オイシックス・ラ・大地（3182）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,476
- 始値
- 1,485
- 高値
- 1,486
- 安値
- 1,462
- 終値 +0.27%
- 1,480
- 出来高 -23.85%
- 66,100
乖離率
- 株価（5日）
移動平均値 - +0.89%
1,467 - 株価（25日）
移動平均値 - +3.57%
1,429 - 出来高（5日）
移動平均値 - -12.47%
75,520
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 | 1,485 | 1,486 | 1,462 | 1,480 | +0.27% | 66,100 | 546億7120万 | +3.57% | 11.17 | 1.88 |
| 06/02 | 1,450 | 1,484 | 1,445 | 1,476 | +0.75% | 86,800 | 545億2344万 | +3.51% | 11.14 | 1.88 |
| 06/01 | 1,481 | 1,485 | 1,450 | 1,465 | -0.54% | 72,000 | 541億1710万 | +2.88% | 11.06 | 1.86 |
| 05/29 | 1,450 | 1,490 | 1,450 | 1,473 | +2.15% | 70,400 | 544億1262万 | +3.66% | 11.12 | 1.87 |
| 05/28 | 1,428 | 1,443 | 1,409 | 1,442 | +1.69% | 82,300 | 532億6748万 | +1.55% | 10.89 | 1.83 |
| 05/27 | 1,386 | 1,420 | 1,381 | 1,418 | +2.24% | 99,300 | 523億8092万 | -0.14% | 10.71 | 1.8 |
| 05/26 | 1,398 | 1,400 | 1,380 | 1,387 | -1.21% | 101,800 | 512億3578万 | -2.39% | 10.47 | 1.76 |
| 05/25 | 1,444 | 1,444 | 1,398 | 1,404 | -2.43% | 87,100 | 518億6376万 | -1.34% | 10.6 | 1.78 |
| 05/22 | 1,439 | 1,452 | 1,423 | 1,439 | 0% | 55,900 | 531億5666万 | +1.05% | 10.87 | 1.83 |
| 05/21 | 1,449 | 1,468 | 1,427 | 1,439 | +0.35% | 66,100 | 531億5666万 | +1.12% | 10.87 | 1.83 |
| 05/20 | 1,465 | 1,472 | 1,412 | 1,434 | -2.12% | 103,900 | 529億7196万 | +0.84% | 10.83 | 1.82 |
| 05/19 | 1,480 | 1,507 | 1,456 | 1,465 | +0.14% | 153,400 | 541億1710万 | +2.95% | 11.06 | 1.86 |
| 05/18 | 1,499 | 1,510 | 1,461 | 1,463 | -3.11% | 133,200 | 540億4322万 | +2.74% | 11.05 | 1.86 |
| 05/15 | 1,498 | 1,561 | 1,487 | 1,510 | +7.7% | 274,500 | 557億7940万 | +6.04% | 11.4 | 1.92 |
| 05/14 | 1,391 | 1,410 | 1,374 | 1,402 | +2.19% | 117,000 | 517億8988万 | -1.48% | 10.59 | 1.78 |
| 05/13 | 1,385 | 1,405 | 1,372 | 1,372 | -1.22% | 227,600 | 506億8168万 | -3.72% | 10.36 | 1.74 |
| 05/12 | 1,405 | 1,405 | 1,383 | 1,389 | -0.57% | 82,500 | 513億966万 | -2.66% | 10.49 | 1.77 |
| 05/11 | 1,410 | 1,417 | 1,397 | 1,397 | -1.48% | 64,700 | 516億518万 | -2.31% | 10.55 | 1.78 |
| 05/08 | 1,414 | 1,427 | 1,409 | 1,418 | +0.57% | 86,300 | 523億8092万 | -0.91% | 10.71 | 1.8 |
| 05/07 | 1,422 | 1,435 | 1,397 | 1,410 | +0.71% | 106,400 | 520億8540万 | -1.33% | 10.65 | 1.79 |
| 05/01 | 1,402 | 1,411 | 1,386 | 1,400 | 0% | 92,600 | 517億1600万 | -2.03% | 10.57 | 1.78 |
| 04/30 | 1,401 | 1,408 | 1,387 | 1,400 | -1.34% | 140,000 | 517億1600万 | -1.96% | 10.57 | 1.78 |
| 04/28 | 1,420 | 1,430 | 1,412 | 1,419 | +0.28% | 127,100 | 524億1786万 | -0.63% | 10.71 | 1.8 |
| 04/27 | 1,409 | 1,430 | 1,407 | 1,415 | +0.64% | 89,900 | 522億7010万 | -0.7% | 10.68 | 1.8 |
