- 3224
- 2026/10/06
- 時価
- 35億円
- PER 予
- 103.65倍
- 2015年以降
- 赤字-35.93倍
（2015-2026年） - PBR
- 2.41倍
- 2015年以降
- 赤字-18.13倍
（2015-2026年） - 配当 予
- 1.52%
- ROE 予
- 2.33%
- ROA 予
- 1.15%
- 資料
- Link
- CSV,JSON
ゼネラル・オイスター（3224）の株価チャート
株価
10/6
- 前日 (10/5)
- 658
- 始値
- 664
- 高値
- 664
- 安値
- 660
- 終値 +0.3%
- 660
- 出来高 -46.67%
- 1,600
乖離率
- 株価（5日）
移動平均値 - 0%
660 - 株価（25日）
移動平均値 - -3.65%
685 - 出来高（5日）
移動平均値 - -18.37%
1,960
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 664 | 664 | 660 | 660 | +0.3% | 1,600 | - | -3.65% | - | - |
| 10/05 | 665 | 665 | 658 | 658 | -1.05% | 3,000 | - | -4.08% | - | - |
| 10/02 | 665 | 665 | 660 | 665 | +0.76% | 1,700 | - | -3.2% | - | - |
| 10/01 | 658 | 660 | 658 | 660 | +0.3% | 1,100 | - | -4.07% | - | - |
| 09/30 | 659 | 666 | 658 | 658 | +0.3% | 2,400 | - | -4.5% | - | - |
| 09/29 | 658 | 668 | 656 | 656 | -3.24% | 13,600 | - | -5.07% | - | - |
| 09/28 | 685 | 692 | 678 | 678 | -1.02% | 19,500 | - | -2.02% | - | - |
| 09/25 | 687 | 689 | 684 | 685 | -0.29% | 12,400 | - | -1.15% | - | - |
| 09/24 | 689 | 693 | 686 | 687 | -0.43% | 9,400 | - | -1.01% | - | - |
| 09/18 | 690 | 697 | 688 | 690 | 0% | 2,600 | - | -0.58% | - | - |
| 09/17 | 698 | 700 | 688 | 690 | -1.15% | 10,900 | - | -0.58% | - | - |
| 09/16 | 698 | 698 | 698 | 698 | -0.14% | 300 | - | +0.58% | - | - |
| 09/15 | 699 | 699 | 699 | 699 | +0.14% | 300 | - | +0.72% | - | - |
| 09/14 | 699 | 699 | 698 | 698 | +0.72% | 700 | - | +0.58% | - | - |
| 09/11 | 690 | 699 | 690 | 693 | -1% | 2,600 | - | -0.14% | - | - |
| 09/10 | 700 | 700 | 698 | 700 | 0% | 2,500 | - | +0.86% | - | - |
| 09/09 | 691 | 700 | 691 | 700 | +0.14% | 2,600 | - | +0.86% | - | - |
| 09/08 | 700 | 700 | 695 | 699 | +0.72% | 1,900 | - | +0.72% | - | - |
| 09/07 | 695 | 700 | 694 | 694 | 0% | 3,900 | - | 0% | - | - |
| 09/04 | 694 | 699 | 694 | 694 | -0.29% | 3,000 | - | +0.14% | - | - |
| 09/03 | 696 | 696 | 696 | 696 | +0.14% | 300 | - | +0.43% | - | - |
| 09/02 | 695 | 700 | 695 | 695 | 0% | 4,600 | - | +0.29% | - | - |
| 09/01 | 693 | 696 | 689 | 695 | +0.29% | 4,900 | - | +0.29% | - | - |
| 08/31 | 688 | 693 | 686 | 693 | +0.87% | 2,900 | - | 0% | - | - |
| 08/28 | 684 | 688 | 682 | 687 | +0.44% | 6,100 | - | -0.87% | - | - |
| 08/27 | 689 | 693 | 683 | 684 | -0.58% | 13,800 | - | -1.44% | - | - |
