 1,469 | 1,464 | 1,467 | +0.55% | 3,300 | - | +1.1% | - | - |
| 08/25 | 1,450 | 1,460 | 1,450 | 1,459 | +0.69% | 2,300 | - | +0.69% | - | - |
| 08/24 | 1,446 | 1,450 | 1,445 | 1,449 | +0.49% | 2,700 | - | +0.07% | - | - |
| 08/21 | 1,454 | 1,454 | 1,441 | 1,442 | -0.83% | 2,700 | - | -0.35% | - | - |
| 08/20 | 1,443 | 1,454 | 1,442 | 1,454 | +0.48% | 2,900 | - | +0.48% | - | - |
| 08/19 | 1,462 | 1,463 | 1,445 | 1,447 | -0.96% | 2,600 | - | +0.14% | - | - |
| 08/18 | 1,473 | 1,473 | 1,461 | 1,461 | -0.88% | 2,000 | - | +1.18% | - | - |
| 08/17 | 1,475 | 1,475 | 1,463 | 1,474 | +0.07% | 2,600 | - | +2.22% | - | - |
| 08/14 | 1,470 | 1,474 | 1,462 | 1,473 | +0.2% | 1,700 | - | +2.29% | - | - |
| 08/13 | 1,460 | 1,475 | 1,457 | 1,470 | +0.14% | 3,900 | - | +2.23% | - | - |
| 08/12 | 1,466 | 1,470 | 1,462 | 1,468 | -0.2% | 1,400 | - | +2.3% | - | - |
| 08/10 | 1,467 | 1,472 | 1,460 | 1,471 | +0.27% | 4,100 | - | +2.65% | - | - |
| 08/07 | 1,470 | 1,480 | 1,465 | 1,467 | -0.14% | 2,500 | - | +2.59% | - | - |
| 08/06 | 1,459 | 1,474 | 1,455 | 1,469 | +0.69% | 4,200 | - | +2.87% | - | - |
| 08/05 | 1,456 | 1,459 | 1,446 | 1,459 | +0.21% | 1,900 | - | +2.39% | - | - |
| 08/04 | 1,440 | 1,486 | 1,440 | 1,456 | +1.39% | 6,000 | - | +2.32% | - | - |
| 08/03 | 1,453 | 1,453 | 1,430 | 1,436 | -1.1% | 2,300 | - | +0.98% | - | - |
| 07/31 | 1,460 | 1,460 | 1,440 | 1,452 | -0.55% | 4,100 | - | +2.18% | - | - |
| 07/30 | 1,438 | 1,460 | 1,438 | 1,460 | +1.53% | 3,600 | - | +2.96% | - | - |
| 07/29 | 1,437 | 1,478 | 1,437 | 1,438 | +1.05% | 10,900 | - | +1.7% | - | - |
| 07/28 | 1,428 | 1,429 | 1,423 | 1,423 | +0.14% | 1,800 | - | +0.85% | - | - |
| 07/27 | 1,414 | 1,431 | 1,414 | 1,421 | +0.5% | 2,600 | - | +0.85% | - | - |
| 07/24 | 1,420 | 1,420 | 1,414 | 1,414 | -0.63% | 2,700 | - | +0.5% | - | - |
| 07/23 | 1,423 | 1,424 | 1,420 | 1,423 | -0.07% | 1,200 | - | +1.28% | - | - |
| 07/22 | 1,419 | 1,427 | 1,415 | 1,424 | -0.21% | 2,000 | - | +1.5% | - | - |
| 07/21 | 1,427 | 1,428 | 1,417 | 1,427 | 0% | 1,800 | - | +1.86% | - | - |
| 07/17 | 1,450 | 1,450 | 1,425 | 1,427 | 0% | 7,400 | - | +2% | - | - |
| 07/16 | 1,428 | 1,428 | 1,423 | 1,427 | +0.28% | 4,700 | - | +2.22% | - | - |
| 07/15 | 1,418 | 1,424 | 1,418 | 1,423 | +0.35% | 5,100 | - | +2.08% | - | - |
| 07/14 | 1,420 | 1,420 | 1,418 | 1,418 | 0% | 2,300 | - | +1.87% | - | - |
