- 3182
- 2026/10/05
- 時価
- 595億円
- PER 予
- 10.74倍
- 2013年以降
- 7.78-142.28倍
（2013-2026年） - PBR
- 1.98倍
- 2013年以降
- 1.2-12.41倍
（2013-2026年） - 配当 予
- 1.86%
- ROE 予
- 18.46%
- ROA 予
- 4.75%
- 資料
- Link
- CSV,JSON
オイシックス・ラ・大地（3182）の株価チャート
株価
10/5
- 前日 (10/2)
- 1,618
- 始値
- 1,618
- 高値
- 1,626
- 安値
- 1,595
- 終値 -0.43%
- 1,611
- 出来高 -10.2%
- 73,100
乖離率
- 株価（5日）
移動平均値 - -1.41%
1,634 - 株価（25日）
移動平均値 - -1.71%
1,639 - 出来高（5日）
移動平均値 - -25.95%
98,720
2026/05/12～2026/10/05
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 | ||||||||||
| 10/05 | 1,618 | 1,626 | 1,595 | 1,611 | -0.43% | 73,100 | - | -1.71% | - | - |
| 10/02 | 1,630 | 1,642 | 1,612 | 1,618 | -2% | 81,400 | - | -1.58% | - | - |
| 10/01 | 1,650 | 1,659 | 1,623 | 1,651 | -0.78% | 122,500 | - | +0.06% | - | - |
| 09/30 | 1,624 | 1,664 | 1,610 | 1,664 | +2.46% | 103,500 | - | +0.54% | - | - |
| 09/29 | 1,617 | 1,635 | 1,594 | 1,624 | -0.37% | 113,100 | - | -2.05% | - | - |
| 09/28 | 1,630 | 1,636 | 1,618 | 1,630 | +0.74% | 88,300 | - | -2.04% | - | - |
| 09/25 | 1,630 | 1,648 | 1,618 | 1,618 | -0.43% | 75,500 | - | -3% | - | - |
| 09/24 | 1,621 | 1,627 | 1,603 | 1,625 | -0.67% | 98,500 | - | -2.81% | - | - |
| 09/18 | 1,639 | 1,647 | 1,627 | 1,636 | -0.12% | 75,000 | - | -2.27% | - | - |
| 09/17 | 1,635 | 1,661 | 1,627 | 1,638 | +0.37% | 72,200 | - | -2.27% | - | - |
| 09/16 | 1,606 | 1,632 | 1,606 | 1,632 | +2.32% | 68,500 | - | -2.74% | - | - |
| 09/15 | 1,601 | 1,624 | 1,592 | 1,595 | -0.99% | 90,800 | - | -5.06% | - | - |
| 09/14 | 1,572 | 1,616 | 1,569 | 1,611 | +3.34% | 105,300 | - | -4.28% | - | - |
| 09/11 | 1,581 | 1,583 | 1,527 | 1,559 | -1.14% | 136,000 | - | -7.48% | - | - |
| 09/10 | 1,585 | 1,600 | 1,572 | 1,577 | -0.19% | 71,300 | - | -6.58% | - | - |
| 09/09 | 1,605 | 1,610 | 1,580 | 1,580 | -2.59% | 77,400 | - | -6.4% | - | - |
| 09/08 | 1,618 | 1,633 | 1,611 | 1,622 | -0.67% | 71,600 | - | -3.97% | - | - |
| 09/07 | 1,663 | 1,666 | 1,631 | 1,633 | -2.1% | 74,300 | - | -3.32% | - | - |
| 09/04 | 1,661 | 1,684 | 1,658 | 1,668 | -0.24% | 52,200 | - | -1.24% | - | - |
| 09/03 | 1,663 | 1,685 | 1,651 | 1,672 | +0.66% | 86,400 | - | -1.01% | - | - |
| 09/02 | 1,709 | 1,727 | 1,661 | 1,661 | -3.32% | 85,500 | - | -1.66% | - | - |
| 09/01 | 1,692 | 1,739 | 1,681 | 1,718 | +0.82% | 143,700 | - | +1.78% | - | - |
| 08/31 | 1,715 | 1,717 | 1,682 | 1,704 | -0.64% | 103,300 | - | +1.13% | - | - |
| 08/28 | 1,701 | 1,721 | 1,695 | 1,715 | +0.41% | 73,000 | - | +2.08% | - | - |
| 08/27 | 1,734 | 1,752 | 1,700 | 1,708 | -2.01% | 76,900 | - | +2.03% | - | - |
| 08/26 | 1,764 | 1,775 | 1,743 | 1,743 | -1.19% | 50,700 | - | +4.5% | - | - |
| 08/25 | 1,784 | 1,798 | 1,764 | 1,764 | -0.4% | 73,200 | - | +6.2% | - | - |