| 04/24 | 1,420 | 1,425 | 1,397 | 1,406 | -0.71% | 100,600 | 519億3764万 | -1.06% | 10.62 | 1.79 |
| 04/23 | 1,401 | 1,421 | 1,390 | 1,416 | +0.78% | 123,700 | 523億704万 | -0.14% | 10.69 | 1.8 |
| 04/22 | 1,410 | 1,419 | 1,405 | 1,405 | -0.64% | 71,800 | 519億70万 | -0.78% | 10.61 | 1.79 |
| 04/21 | 1,437 | 1,446 | 1,409 | 1,414 | -1.46% | 68,800 | 522億3316万 | 0% | 10.68 | 1.8 |
| 04/20 | 1,453 | 1,453 | 1,430 | 1,435 | -0.83% | 50,700 | 530億890万 | +1.63% | 10.84 | 1.82 |
| 04/17 | 1,435 | 1,461 | 1,428 | 1,447 | +0.84% | 77,800 | 534億5218万 | +2.77% | 10.93 | 1.84 |
| 04/16 | 1,453 | 1,458 | 1,429 | 1,435 | +0.14% | 73,000 | 530億890万 | +2.14% | 10.84 | 1.82 |
| 04/15 | 1,444 | 1,465 | 1,423 | 1,433 | +0.28% | 94,500 | 529億3502万 | +2.14% | 10.82 | 1.82 |
| 04/14 | 1,445 | 1,447 | 1,421 | 1,429 | +0.99% | 80,900 | 527億8726万 | +2% | 10.79 | 1.82 |
| 04/13 | 1,405 | 1,423 | 1,401 | 1,415 | -0.84% | 69,900 | 522億7010万 | +1.22% | 10.68 | 1.8 |
| 04/10 | 1,462 | 1,465 | 1,419 | 1,427 | -1.92% | 90,700 | 527億1338万 | +2.07% | 10.77 | 1.81 |
| 04/09 | 1,489 | 1,509 | 1,455 | 1,455 | -1.69% | 98,200 | 537億4770万 | +4.23% | 10.99 | 1.85 |
| 04/08 | 1,499 | 1,510 | 1,480 | 1,480 | +0.14% | 209,500 | 546億7120万 | +6.32% | 11.17 | 1.88 |
| 04/07 | 1,475 | 1,502 | 1,459 | 1,478 | +0.61% | 89,800 | 545億9732万 | +6.48% | 11.16 | 1.88 |
| 04/06 | 1,460 | 1,476 | 1,448 | 1,469 | +0.62% | 93,200 | 542億6486万 | +6.06% | 11.09 | 1.87 |
| 04/03 | 1,436 | 1,460 | 1,436 | 1,460 | +2.38% | 90,500 | 539億3240万 | +5.49% | 11.02 | 1.86 |
| 04/02 | 1,459 | 1,524 | 1,425 | 1,426 | -1.86% | 203,100 | 526億7644万 | +3.18% | 10.77 | 1.81 |
| 04/01 | 1,437 | 1,481 | 1,437 | 1,453 | +2.32% | 195,000 | 536億7382万 | +5.29% | 10.97 | 1.85 |
| 03/31 | 1,395 | 1,431 | 1,384 | 1,420 | +3.12% | 188,400 | 524億5480万 | +3.12% | 10.89 | 1.81 |
| 03/30 | 1,378 | 1,393 | 1,357 | 1,377 | -2.06% | 153,300 | 522億7092万 | +0.07% | 10.56 | 1.75 |
| 03/27 | 1,384 | 1,422 | 1,384 | 1,406 | +1.44% | 130,600 | 533億7176万 | +2.11% | 10.79 | 1.79 |
| 03/26 | 1,383 | 1,390 | 1,365 | 1,386 | +0.07% | 75,000 | 526億1256万 | +0.73% | 10.63 | 1.76 |
| 03/25 | 1,355 | 1,404 | 1,350 | 1,385 | +2.59% | 100,100 | 525億7460万 | +0.58% | 10.63 | 1.76 |
| 03/24 | 1,335 | 1,355 | 1,333 | 1,350 | +2.58% | 104,800 | 512億4600万 | -2.17% | 10.36 | 1.72 |
| 03/23 | 1,300 | 1,327 | 1,291 | 1,316 | -1.05% | 149,400 | 499億5536万 | -4.84% | 10.1 | 1.67 |
| 03/19 | 1,359 | 1,373 | 1,328 | 1,330 | -3.13% | 135,300 | 504億8680万 | -4.25% | 10.2 | 1.69 |
| 03/18 | 1,356 | 1,377 | 1,356 | 1,373 | +1.4% | 83,800 | 521億1908万 | -1.51% | 10.53 | 1.75 |