| 07/13 | 1,418 | 1,419 | 1,416 | 1,418 | +0.14% | 1,900 | - | +1.94% | - | - |
| 07/10 | 1,416 | 1,418 | 1,416 | 1,416 | 0% | 2,100 | - | +1.94% | - | - |
| 07/09 | 1,419 | 1,419 | 1,415 | 1,416 | +0.07% | 1,300 | - | +2.02% | - | - |
| 07/08 | 1,410 | 1,415 | 1,406 | 1,415 | +0.35% | 1,300 | - | +2.09% | - | - |
| 07/07 | 1,410 | 1,410 | 1,408 | 1,410 | +0.07% | 1,800 | - | +1.95% | - | - |
| 07/06 | 1,410 | 1,410 | 1,405 | 1,409 | -0.07% | 2,000 | - | +2.03% | - | - |
| 07/03 | 1,398 | 1,410 | 1,398 | 1,410 | +0.86% | 1,700 | - | +2.17% | - | - |
| 07/02 | 1,409 | 1,409 | 1,398 | 1,398 | -0.78% | 3,700 | - | +1.3% | - | - |
| 07/01 | 1,410 | 1,410 | 1,397 | 1,409 | -0.56% | 2,900 | - | +2.1% | - | - |
| 06/30 | 1,414 | 1,418 | 1,408 | 1,417 | +0.35% | 1,200 | - | +2.76% | - | - |
| 06/29 | 1,407 | 1,419 | 1,404 | 1,412 | +0.36% | 7,900 | - | +2.47% | - | - |
| 06/26 | 1,380 | 1,407 | 1,380 | 1,407 | +1.96% | 4,400 | - | +2.25% | - | - |
| 06/25 | 1,380 | 1,380 | 1,371 | 1,380 | +0.73% | 2,400 | - | +0.36% | - | - |
| 06/24 | 1,366 | 1,377 | 1,366 | 1,370 | +0.07% | 1,500 | - | -0.36% | - | - |
| 06/23 | 1,369 | 1,369 | 1,367 | 1,369 | +0.29% | 1,500 | - | -0.51% | - | - |
| 06/22 | 1,365 | 1,369 | 1,365 | 1,365 | -0.29% | 2,700 | - | -0.87% | - | - |
| 06/19 | 1,371 | 1,371 | 1,366 | 1,369 | -0.15% | 2,400 | - | -0.58% | - | - |
| 06/18 | 1,369 | 1,380 | 1,369 | 1,371 | +0.07% | 1,800 | - | -0.51% | - | - |
| 06/17 | 1,372 | 1,375 | 1,365 | 1,370 | +0.44% | 3,600 | - | -0.58% | - | - |
| 06/16 | 1,371 | 1,375 | 1,363 | 1,364 | -0.73% | 4,100 | - | -1.09% | - | - |
| 06/15 | 1,373 | 1,395 | 1,366 | 1,374 | +0.07% | 4,700 | - | -0.43% | - | - |
| 06/12 | 1,379 | 1,389 | 1,362 | 1,373 | -0.15% | 3,200 | - | -0.58% | - | - |
| 06/11 | 1,375 | 1,385 | 1,375 | 1,375 | -0.07% | 1,300 | - | -0.51% | - | - |
| 06/10 | 1,384 | 1,387 | 1,376 | 1,376 | -0.58% | 3,300 | - | -0.51% | - | - |
| 06/09 | 1,374 | 1,385 | 1,374 | 1,384 | +0.73% | 1,600 | - | 0% | - | - |
| 06/08 | 1,378 | 1,380 | 1,373 | 1,374 | -0.36% | 3,000 | - | -0.79% | - | - |
| 06/05 | 1,360 | 1,393 | 1,360 | 1,379 | +1.47% | 3,600 | - | -0.58% | - | - |
| 06/04 | 1,351 | 1,370 | 1,351 | 1,359 | +0.67% | 6,200 | - | -2.09% | - | - |
| 06/03 | 1,360 | 1,368 | 1,350 | 1,350 | -0.81% | 8,200 | - | -2.81% | - | - |