| 08/24 | 1,753 | 1,790 | 1,752 | 1,771 | +1.43% | 118,000 | - | +7.14% | - | - |
| 08/21 | 1,784 | 1,785 | 1,725 | 1,746 | -1.97% | 106,600 | - | +6.14% | - | - |
| 08/20 | 1,730 | 1,787 | 1,720 | 1,781 | +3.49% | 136,800 | - | +8.66% | - | - |
| 08/19 | 1,716 | 1,730 | 1,687 | 1,721 | +0.47% | 89,900 | - | +5.65% | - | - |
| 08/18 | 1,680 | 1,734 | 1,659 | 1,713 | +1.72% | 104,400 | - | +5.74% | - | - |
| 08/17 | 1,700 | 1,708 | 1,675 | 1,684 | -0.3% | 74,900 | - | +4.47% | - | - |
| 08/14 | 1,700 | 1,705 | 1,616 | 1,689 | +0.06% | 178,700 | - | +5.17% | - | - |
| 08/13 | 1,670 | 1,696 | 1,663 | 1,688 | 0% | 68,500 | - | +5.43% | - | - |
| 08/12 | 1,686 | 1,699 | 1,661 | 1,688 | +1.32% | 72,400 | - | +5.83% | - | - |
| 08/10 | 1,680 | 1,685 | 1,648 | 1,666 | +0.66% | 69,700 | - | +4.91% | - | - |
| 08/07 | 1,644 | 1,676 | 1,629 | 1,655 | +1.22% | 78,800 | - | +4.61% | - | - |
| 08/06 | 1,585 | 1,635 | 1,581 | 1,635 | +3.28% | 79,400 | - | +3.74% | - | - |
| 08/05 | 1,603 | 1,608 | 1,578 | 1,583 | -0.81% | 71,000 | - | +0.83% | - | - |
| 08/04 | 1,646 | 1,646 | 1,596 | 1,596 | -1.97% | 115,100 | - | +1.85% | - | - |
| 08/03 | 1,633 | 1,645 | 1,594 | 1,628 | -0.06% | 139,700 | - | +4.09% | - | - |
| 07/31 | 1,634 | 1,643 | 1,590 | 1,629 | -2.46% | 105,400 | - | +4.62% | - | - |
| 07/30 | 1,694 | 1,700 | 1,612 | 1,670 | -0.54% | 118,100 | - | +7.67% | - | - |
| 07/29 | 1,647 | 1,703 | 1,638 | 1,679 | +3.96% | 170,100 | - | +8.88% | - | - |
| 07/28 | 1,650 | 1,655 | 1,602 | 1,615 | -1.82% | 71,400 | - | +5.28% | - | - |
| 07/27 | 1,595 | 1,649 | 1,571 | 1,645 | +3.65% | 95,500 | - | +7.73% | - | - |
| 07/24 | 1,560 | 1,596 | 1,546 | 1,587 | +1.02% | 82,700 | - | +4.41% | - | - |
| 07/23 | 1,575 | 1,580 | 1,563 | 1,571 | +0.38% | 57,100 | - | +3.7% | - | - |
| 07/22 | 1,553 | 1,572 | 1,540 | 1,565 | +0.71% | 81,900 | - | +3.44% | - | - |
| 07/21 | 1,556 | 1,602 | 1,554 | 1,554 | -0.13% | 75,900 | - | +2.98% | - | - |
| 07/17 | 1,587 | 1,595 | 1,546 | 1,556 | -1.52% | 77,200 | - | +3.18% | - | - |
| 07/16 | 1,590 | 1,600 | 1,576 | 1,580 | -0.94% | 67,200 | - | +4.84% | - | - |
| 07/15 | 1,640 | 1,676 | 1,591 | 1,595 | +4.25% | 223,900 | - | +5.84% | - | - |
| 07/14 | 1,520 | 1,547 | 1,520 | 1,530 | +1.73% | 48,800 | - | +1.53% | - | - |
| 07/13 | 1,511 | 1,526 | 1,500 | 1,504 | -0.33% | 41,800 | - | -0.33% | - | - |
| 07/10 | 1,534 | 1,541 | 1,501 | 1,509 | -1.44% | 81,400 | - | -0.13% | - | - |
| 07/09 | 1,563 | 1,565 | 1,525 | 1,531 | -1.48% | 52,600 | - | +1.39% | - | - |
| 07/08 | 1,550 | 1,566 | 1,535 | 1,554 | +0.84% | 63,100 | - | +3.05% | - | - |
| 07/07 | 1,531 | 1,547 | 1,520 | 1,541 | +1.05% | 60,500 | - | +2.39% | - | - |
| 07/06 | 1,517 | 1,535 | 1,510 | 1,525 | +0.26% | 50,400 | - | +1.53% | - | - |
