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
08/14	2,235	2,300	2,230	2,283	+1.92%	93,400	364億1168万	+3.68%	16.26	3.49
08/13	2,245	2,247	2,220	2,240	-0.22%	20,100	357億2587万	+2.05%	15.95	3.43
08/12	2,247	2,250	2,234	2,245	+0.72%	18,100	358億562万	+2.46%	15.99	3.43
08/10	2,274	2,274	2,220	2,229	-0.54%	43,400	355億5043万	+1.97%	15.87	3.41
08/07	2,225	2,262	2,217	2,241	+0.99%	44,800	357億4182万	+2.75%	15.96	3.43
08/06	2,200	2,225	2,197	2,219	+0.77%	37,500	353億9094万	+2.02%	15.8	3.39
08/05	2,200	2,222	2,199	2,202	+0.36%	29,600	351億1981万	+1.71%	15.68	3.37
08/04	2,186	2,210	2,181	2,194	-0.23%	30,800	349億9222万	+1.81%	15.62	3.36
08/03	2,201	2,219	2,180	2,199	-0.63%	39,600	350億7196万	+2.52%	15.66	3.36
07/31	2,241	2,250	2,213	2,213	-1.25%	37,300	352億9525万	+3.65%	15.76	3.39
07/30	2,203	2,242	2,200	2,241	+0.63%	112,500	357億4182万	+5.51%	15.96	3.43
07/29	2,200	2,230	2,153	2,227	+1.92%	71,600	355億1854万	+5.4%	15.86	3.41
07/28	2,191	2,211	2,185	2,185	-0.68%	34,400	348億4868万	+3.95%	15.56	3.34
07/27	2,175	2,200	2,165	2,200	+1.99%	35,700	350億8791万	+5.11%	15.67	3.37
07/24	2,142	2,164	2,111	2,157	+0.33%	27,100	344億210万	+3.45%	15.36	3.3
07/23	2,170	2,170	2,129	2,150	-1.1%	24,400	342億9046万	+3.32%	15.31	3.29
07/22	2,205	2,205	2,149	2,174	-1.18%	37,600	346億7324万	+4.72%	15.48	3.33
07/21	2,210	2,242	2,195	2,200	+0.23%	36,900	350億8791万	+6.23%	15.67	3.37
07/17	2,175	2,207	2,171	2,195	+0.83%	29,500	350億817万	+6.35%	15.63	3.36
07/16	2,205	2,220	2,177	2,177	-0.91%	33,100	347億2108万	+5.78%	15.5	3.33
07/15	2,171	2,205	2,158	2,197	+0.09%	25,300	350億4006万	+7.07%	15.65	3.36
07/14	2,175	2,212	2,175	2,195	+1.06%	30,800	350億817万	+7.33%	15.63	3.36
07/13	2,175	2,187	2,126	2,172	+0.18%	58,500	346億4134万	+6.52%	15.47	3.32
07/10	2,147	2,199	2,138	2,168	+1.36%	102,500	345億7754万	+6.54%	15.44	3.32
07/09	2,118	2,160	2,118	2,139	+0.66%	94,600	341億1502万	+5.21%	15.23	3.27
07/08	2,135	2,145	2,116	2,125	-0.7%	32,300	338億9173万	+4.78%	15.13	3.25
07/07	2,135	2,172	2,123	2,140	+0.94%	48,100	341億3097万	+5.63%	15.24	3.27
07/06	2,106	2,134	2,090	2,120	+0.66%	32,900	338億1199万	+4.74%	15.1	3.24
07/03	2,096	2,119	2,085	2,106	+0.86%	68,100	335億8870万	+4.15%	15	3.22
07/02	1,987	2,098	1,974	2,088	+6.64%	119,200	333億162万	+3.37%	14.87	3.19
07/01	1,953	1,978	1,953	1,958	+0.26%	41,400	312億2824万	-2.97%	13.94	3
06/30	1,960	1,970	1,927	1,953	+0.21%	44,200	311億4850万	-3.36%	13.91	3.04
06/29	1,950	1,958	1,915	1,949	+0.05%	118,800	310億8470万	-3.75%	13.88	3.03
06/26	1,932	1,961	1,911	1,948	+0.83%	186,100	310億6875万	-3.9%	13.87	3.03
06/25	1,961	1,961	1,925	1,932	-1.83%	48,500	308億1357万	-4.87%	13.76	3.01
06/24	1,975	1,989	1,962	1,968	+0.77%	47,000	313億8773万	-3.29%	14.01	3.06
06/23	1,952	1,974	1,929	1,953	0%	62,500	311億4850万	-4.08%	13.91	3.04