| 06/02 | 1,375 | 1,387 | 1,361 | 1,361 | -1.02% | 8,700 | - | -2.23% | - | - |
| 06/01 | 1,418 | 1,418 | 1,374 | 1,375 | -2.69% | 6,600 | - | -1.36% | - | - |
| 05/29 | 1,412 | 1,413 | 1,409 | 1,413 | +0.28% | 2,000 | - | +1.22% | - | - |
| 05/28 | 1,388 | 1,410 | 1,388 | 1,409 | +1.51% | 5,700 | - | +0.93% | - | - |
| 05/27 | 1,377 | 1,388 | 1,377 | 1,388 | +0.8% | 3,400 | - | -0.57% | - | - |
| 05/26 | 1,379 | 1,382 | 1,375 | 1,377 | +0.15% | 2,300 | - | -1.5% | - | - |
| 05/25 | 1,376 | 1,380 | 1,375 | 1,375 | -0.07% | 3,600 | - | -1.79% | - | - |
| 05/22 | 1,387 | 1,389 | 1,375 | 1,376 | -0.65% | 3,900 | - | -1.92% | - | - |
| 05/21 | 1,388 | 1,388 | 1,376 | 1,385 | +0.29% | 3,600 | - | -1.49% | - | - |
| 05/20 | 1,402 | 1,402 | 1,380 | 1,381 | -1.5% | 2,900 | - | -1.99% | - | - |
| 05/19 | 1,374 | 1,403 | 1,374 | 1,402 | +2.04% | 8,700 | - | -0.78% | - | - |
| 05/18 | 1,382 | 1,386 | 1,374 | 1,374 | -0.87% | 6,100 | - | -3.03% | - | - |
| 05/15 | 1,380 | 1,386 | 1,375 | 1,386 | +0.8% | 3,400 | - | -2.39% | - | - |
| 05/14 | 1,391 | 1,391 | 1,374 | 1,375 | -1.72% | 14,500 | - | -3.44% | - | - |
| 05/13 | 1,386 | 1,399 | 1,386 | 1,399 | +0.58% | 5,600 | - | -1.96% | - | - |
| 05/12 | 1,392 | 1,396 | 1,388 | 1,391 | -0.22% | 6,500 | - | -2.73% | - | - |
| 05/11 | 1,401 | 1,402 | 1,393 | 1,394 | -0.5% | 5,000 | - | -2.79% | - | - |
| 05/08 | 1,400 | 1,403 | 1,397 | 1,401 | +0.07% | 3,400 | - | -2.44% | - | - |
| 05/07 | 1,415 | 1,415 | 1,396 | 1,400 | -0.14% | 6,700 | - | -2.64% | - | - |
| 05/01 | 1,396 | 1,404 | 1,396 | 1,402 | +0.14% | 3,700 | - | -2.84% | - | - |
| 04/30 | 1,404 | 1,410 | 1,397 | 1,400 | -0.78% | 9,600 | - | -3.45% | - | - |
| 04/28 | 1,406 | 1,412 | 1,401 | 1,411 | +0.36% | 6,300 | - | -3.16% | - | - |
| 04/27 | 1,408 | 1,420 | 1,406 | 1,406 | 0% | 8,000 | - | -3.9% | - | - |
| 04/24 | 1,415 | 1,415 | 1,403 | 1,406 | -0.07% | 5,900 | - | -4.35% | - | - |
| 04/23 | 1,411 | 1,416 | 1,406 | 1,407 | -0.35% | 4,400 | - | -4.74% | - | - |
| 04/22 | 1,419 | 1,422 | 1,412 | 1,412 | -0.49% | 4,400 | - | -4.79% | - | - |
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 | 1,453 2026/9/16 | 4,500 | 197億7673万 | -0.82% 1,465 | |||
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）
- 2026/09/16 vs 2025/12/30
- 0%（1倍）
- 過去安値
278円（2010/12/27） - 423%（5.23倍）
1,453円（9/16）
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。