| 07/03 | 1,518 | 1,535 | 1,509 | 1,521 | +1.06% | 49,500 | - | +1.4% | - | - |
| 07/02 | 1,500 | 1,537 | 1,493 | 1,505 | +1.21% | 64,100 | - | +0.47% | - | - |
| 07/01 | 1,506 | 1,506 | 1,468 | 1,487 | -1.2% | 52,900 | - | -0.54% | - | - |
| 06/30 | 1,504 | 1,513 | 1,486 | 1,505 | +0.07% | 75,700 | - | +0.87% | - | - |
| 06/29 | 1,471 | 1,510 | 1,471 | 1,504 | +2.52% | 81,600 | - | +1.08% | - | - |
| 06/26 | 1,440 | 1,475 | 1,435 | 1,467 | -0.2% | 66,500 | - | -1.15% | - | - |
| 06/25 | 1,455 | 1,482 | 1,451 | 1,470 | +1.31% | 70,000 | - | -0.88% | - | - |
| 06/24 | 1,480 | 1,493 | 1,448 | 1,451 | -1.29% | 73,800 | - | -2.03% | - | - |
| 06/23 | 1,443 | 1,479 | 1,438 | 1,470 | +1.24% | 116,300 | - | -0.74% | - | - |
| 06/22 | 1,460 | 1,477 | 1,448 | 1,452 | -0.62% | 100,200 | - | -1.89% | - | - |
| 06/19 | 1,465 | 1,477 | 1,446 | 1,461 | -0.81% | 154,000 | - | -1.35% | - | - |
| 06/18 | 1,491 | 1,520 | 1,443 | 1,473 | -2% | 116,900 | - | -0.67% | - | - |
| 06/17 | 1,500 | 1,514 | 1,480 | 1,503 | +2.11% | 78,800 | - | +1.55% | - | - |
| 06/16 | 1,500 | 1,515 | 1,470 | 1,472 | -3.41% | 106,400 | - | -0.2% | - | - |
| 06/15 | 1,560 | 1,560 | 1,524 | 1,524 | -1.8% | 39,400 | - | +3.6% | - | - |
| 06/12 | 1,572 | 1,575 | 1,539 | 1,552 | -1.27% | 75,800 | - | +5.87% | - | - |
| 06/11 | 1,616 | 1,620 | 1,558 | 1,572 | -1.5% | 69,700 | - | +7.6% | - | - |
| 06/10 | 1,521 | 1,603 | 1,520 | 1,596 | +1.4% | 154,200 | - | +9.77% | - | - |
| 06/09 | 1,608 | 1,615 | 1,565 | 1,574 | +0.38% | 175,200 | - | +8.78% | - | - |
| 06/08 | 1,482 | 1,585 | 1,481 | 1,568 | +5.8% | 259,400 | - | +8.89% | - | - |
| 06/05 | 1,460 | 1,486 | 1,455 | 1,482 | +1.58% | 81,300 | - | +3.35% | - | - |
| 06/04 | 1,480 | 1,480 | 1,457 | 1,459 | -1.42% | 79,000 | - | +1.96% | - | - |
| 06/03 | 1,485 | 1,486 | 1,462 | 1,480 | +0.27% | 66,100 | - | +3.57% | - | - |
| 06/02 | 1,450 | 1,484 | 1,445 | 1,476 | +0.75% | 86,800 | - | +3.51% | - | - |
| 06/01 | 1,481 | 1,485 | 1,450 | 1,465 | -0.54% | 72,000 | - | +2.88% | - | - |
| 05/29 | 1,450 | 1,490 | 1,450 | 1,473 | +2.15% | 70,400 | - | +3.66% | - | - |
| 05/28 | 1,428 | 1,443 | 1,409 | 1,442 | +1.69% | 82,300 | - | +1.55% | - | - |
| 05/27 | 1,386 | 1,420 | 1,381 | 1,418 | +2.24% | 99,300 | - | -0.14% | - | - |
| 05/26 | 1,398 | 1,400 | 1,380 | 1,387 | -1.21% | 101,800 | - | -2.39% | - | - |
| 05/25 | 1,444 | 1,444 | 1,398 | 1,404 | -2.43% | 87,100 | - | -1.34% | - | - |
| 05/22 | 1,439 | 1,452 | 1,423 | 1,439 | 0% | 55,900 | - | +1.05% | - | - |
| 05/21 | 1,449 | 1,468 | 1,427 | 1,439 | +0.35% | 66,100 | - | +1.12% | - | - |
| 05/20 | 1,465 | 1,472 | 1,412 | 1,434 | -2.12% | 103,900 | - | +0.84% | - | - |