| 03/17 | 1,362 | 1,381 | 1,354 | 1,354 | +0.37% | 87,100 | 513億9784万 | -3.01% | 10.39 | 1.72 |
| 03/16 | 1,354 | 1,365 | 1,344 | 1,349 | -0.37% | 107,800 | 512億804万 | -3.51% | 10.35 | 1.71 |
| 03/13 | 1,350 | 1,378 | 1,345 | 1,354 | -1.17% | 113,500 | 513億9784万 | -3.42% | 10.39 | 1.72 |
| 03/12 | 1,388 | 1,388 | 1,365 | 1,370 | -1.15% | 114,200 | 520億520万 | -2.35% | 10.51 | 1.74 |
| 03/11 | 1,392 | 1,401 | 1,380 | 1,386 | +0.14% | 132,600 | 526億1256万 | -1.21% | 10.63 | 1.76 |
| 03/10 | 1,386 | 1,390 | 1,367 | 1,384 | +1.91% | 125,100 | 525億3664万 | -1.35% | 10.62 | 1.76 |
| 03/09 | 1,351 | 1,369 | 1,339 | 1,358 | -2.93% | 218,700 | 515億4968万 | -3.35% | 10.42 | 1.73 |
| 03/06 | 1,372 | 1,409 | 1,370 | 1,399 | +1.52% | 99,700 | 531億604万 | -0.57% | 10.73 | 1.78 |
| 03/05 | 1,385 | 1,413 | 1,374 | 1,378 | +1.7% | 126,600 | 523億888万 | -2.2% | 10.57 | 1.75 |
| 03/04 | 1,360 | 1,385 | 1,346 | 1,355 | -2.17% | 179,800 | 514億3580万 | -4.1% | 10.4 | 1.72 |
| 03/03 | 1,399 | 1,412 | 1,373 | 1,385 | -1.42% | 185,900 | 525億7460万 | -2.33% | 10.63 | 1.76 |
| 03/02 | 1,401 | 1,430 | 1,380 | 1,405 | -1.82% | 209,100 | 533億3380万 | -1.26% | 10.78 | 1.79 |
| 02/27 | 1,420 | 1,436 | 1,414 | 1,431 | +1.63% | 165,800 | 543億2076万 | +0.21% | 10.98 | 1.82 |
| 02/26 | 1,399 | 1,427 | 1,395 | 1,408 | +1.88% | 157,100 | 534億4768万 | -1.74% | 10.8 | 1.79 |
| 02/25 | 1,379 | 1,404 | 1,364 | 1,382 | -0.07% | 158,200 | 524億6072万 | -3.96% | 10.6 | 1.76 |
| 02/24 | 1,385 | 1,396 | 1,350 | 1,383 | -0.14% | 146,100 | 524億9868万 | -4.36% | 10.61 | 1.76 |
| 02/20 | 1,391 | 1,405 | 1,371 | 1,385 | -1.42% | 133,700 | 525億7460万 | -4.68% | 10.63 | 1.76 |
| 02/19 | 1,405 | 1,422 | 1,394 | 1,405 | +0.86% | 125,200 | 533億3380万 | -3.7% | 10.78 | 1.79 |
| 02/18 | 1,420 | 1,421 | 1,374 | 1,393 | -1.21% | 234,000 | 528億7828万 | -4.72% | 10.69 | 1.77 |
| 02/17 | 1,441 | 1,441 | 1,396 | 1,410 | -2.62% | 172,700 | 535億2360万 | -3.82% | 10.82 | 1.79 |
| 02/16 | 1,444 | 1,467 | 1,432 | 1,448 | +0.14% | 161,500 | 549億6608万 | -1.56% | 11.11 | 1.84 |
| 02/13 | 1,506 | 1,513 | 1,418 | 1,446 | 0% | 288,500 | 548億9016万 | -1.77% | 11.09 | 1.84 |
| 02/12 | 1,449 | 1,469 | 1,438 | 1,446 | -0.62% | 201,700 | 548億9016万 | -1.9% | 11.09 | 1.84 |
| 02/10 | 1,434 | 1,475 | 1,428 | 1,455 | +1.39% | 134,600 | 552億3180万 | -1.42% | 11.16 | 1.85 |
| 02/09 | 1,426 | 1,436 | 1,403 | 1,435 | +2.14% | 131,800 | 544億7260万 | -2.91% | 11.01 | 1.82 |
| 02/06 | 1,440 | 1,440 | 1,400 | 1,405 | -1.89% | 143,700 | 533億3380万 | -5.07% | 10.78 | 1.79 |
| 02/05 | 1,380 | 1,450 | 1,376 | 1,432 | +3.77% | 169,100 | 543億5872万 | -3.5% | 10.99 | 1.82 |