| 08/26 | 694 | 695 | 688 | 688 | -0.29% | 3,500 | - | -0.86% | - | - |
| 08/25 | 696 | 696 | 687 | 690 | +0.29% | 7,400 | - | -0.72% | - | - |
| 08/24 | 695 | 696 | 688 | 688 | -0.86% | 16,000 | - | -1.01% | - | - |
| 08/21 | 699 | 699 | 694 | 694 | -0.14% | 700 | - | -0.29% | - | - |
| 08/20 | 699 | 700 | 695 | 695 | 0% | 1,400 | - | -0.29% | - | - |
| 08/19 | 700 | 700 | 695 | 695 | -0.71% | 2,900 | - | -0.29% | - | - |
| 08/18 | 692 | 700 | 692 | 700 | +1.6% | 2,100 | - | +0.43% | - | - |
| 08/17 | 691 | 702 | 689 | 689 | -0.29% | 15,700 | - | -1.29% | - | - |
| 08/14 | 702 | 702 | 691 | 691 | -0.29% | 4,500 | - | -1.14% | - | - |
| 08/13 | 693 | 700 | 691 | 693 | -0.86% | 2,900 | - | -1% | - | - |
| 08/12 | 699 | 699 | 691 | 699 | 0% | 2,200 | - | -0.14% | - | - |
| 08/10 | 702 | 702 | 695 | 699 | +0.58% | 1,100 | - | -0.29% | - | - |
| 08/07 | 701 | 701 | 691 | 695 | -0.86% | 3,300 | - | -0.86% | - | - |
| 08/06 | 696 | 701 | 694 | 701 | 0% | 1,100 | - | 0% | - | - |
| 08/05 | 700 | 701 | 695 | 701 | +1.59% | 3,000 | - | -0.14% | - | - |
| 08/04 | 692 | 692 | 690 | 690 | -0.29% | 4,500 | - | -1.85% | - | - |
| 08/03 | 699 | 700 | 690 | 692 | +0.29% | 4,500 | - | -1.7% | - | - |
| 07/31 | 687 | 690 | 687 | 690 | +0.58% | 1,200 | - | -2.13% | - | - |
| 07/30 | 695 | 696 | 685 | 686 | -0.29% | 4,200 | - | -2.7% | - | - |
| 07/29 | 691 | 691 | 686 | 688 | -1.01% | 5,700 | - | -2.55% | - | - |
| 07/28 | 696 | 696 | 689 | 695 | -0.29% | 8,900 | - | -1.56% | - | - |
| 07/27 | 701 | 701 | 697 | 697 | -0.43% | 3,700 | - | -1.27% | - | - |
| 07/24 | 699 | 700 | 699 | 700 | 0% | 2,400 | - | -0.85% | - | - |
| 07/23 | 701 | 701 | 698 | 700 | -0.43% | 4,200 | - | -0.85% | - | - |
| 07/22 | 699 | 703 | 699 | 703 | +0.43% | 11,600 | - | -0.57% | - | - |
| 07/21 | 708 | 710 | 698 | 700 | -0.28% | 9,200 | - | -0.99% | - | - |
| 07/17 | 715 | 716 | 700 | 702 | -1.27% | 4,600 | - | -0.71% | - | - |
| 07/16 | 703 | 711 | 703 | 711 | +1.14% | 1,300 | - | +0.57% | - | - |
| 07/15 | 703 | 708 | 703 | 703 | +0.14% | 500 | - | -0.42% | - | - |
| 07/14 | 715 | 715 | 700 | 702 | -0.43% | 8,400 | - | -0.71% | - | - |
| 07/13 | 727 | 727 | 705 | 705 | -3.03% | 3,800 | - | -0.42% | - | - |
| 07/10 | 706 | 727 | 700 | 727 | +3.27% | 8,600 | - | +2.54% | - | - |
| 07/09 | 715 | 715 | 704 | 704 | -1.54% | 200 | - | -0.85% | - | - |
| 07/08 | 710 | 728 | 710 | 715 | +1.42% | 2,200 | - | +0.56% | - | - |
| 07/07 | 703 | 705 | 702 | 705 | +0.28% | 1,300 | - | -0.98% | - | - |
| 07/06 | 705 | 708 | 703 | 703 | -0.14% | 4,300 | - | -1.54% | - | - |
| 07/03 | 706 | 708 | 703 | 704 | -0.14% | 3,200 | - | -1.68% | - | - |
| 07/02 | 720 | 720 | 702 | 705 | -3.03% | 5,900 | - | -1.95% | - | - |
| 07/01 | 729 | 729 | 709 | 727 | +1.11% | 1,700 | - | +0.83% | - | - |
| 06/30 | 727 | 727 | 706 | 719 | +0.56% | 2,200 | - | -0.42% | - | - |
| 06/29 | 709 | 734 | 701 | 715 | +0.7% | 6,000 | - | -1.24% | - | - |
| 06/26 | 709 | 721 | 709 | 710 | +0.14% | 1,600 | - | -2.2% | - | - |
| 06/25 | 702 | 709 | 699 | 709 | +1.43% | 1,600 | - | -2.48% | - | - |
| 06/24 | 704 | 704 | 698 | 699 | +0.14% | 600 | - | -4.12% | - | - |
| 06/23 | 697 | 698 | 697 | 698 | +0.43% | 800 | - | -4.38% | - | - |
| 06/22 | 702 | 705 | 694 | 695 | -0.57% | 5,400 | - | -5.05% | - | - |
| 06/19 | 701 | 702 | 699 | 699 | -0.14% | 4,100 | - | -4.77% | - | - |
| 06/18 | 704 | 704 | 700 | 700 | -0.57% | 2,200 | - | -4.76% | - | - |
| 06/17 | 702 | 706 | 702 | 704 | +0.28% | 700 | - | -4.35% | - | - |
| 06/16 | 706 | 710 | 702 | 702 | -0.43% | 2,700 | - | -4.88% | - | - |
| 06/15 | 705 | 712 | 705 | 705 | +0.14% | 1,100 | - | -4.6% | - | - |
| 06/12 | 702 | 721 | 702 | 704 | +0.28% | 3,700 | - | -4.99% | - | - |
| 06/11 | 716 | 716 | 700 | 702 | -2.09% | 3,900 | - | -5.52% | - | - |
| 06/10 | 731 | 731 | 716 | 717 | -2.45% | 5,200 | - | -3.89% | - | - |
| 06/09 | 732 | 736 | 729 | 735 | +0.27% | 3,300 | - | -1.74% | - | - |
| 06/08 | 734 | 734 | 732 | 733 | -0.54% | 2,400 | - | -2.14% | - | - |
| 06/05 | 733 | 737 | 733 | 737 | +0.55% | 600 | - | -1.73% | - | - |
| 06/04 | 733 | 734 | 733 | 733 | -2.01% | 1,700 | - | -2.4% | - | - |
| 06/03 | 750 | 750 | 733 | 748 | +1.77% | 1,700 | - | -0.53% | - | - |
| 06/02 | 768 | 768 | 735 | 735 | -4.3% | 500 | - | -2.52% | - | - |
| 06/01 | 761 | 768 | 750 | 768 | 0% | 3,300 | - | +1.72% | - | - |
| 05/29 | 755 | 768 | 754 | 768 | +1.72% | 1,800 | - | +1.59% | - | - |
| 05/28 | 766 | 766 | 755 | 755 | -1.69% | 200 | - | -0.13% | - | - |
| 05/27 | 772 | 772 | 768 | 768 | +1.45% | 1,100 | - | +1.45% | - | - |
| 05/26 | 759 | 759 | 756 | 757 | -0.26% | 400 | - | 0% | - | - |
| 05/25 | 758 | 779 | 757 | 759 | +0.53% | 3,500 | - | +0.13% | - | - |
| 05/22 | 749 | 758 | 749 | 755 | +1.07% | 2,500 | - | -0.4% | - | - |
| 05/21 | 735 | 754 | 735 | 747 | +1.49% | 2,900 | - | -1.58% | - | - |
| 05/20 | 735 | 737 | 735 | 736 | +0.14% | 1,300 | - | -3.16% | - | - |
| 05/19 | 740 | 740 | 735 | 735 | -0.68% | 1,300 | - | -3.42% | - | - |
| 05/18 | 732 | 747 | 732 | 740 | +1.09% | 3,700 | - | -2.89% | - | - |
| 05/15 | 733 | 745 | 732 | 732 | -0.14% | 1,400 | - | -4.06% | - | - |
| 05/14 | 743 | 744 | 733 | 733 | -0.14% | 1,800 | - | -4.18% | - | - |
| 05/13 | 754 | 754 | 734 | 734 | -0.68% | 900 | - | -4.18% | - | - |
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 | |
| 2015年 3月期 | 2,918 3/30 | 1,854 3/19 | 1,330,200 3/19 | 41億1700万 | 26億1580万 | +24.36% 4/24 | - |
| 2016年 3月期 | 4,875 4/15 | 1,766 2/17 | 262,000 4/6 | 71億5747万 | 26億8997万 | +27.34% 11/17 | -38.05% 5/20 |
| 2017年 3月期 | 2,175 4/1 | 1,361 2/16 | 190,000 2/16 | 33億1839万 | 21億2765万 | +14.03% 2/14 | -17.87% 6/28 |
| 2018年 3月期 | 1,652 2/23 | 840 8/16 | 185,700 5/31 | 26億702万 | 13億2199万 | +39.81% 2/1 | -33.98% 8/16 |
| 2019年 3月期 | 1,505 4/9 | 801 12/25 | 271,500 1/24 | 41億2761万 | 22億547万 | +29.97% 1/24 | -24.01% 7/11 |
| 2020年 3月期 | 1,288 9/26 | 751 3/13 | 41,900 5/15 | 35億4831万 | 21億3449万 | +11.98% 5/15 | -19.91% 3/13 |
| 2021年 3月期 | 1,185 3/10 | 675 4/6 | 47,900 10/8 | 35億3390万 | 19億1848万 | +20.83% 3/10 | -8.76% 3/31 |
| 2022年 3月期 | 1,210 3/23 | 885 7/7 6/1 | 75,800 1/13 | 48億5476万 | 29億3129万 | +16.12% 1/12 | -8.46% 5/13 |
| 2023年 3月期 | 1,235 3/2 | 970 6/6 | 28,000 3/14 9/29 | 49億6618万 | 38億9619万 | +7.65% 2/2 | -7.85% 9/30 |
| 2024年 3月期 | 2,200 8/7 | 1,114 4/3 | 126,900 8/7 | 88億6094万 | 44億7961万 | +31.69% 8/9 | -11.85% 10/3 |
| 2025年 3月期 | 1,850 4/2 | 580 12/24 | 639,600 8/30 | 74億5124万 | 24億5728万 | +18.81% 1/27 | -39.21% 9/4 |
| 2026年 3月期 | 881 12/15 | 570 11/6 10/31 | 202,500 12/12 | 45億1036万 | 29億1817万 | +27.68% 12/15 | -10% 10/31 |
| 最新 | 660 2026/10/6 | 1,600 | 35億2413万 | -3.65% 685 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -38%（0.62倍）
- 2017/12/29 vs 2016/12/30
- -37%（0.63倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/12/30 vs 2023/12/29
- -63%（0.37倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/10/06 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
570円（2025/11/06） - 16%（1.16倍）
660円（10/6）
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。