| 05/19 | 1,480 | 1,507 | 1,456 | 1,465 | +0.14% | 153,400 | - | +2.95% | - | - |
| 05/18 | 1,499 | 1,510 | 1,461 | 1,463 | -3.11% | 133,200 | - | +2.74% | - | - |
| 05/15 | 1,498 | 1,561 | 1,487 | 1,510 | +7.7% | 274,500 | - | +6.04% | - | - |
| 05/14 | 1,391 | 1,410 | 1,374 | 1,402 | +2.19% | 117,000 | - | -1.48% | - | - |
| 05/13 | 1,385 | 1,405 | 1,372 | 1,372 | -1.22% | 227,600 | - | -3.72% | - | - |
| 05/12 | 1,405 | 1,405 | 1,383 | 1,389 | -0.57% | 82,500 | - | -2.66% | - | - |
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 | |
| 2013年 3月期 | 1,100 4,400 3/14 | 717 2,867 3/26 | 11,199,600 2,799,900 3/15 | 196億3808万 | 127億9599万 | +23.29% 5/7 | - |
| 2014年 3月期 | 1,820 7,280 5/21 | 584 2,335 3/27 | 6,278,400 1,569,600 5/15 | 324億9209万 | 132億8661万 | +74.71% 5/20 | -32.79% 6/26 |
| 2015年 3月期 | 737 2,948 6/10 | 389 1,555 5/21 | 2,011,600 502,900 6/10 | 170億7304万 | 89億4031万 | +43.12% 6/9 | -23.08% 5/12 |
| 2016年 3月期 | 620 2,480 8/17 | 413 1,650 2/15 | 614,800 153,700 12/24 | 148億5312万 | 99億1207万 | +9.84% 8/17 | -10.83% 12/25 |
| 2017年 3月期 | 670 2,680 12/28 | 446 1,784 4/6 | 769,200 192,300 12/28 | 164億9322万 | 108億2109万 | +17.21% 12/28 | -11.95% 6/24 |
| 2018年 3月期 | 1,050 4,200 2/16 | 515 2,061 9/6 2,060 4/7 | 1,467,600 366,900 2/1 | 336億5833万 | 165億1538万 | +34.34% 2/15 | -9.26% 4/12 |
| 2019年 3月期 | 2,497 12/7 | 752 1,504 4/23 | 2,787,600 2/14 | 838億4966万 | 248億9297万 | +31.79% 8/16 | -15.26% 2/8 |
| 2020年 3月期 | 1,780 3/30 | 951 3/13 | 2,334,400 5/15 | 610億8838万 | 326億3614万 | +28.46% 3/27 | -29.47% 5/16 |
| 2021年 3月期 | 4,020 10/21 | 1,388 4/13 | 4,113,500 5/22 | 1527億3650万 | 518億1808万 | +65.78% 8/18 | -16.31% 3/8 |
| 2022年 3月期 | 5,220 9/22 | 2,224 1/25 | 1,652,000 5/14 | 1984億3564万 | 845億4423万 | +28.99% 9/17 | -23.41% 12/2 |
| 2023年 3月期 | 3,370 4/5 | 1,411 6/20 | 3,037,600 8/12 | 1281億1018万 | 536億4014万 | +19.41% 8/17 | -30.91% 5/13 |
| 2024年 3月期 | 3,035 5/17 | 1,093 10/24 | 2,186,200 11/13 | 1154億1525万 | 415億6470万 | +16.7% 5/16 | -26.26% 10/17 |
| 2025年 3月期 | 1,710 11/26 | 1,052 8/5 | 2,801,200 11/15 | 650億2803万 | 400億555万 | +22.41% 11/21 | -18% 4/7 |
| 2026年 3月期 | 1,997 8/14 | 1,014 4/7 | 1,053,400 4/1 | 758億612万 | 385億6048万 | +14.9% 5/14 | -12.43% 12/3 |
| 最新 | 1,611 2026/10/5 | 73,100 | 595億1034万 | -1.71% 1,639 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -53%（0.47倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- 184%（2.84倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- 157%（2.57倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -39%（0.61倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/10/05 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
389円（2014/05/21） - 314%（4.14倍）
1,611円（10/5）
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。
