- 3672
- 2026/10/02
- 時価
- 26億円
- PER
- -倍
- 2013年以降
- 赤字-122.29倍
（2013-2025年） - PBR
- 2.07倍
- 2013年以降
- 1.57-32.93倍
（2013-2025年） - 配当
- 0%
- ROE
- -%
- ROA
- -%
- 資料
- Link
- CSV,JSON
オルトプラス（3672）の株価チャート
株価
10/2
- 前日 (10/1)
- 29
- 始値
- 29
- 高値
- 30
- 安値
- 29
- 終値 +3.45%
- 30
- 出来高 -25.3%
- 62,900
乖離率
- 株価（5日）
移動平均値 - +3.45%
29 - 株価（25日）
移動平均値 - +3.45%
29 - 出来高（5日）
移動平均値 - -60.09%
157,620
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 29 | 30 | 29 | 30 | +3.45% | 62,900 | - | +3.45% | - | - |
| 10/01 | 29 | 29 | 28 | 29 | +3.57% | 84,200 | - | 0% | - | - |
| 09/30 | 28 | 30 | 28 | 28 | -3.45% | 278,600 | - | -3.45% | - | - |
| 09/29 | 28 | 29 | 28 | 29 | -3.33% | 71,100 | - | 0% | - | - |
| 09/28 | 29 | 30 | 28 | 30 | +7.14% | 291,300 | - | +3.45% | - | - |
| 09/25 | 29 | 29 | 28 | 28 | 0% | 58,700 | - | -3.45% | - | - |
| 09/24 | 28 | 30 | 28 | 28 | -3.45% | 137,700 | - | -3.45% | - | - |
| 09/18 | 29 | 30 | 28 | 29 | 0% | 179,600 | - | 0% | - | - |
| 09/17 | 28 | 29 | 28 | 29 | +3.57% | 99,600 | - | 0% | - | - |
| 09/16 | 28 | 29 | 28 | 28 | -3.45% | 99,600 | - | -3.45% | - | - |
| 09/15 | 29 | 29 | 28 | 29 | +3.57% | 103,300 | - | 0% | - | - |
| 09/14 | 29 | 29 | 28 | 28 | -3.45% | 55,300 | - | -3.45% | - | - |
| 09/11 | 29 | 29 | 28 | 29 | 0% | 96,300 | - | 0% | - | - |
| 09/10 | 29 | 29 | 29 | 29 | 0% | 73,500 | - | 0% | - | - |
| 09/09 | 29 | 29 | 29 | 29 | 0% | 38,100 | - | +3.57% | - | - |
| 09/08 | 29 | 30 | 29 | 29 | +3.57% | 210,600 | - | +3.57% | - | - |
| 09/07 | 29 | 29 | 28 | 28 | -3.45% | 101,400 | - | 0% | - | - |
| 09/04 | 29 | 30 | 28 | 29 | 0% | 141,600 | - | +3.57% | - | - |
| 09/03 | 30 | 30 | 28 | 29 | 0% | 68,500 | - | +3.57% | - | - |
| 09/02 | 29 | 30 | 28 | 29 | 0% | 214,600 | - | +3.57% | - | - |
| 09/01 | 30 | 30 | 29 | 29 | -3.33% | 94,300 | - | +3.57% | - | - |
| 08/31 | 30 | 30 | 29 | 30 | 0% | 100,400 | - | +7.14% | - | - |
| 08/28 | 29 | 31 | 28 | 30 | +3.45% | 401,600 | - | +7.14% | - | - |
| 08/27 | 29 | 30 | 29 | 29 | -3.33% | 164,700 | - | +3.57% | - | - |
| 08/26 | 30 | 30 | 29 | 30 | +3.45% | 151,200 | - | +7.14% | - | - |
| 08/25 | 28 | 31 | 27 | 29 | +3.57% | 708,000 | - | +3.57% | - | - |
| 08/24 | 29 | 30 | 27 | 28 | -3.45% | 736,100 | - | 0% | - | - |
| 08/21 | 31 | 33 | 27 | 29 | -6.45% | 2,538,100 | - | +3.57% | - | - |