06/22	1,989	2,012	1,953	1,953	-2.88%	76,800	311億4850万	-4.26%	13.91	3.04
06/19	2,050	2,050	1,971	2,011	-2.14%	96,500	320億7354万	-1.47%	14.32	3.13
06/18	2,085	2,098	2,051	2,055	+0.98%	98,300	327億7530万	+0.78%	14.63	3.2
06/17	2,060	2,100	2,035	2,035	-0.44%	51,700	324億5632万	0%	14.49	3.17
06/16	2,035	2,046	2,015	2,044	+0.89%	53,200	325億9986万	+0.54%	14.56	3.18
06/15	2,047	2,066	2,020	2,026	-0.2%	33,900	323億1278万	-0.25%	14.43	3.15
06/12	2,050	2,066	2,010	2,030	0%	56,100	323億7657万	-0.05%	14.46	3.16
06/11	2,035	2,050	2,003	2,030	-0.2%	36,300	323億7657万	-0.2%	14.46	3.16
06/10	2,041	2,065	2,020	2,034	-0.34%	123,800	324億4037万	-0.05%	14.48	3.17
06/09	2,102	2,102	2,033	2,041	-1.11%	35,200	325億5201万	+0.39%	14.53	3.18
06/08	2,086	2,129	2,059	2,064	-2.23%	42,500	329億1884万	+1.62%	14.7	3.21
06/05	2,037	2,131	2,037	2,111	+3.79%	93,400	336億6845万	+3.99%	15.03	3.29
06/04	2,069	2,069	2,026	2,034	-2.12%	49,000	324億4037万	+0.44%	14.48	3.17
06/03	2,065	2,097	2,010	2,078	-0.38%	83,100	331億4213万	+2.67%	14.8	3.24
06/02	2,086	2,093	2,050	2,086	+0.53%	48,600	332億6972万	+3.27%	14.86	3.25
06/01	2,080	2,099	2,053	2,075	+1.42%	51,300	330億9428万	+2.77%	14.78	3.23
05/29	2,050	2,099	2,046	2,046	+0.59%	42,100	326億3176万	+1.44%	14.57	3.19
05/28	2,037	2,042	2,006	2,034	-0.54%	46,100	324億4037万	+0.84%	14.48	3.17
05/27	2,034	2,053	2,019	2,045	+0.29%	30,100	326億1581万	+1.34%	14.56	3.18
05/26	2,030	2,050	2,013	2,039	+1.24%	42,000	325億2011万	+1.19%	14.52	3.17
05/25	2,061	2,066	2,003	2,014	-1.66%	36,900	321億2139万	+0.1%	14.34	3.14
05/22	2,010	2,066	1,990	2,048	+1.94%	64,000	326億6366万	+2.04%	14.58	3.19
05/21	2,002	2,027	1,987	2,009	+0.75%	48,200	320億4164万	+0.45%	14.31	3.13
05/20	2,054	2,060	1,975	1,994	-3.25%	55,100	318億241万	0%	14.2	3.1
05/19	2,003	2,070	1,988	2,061	+3.78%	75,500	328億7099万	+3.41%	14.68	3.21
05/18	2,025	2,026	1,959	1,986	+1.85%	90,800	316億7481万	-0.2%	14.14	3.09
05/15	2,032	2,059	1,941	1,950	-0.1%	111,700	311億65万	-2.01%	13.89	3.04
05/14	2,008	2,011	1,915	1,952	-1.96%	67,500	311億3255万	-1.86%	13.9	3.04
05/13	2,000	2,026	1,990	1,991	-0.5%	38,100	317億5456万	+0.15%	14.18	3.1
05/12	2,025	2,050	1,976	2,001	-1.09%	79,700	319億1405万	+0.86%	14.25	3.12
05/11	2,106	2,107	2,004	2,023	-3.85%	130,300	322億6493万	+2.12%	14.41	3.15
05/08	2,079	2,124	2,079	2,104	+2.19%	115,900	335億5680万	+6.59%	14.98	3.28
05/07	2,005	2,059	2,005	2,059	+3.83%	69,900	328億3910万	+4.84%	14.66	3.21
05/01	1,998	2,020	1,965	1,983	-0.75%	44,900	316億2697万	+1.28%	14.12	3.09
04/30	1,996	2,020	1,989	1,998	-1.09%	85,700	318億6620万	+2.25%	14.23	3.11
04/28	1,995	2,021	1,995	2,020	+1.25%	32,700	322億1708万	+3.59%	14.38	3.14
04/27	2,017	2,028	1,995	1,995	-0.1%	65,000	318億1836万	+2.57%	14.21	3.11
04/24	1,978	2,018	1,978	1,997	-0.05%	41,400	318億5025万	+2.99%	14.22	3.11