| 02/04 | 1,383 | 1,391 | 1,371 | 1,380 | -0.14% | 150,600 | 523億8480万 | -7.13% | 10.59 | 1.75 |
| 02/03 | 1,387 | 1,402 | 1,360 | 1,382 | -0.93% | 242,300 | 524億6072万 | -7.31% | 10.6 | 1.76 |
| 02/02 | 1,445 | 1,452 | 1,388 | 1,395 | -2.58% | 217,300 | 529億5420万 | -6.81% | 10.7 | 1.77 |
| 01/30 | 1,410 | 1,441 | 1,397 | 1,432 | +1.56% | 106,200 | 543億5872万 | -4.66% | 10.99 | 1.82 |
| 01/29 | 1,422 | 1,429 | 1,396 | 1,410 | -2.08% | 165,100 | 535億2360万 | -6.37% | 10.82 | 1.79 |
| 01/28 | 1,456 | 1,461 | 1,439 | 1,440 | -1.84% | 121,200 | 546億6240万 | -4.51% | 11.05 | 1.83 |
| 01/27 | 1,476 | 1,483 | 1,458 | 1,467 | -1.15% | 95,900 | 556億8732万 | -2.91% | 11.26 | 1.86 |
| 01/26 | 1,482 | 1,493 | 1,474 | 1,484 | -1.53% | 124,300 | 563億3264万 | -1.59% | 11.39 | 1.89 |
| 01/23 | 1,535 | 1,541 | 1,501 | 1,507 | -2.21% | 124,700 | 572億572万 | +0.13% | 11.56 | 1.92 |
| 01/22 | 1,535 | 1,549 | 1,533 | 1,541 | -0.32% | 75,400 | 584億9636万 | +2.6% | 11.82 | 1.96 |
| 01/21 | 1,551 | 1,560 | 1,539 | 1,546 | -2.03% | 132,600 | 586億8616万 | +3.34% | 11.86 | 1.97 |
| 01/20 | 1,562 | 1,583 | 1,538 | 1,578 | +1.35% | 149,100 | 599億88万 | +5.98% | 12.11 | 2.01 |
| 01/19 | 1,563 | 1,565 | 1,524 | 1,557 | +1.3% | 142,700 | 591億372万 | +4.99% | 11.95 | 1.98 |
| 01/16 | 1,521 | 1,544 | 1,503 | 1,537 | +0.13% | 131,100 | 583億4452万 | +4.06% | 11.79 | 1.95 |
| 01/15 | 1,491 | 1,543 | 1,491 | 1,535 | +2.81% | 177,500 | 582億6860万 | +4.21% | 11.78 | 1.95 |
| 01/14 | 1,517 | 1,520 | 1,485 | 1,493 | -0.33% | 132,300 | 566億7428万 | +1.7% | 11.45 | 1.9 |
| 01/13 | 1,539 | 1,540 | 1,488 | 1,498 | -1.12% | 145,800 | 568億6408万 | +2.25% | 11.49 | 1.9 |
| 01/09 | 1,484 | 1,520 | 1,484 | 1,515 | +1.88% | 113,800 | 575億940万 | +3.63% | 11.62 | 1.93 |
| 01/08 | 1,480 | 1,498 | 1,477 | 1,487 | +0.34% | 95,200 | 564億4652万 | +1.85% | 11.41 | 1.89 |
| 01/07 | 1,500 | 1,501 | 1,470 | 1,482 | -2.31% | 185,400 | 562億5672万 | +1.51% | 11.37 | 1.88 |
| 01/06 | 1,486 | 1,529 | 1,486 | 1,517 | +2.22% | 216,000 | 575億8532万 | +3.76% | 11.64 | 1.93 |
| 01/05 | 1,500 | 1,513 | 1,481 | 1,484 | -0.6% | 182,700 | 563億3264万 | +1.44% | 11.39 | 1.89 |
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 | 134億2484万 | +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 | 164億9456万 | 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 | 1,480 2026/6/3 | 66,100 | 546億7120万 | +3.57% 1,429 | |||
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）
- 2026/06/03 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
389円（2014/05/21） - 281%（3.81倍）
1,480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。