| 08/20 | 29 | 34 | 28 | 31 | +6.9% | 1,451,100 | - | +10.71% | - | - |
| 08/19 | 27 | 30 | 27 | 29 | +7.41% | 337,000 | - | +3.57% | - | - |
| 08/18 | 28 | 28 | 27 | 27 | -3.57% | 92,100 | - | -3.57% | - | - |
| 08/17 | 27 | 28 | 27 | 28 | 0% | 161,500 | - | 0% | - | - |
| 08/14 | 26 | 28 | 26 | 28 | +7.69% | 123,700 | - | 0% | - | - |
| 08/13 | 27 | 27 | 26 | 26 | 0% | 133,600 | - | -7.14% | - | - |
| 08/12 | 26 | 27 | 26 | 26 | -3.7% | 100,200 | - | -7.14% | - | - |
| 08/10 | 27 | 27 | 26 | 27 | 0% | 187,900 | - | -3.57% | - | - |
| 08/07 | 29 | 29 | 26 | 27 | -3.57% | 595,100 | - | -3.57% | - | - |
| 08/06 | 28 | 30 | 28 | 28 | 0% | 197,000 | - | 0% | - | - |
| 08/05 | 27 | 29 | 27 | 28 | +3.7% | 102,200 | - | 0% | - | - |
| 08/04 | 27 | 28 | 27 | 27 | 0% | 45,100 | - | -3.57% | - | - |
| 08/03 | 27 | 28 | 26 | 27 | 0% | 85,100 | - | -3.57% | - | - |
| 07/31 | 27 | 29 | 27 | 27 | 0% | 245,400 | - | -3.57% | - | - |
| 07/30 | 27 | 28 | 27 | 27 | 0% | 59,400 | - | -3.57% | - | - |
| 07/29 | 27 | 29 | 27 | 27 | 0% | 180,200 | - | -3.57% | - | - |
| 07/28 | 28 | 29 | 26 | 27 | -6.9% | 587,700 | - | -3.57% | - | - |
| 07/27 | 29 | 29 | 28 | 29 | -3.33% | 69,700 | - | +3.57% | - | - |
| 07/24 | 29 | 30 | 28 | 30 | +3.45% | 103,800 | - | +7.14% | - | - |
| 07/23 | 29 | 29 | 28 | 29 | +3.57% | 90,100 | - | +3.57% | - | - |
| 07/22 | 29 | 30 | 28 | 28 | -6.67% | 128,500 | - | 0% | - | - |
| 07/21 | 28 | 30 | 28 | 30 | +7.14% | 265,900 | - | +7.14% | - | - |
| 07/17 | 28 | 29 | 28 | 28 | 0% | 222,100 | - | +3.7% | - | - |
| 07/16 | 29 | 30 | 28 | 28 | -3.45% | 196,800 | - | +3.7% | - | - |
| 07/15 | 28 | 30 | 28 | 29 | +3.57% | 195,800 | - | +7.41% | - | - |
| 07/14 | 28 | 29 | 28 | 28 | 0% | 62,800 | - | +3.7% | - | - |
| 07/13 | 29 | 29 | 27 | 28 | -3.45% | 243,500 | - | +3.7% | - | - |
| 07/10 | 28 | 29 | 28 | 29 | +3.57% | 153,500 | - | +7.41% | - | - |
| 07/09 | 30 | 30 | 28 | 28 | -3.45% | 247,200 | - | +3.7% | - | - |
| 07/08 | 30 | 31 | 29 | 29 | -3.33% | 165,600 | - | +7.41% | - | - |
| 07/07 | 29 | 30 | 29 | 30 | +7.14% | 312,300 | - | +11.11% | - | - |
| 07/06 | 28 | 29 | 27 | 28 | +3.7% | 215,400 | - | +3.7% | - | - |
| 07/03 | 28 | 28 | 27 | 27 | -3.57% | 98,400 | - | 0% | - | - |
| 07/02 | 27 | 28 | 26 | 28 | +3.7% | 226,800 | - | +3.7% | - | - |
| 07/01 | 27 | 28 | 27 | 27 | 0% | 24,700 | - | 0% | - | - |
| 06/30 | 27 | 27 | 26 | 27 | +3.85% | 117,100 | - | 0% | - | - |
| 06/29 | 25 | 27 | 25 | 26 | +4% | 141,300 | - | -7.14% | - | - |
| 06/26 | 26 | 26 | 25 | 25 | -3.85% | 31,500 | - | -10.71% | - | - |
| 06/25 | 27 | 27 | 25 | 26 | 0% | 643,100 | - | -7.14% | - | - |
| 06/24 | 26 | 27 | 26 | 26 | +4% | 68,800 | - | -7.14% | - | - |
| 06/23 | 27 | 27 | 25 | 25 | -7.41% | 261,900 | - | -10.71% | - | - |
| 06/22 | 28 | 28 | 25 | 27 | -3.57% | 394,900 | - | -6.9% | - | - |
| 06/19 | 28 | 28 | 27 | 28 | 0% | 38,100 | - | -3.45% | - | - |
| 06/18 | 28 | 28 | 27 | 28 | 0% | 128,700 | - | -3.45% | - | - |
| 06/17 | 26 | 30 | 26 | 28 | +7.69% | 522,300 | - | -3.45% | - | - |
| 06/16 | 26 | 27 | 26 | 26 | 0% | 120,500 | - | -13.33% | - | - |
| 06/15 | 26 | 28 | 25 | 26 | 0% | 462,900 | - | -13.33% | - | - |
| 06/12 | 26 | 27 | 25 | 26 | 0% | 201,700 | - | -13.33% | - | - |
| 06/11 | 26 | 27 | 26 | 26 | 0% | 209,900 | - | -16.13% | - | - |
| 06/10 | 28 | 28 | 26 | 26 | -3.7% | 285,600 | - | -16.13% | - | - |
| 06/09 | 27 | 29 | 27 | 27 | -3.57% | 162,200 | - | -15.63% | - | - |
| 06/08 | 28 | 29 | 27 | 28 | -3.45% | 282,800 | - | -12.5% | - | - |
| 06/05 | 28 | 30 | 28 | 29 | +3.57% | 423,900 | - | -9.38% | - | - |
| 06/04 | 29 | 29 | 28 | 28 | 0% | 170,100 | - | -12.5% | - | - |
| 06/03 | 29 | 29 | 28 | 28 | -3.45% | 93,000 | - | -15.15% | - | - |
| 06/02 | 29 | 30 | 28 | 29 | -3.33% | 301,100 | - | -12.12% | - | - |
| 06/01 | 30 | 31 | 29 | 30 | 0% | 320,000 | - | -11.76% | - | - |
| 05/29 | 30 | 31 | 29 | 30 | +3.45% | 453,200 | - | -11.76% | - | - |
| 05/28 | 30 | 30 | 29 | 29 | -3.33% | 99,200 | - | -14.71% | - | - |
| 05/27 | 30 | 31 | 28 | 30 | -3.23% | 965,900 | - | -14.29% | - | - |
| 05/26 | 32 | 32 | 30 | 31 | -3.13% | 511,300 | - | -11.43% | - | - |
| 05/25 | 30 | 33 | 30 | 32 | +3.23% | 541,700 | - | -11.11% | - | - |
| 05/22 | 31 | 31 | 30 | 31 | 0% | 324,200 | - | -13.89% | - | - |
| 05/21 | 31 | 32 | 30 | 31 | 0% | 336,000 | - | -13.89% | - | - |
| 05/20 | 32 | 32 | 30 | 31 | -3.13% | 851,200 | - | -16.22% | - | - |
| 05/19 | 32 | 33 | 31 | 32 | 0% | 1,053,200 | - | -13.51% | - | - |
| 05/18 | 32 | 33 | 31 | 32 | -3.03% | 820,100 | - | -13.51% | - | - |
| 05/15 | 33 | 34 | 32 | 33 | -2.94% | 920,400 | - | -13.16% | - | - |
| 05/14 | 35 | 35 | 34 | 34 | -2.86% | 107,600 | - | -10.53% | - | - |
| 05/13 | 34 | 35 | 34 | 35 | 0% | 268,600 | - | -7.89% | - | - |
| 05/12 | 36 | 36 | 35 | 35 | -2.78% | 325,400 | - | -7.89% | - | - |
| 05/11 | 36 | 36 | 35 | 36 | 0% | 215,300 | - | -5.26% | - | - |
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 9月期 | 8,285 16,570 5/15 | 1,351 2,702 4/10 | 3,885,800 1,942,900 3/15 | 182億2700万 | 29億7220万 | +192.08% 5/15 | -40.2% 6/26 |
| 2014年 9月期 | 3,155 6,310 10/25 | 985 5/21 | 2,929,700 7/23 | 69億4100万 | 85億6299万 | +20.5% 6/16 | -26.98% 5/12 |
| 2015年 9月期 | 1,580 2/12 | 463 9/30 | 8,470,400 2/12 | 140億6105万 | 41億6209万 | +45.94% 2/10 | -26.87% 8/24 |
| 2016年 9月期 | 568 10/19 | 277 2/15 | 1,564,400 1/29 | 51億597万 | 24億9006万 | +42.61% 1/29 | -27.31% 12/25 |
| 2017年 9月期 | 1,826 6/22 | 303 11/9 | 7,912,900 6/20 | 215億7974万 | 30億5534万 | +83.07% 12/29 | -19.02% 8/1 |
| 2018年 9月期 | 1,322 12/4 | 462 8/13 | 10,722,400 8/28 | 167億9341万 | 62億6046万 | +55.17% 8/27 | -26.14% 8/13 |
| 2019年 9月期 | 619 9/30 | 222 6/3 | 7,407,200 9/26 | 86億6525万 | 31億773万 | +144.27% 10/2 | -25.19% 12/25 |
| 2020年 9月期 | 1,264 12/20 | 363 4/6 | 24,680,300 10/8 | 216億5889万 | 63億1808万 | +35.48% 12/6 | -51.53% 4/3 |
| 2021年 9月期 | 615 8/27 | 366 12/23 | 7,111,300 8/27 | 107億419万 | 63億7030万 | +22.83% 8/27 | -12.08% 10/6 |
| 2022年 9月期 | 426 6/10 | 274 3/8 2/24 | 842,900 5/13 | 74億1461万 | 47億6902万 | +23.18% 6/10 | -17.7% 12/2 |
| 2023年 9月期 | 314 11/25 | 178 2/13 | 17,899,300 2/28 | 54億6523万 | 31億516万 | +26.89% 2/28 | -25.08% 12/21 |
| 2024年 9月期 | 211 10/2 | 78 8/5 | 14,047,400 8/28 | 41億89万 | 16億2634万 | +41.34% 8/28 | -33.59% 8/5 |
| 2025年 9月期 | 122 10/9 | 42 4/7 | 32,539,000 3/10 | 26億4661万 | 15億5702万 | +60.23% 3/12 | -33.59% 4/7 |
| 最新 | 30 2026/10/2 | 62,900 | 26億9565万 | +3.45% 29 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -61%（0.39倍）
- 2015/12/30 vs 2014/12/30
- -58%（0.42倍）
- 2016/12/30 vs 2015/12/30
- 124%（2.24倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -66%（0.34倍）
- 2019/12/30 vs 2018/12/28
- 152%（2.52倍）
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/12/30 vs 2023/12/29
- -51%（0.49倍）
- 2025/12/30 vs 2024/12/30
- -24%（0.76倍）
- 2026/10/02 vs 2025/12/30
- -44%（0.56倍）
- 過去安値
28円（2026/05/27） - 7%（1.07倍）
30円（10/2）
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。