04/23	2,020	2,060	1,983	1,998	-2.11%	62,500	318億6620万	+3.26%	14.23	3.11
04/22	2,066	2,071	2,022	2,041	-0.34%	48,000	325億5201万	+5.59%	14.53	3.18
04/21	2,059	2,065	2,039	2,048	+0.1%	79,200	326億6366万	+6.33%	14.58	3.19
04/20	2,051	2,069	2,033	2,046	0%	55,800	326億3176万	+6.56%	14.57	3.19
04/17	2,004	2,061	2,004	2,046	+3.91%	82,900	326億3176万	+7.06%	14.57	3.19
04/16	1,980	2,004	1,969	1,969	+0.25%	50,800	314億368万	+3.52%	14.02	3.07
04/15	1,923	1,989	1,923	1,964	+3.64%	55,100	313億2394万	+3.48%	13.99	3.06
04/14	1,891	1,914	1,888	1,895	+1.94%	39,000	302億2345万	-0.05%	13.49	2.95
04/13	1,877	1,888	1,840	1,859	-1.01%	59,700	296億4928万	-1.8%	13.24	2.89
04/10	1,969	1,971	1,860	1,878	-4.57%	129,600	299億5232万	-0.9%	13.37	2.92
04/09	1,998	2,001	1,955	1,968	-1.06%	49,900	313億8773万	+3.74%	14.01	3.06
04/08	1,980	2,000	1,980	1,989	+1.02%	48,900	317億2266万	+5.13%	14.16	3.1
04/07	1,952	1,977	1,947	1,969	+1.81%	56,600	314億368万	+4.29%	14.02	3.07
04/06	1,915	1,943	1,913	1,934	+0.78%	35,300	308億4546万	+2.44%	13.77	3.01
04/03	1,920	1,952	1,915	1,919	+1.27%	45,400	306億623万	+1.53%	13.67	2.99
04/02	1,929	1,939	1,890	1,895	-1.1%	42,100	302億2345万	+0.11%	13.49	2.95
04/01	1,905	1,932	1,900	1,916	+2.73%	40,600	305億5838万	+1.11%	13.64	2.98
03/31	1,843	1,898	1,843	1,865	+1.19%	74,500	297億4498万	-1.58%	13.28	2.87
03/30	1,850	1,864	1,823	1,843	-3.41%	69,800	293億9410万	-2.95%	13.12	2.83
03/27	1,878	1,912	1,878	1,908	+1.17%	39,900	304億3079万	+0.1%	13.59	2.93
03/26	1,912	1,912	1,880	1,886	-0.95%	31,800	300億7991万	-1.31%	13.43	2.9
03/25	1,900	1,926	1,890	1,904	+0.58%	46,400	303億6699万	-0.68%	13.56	2.93
03/24	1,876	1,904	1,876	1,893	+3.1%	54,400	301億9155万	-1.35%	13.48	2.91
03/23	1,865	1,898	1,836	1,836	-3.27%	106,800	292億8246万	-4.33%	13.07	2.82
03/19	1,904	1,935	1,892	1,898	-2.37%	81,600	302億7130万	-1.45%	13.52	2.92

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2017年 12月期	1,206 4,825 3/24	659 2,635 4/14 2,634 4/13	7,082,800 1,770,700 3/24	193億	105億4000万	179億6120万 12/29
2018年 12月期	3,500 7,000 9/26	966 1,931 3/26	1,812,600 906,300 11/13	581億	160億2730万	340億2972万 12/28
2019年 12月期	4,490 11/28	1,843 8/13	578,800 289,400 4/11	745億3400万	305億9380万	634億9373万 12/30
2020年 12月期	4,725 12/21	2,052 3/13	360,200 8/13	784億6549万	340億6320万	728億1784万 12/30
2021年 12月期	4,720 1/8	2,794 12/29	300,300 2/16	783億8245万	463億9842万	468億6651万 12/30
2022年 12月期	2,942 1/4	1,381 9/28	322,300 5/31	488億5618万	223億1206万	305億2588万 12/30
2023年 12月期	2,930 12/20	1,741 2/20	376,800 11/15	473億3840万	281億2838万	416億7002万 12/29
2024年 12月期	3,060 1/29	2,000 8/5	423,400 12/26	494億3874万	323億1290万	410億6533万 12/30
2025年 12月期	3,365 8/13	1,990 12/11	192,300 12/29	536億6856万	317億3861万	326億4852万 12/30
最新	2,283 2026/8/14		93,400	356億1583万

オロ（3983）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート