オロ（3983）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,034
- 始値
- 2,050
- 高値
- 2,099
- 安値
- 2,046
- 終値 +0.59%
- 2,046
- 出来高 -8.68%
- 42,100
乖離率
- 株価（5日）
移動平均値 - +0.49%
2,036 - 株価（25日）
移動平均値 - +1.44%
2,017 - 出来高（5日）
移動平均値 - +6.74%
39,440
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 2,050 | 2,099 | 2,046 | 2,046 | +0.59% | 42,100 | 326億3176万 | +1.44% | 14.83 | 3.15 |
| 05/28 | 2,037 | 2,042 | 2,006 | 2,034 | -0.54% | 46,100 | 324億4037万 | +0.84% | 14.74 | 3.13 |
| 05/27 | 2,034 | 2,053 | 2,019 | 2,045 | +0.29% | 30,100 | 326億1581万 | +1.34% | 14.82 | 3.14 |
| 05/26 | 2,030 | 2,050 | 2,013 | 2,039 | +1.24% | 42,000 | 325億2011万 | +1.19% | 14.78 | 3.14 |
| 05/25 | 2,061 | 2,066 | 2,003 | 2,014 | -1.66% | 36,900 | 321億2139万 | +0.1% | 14.6 | 3.1 |
| 05/22 | 2,010 | 2,066 | 1,990 | 2,048 | +1.94% | 64,000 | 326億6366万 | +2.04% | 14.84 | 3.15 |
| 05/21 | 2,002 | 2,027 | 1,987 | 2,009 | +0.75% | 48,200 | 320億4164万 | +0.45% | 14.56 | 3.09 |
| 05/20 | 2,054 | 2,060 | 1,975 | 1,994 | -3.25% | 55,100 | 318億241万 | 0% | 14.45 | 3.07 |
| 05/19 | 2,003 | 2,070 | 1,988 | 2,061 | +3.78% | 75,500 | 328億7099万 | +3.41% | 14.94 | 3.17 |
| 05/18 | 2,025 | 2,026 | 1,959 | 1,986 | +1.85% | 90,800 | 316億7481万 | -0.2% | 14.39 | 3.05 |
| 05/15 | 2,032 | 2,059 | 1,941 | 1,950 | -0.1% | 111,700 | 311億65万 | -2.01% | 14.13 | 3 |
| 05/14 | 2,008 | 2,011 | 1,915 | 1,952 | -1.96% | 67,500 | 311億3255万 | -1.86% | 14.15 | 3 |
| 05/13 | 2,000 | 2,026 | 1,990 | 1,991 | -0.5% | 38,100 | 317億5456万 | +0.15% | 14.43 | 3.06 |
| 05/12 | 2,025 | 2,050 | 1,976 | 2,001 | -1.09% | 79,700 | 319億1405万 | +0.86% | 14.5 | 3.08 |
| 05/11 | 2,106 | 2,107 | 2,004 | 2,023 | -3.85% | 130,300 | 322億6493万 | +2.12% | 14.66 | 3.11 |
| 05/08 | 2,079 | 2,124 | 2,079 | 2,104 | +2.19% | 115,900 | 335億5680万 | +6.59% | 15.25 | 3.24 |
| 05/07 | 2,005 | 2,059 | 2,005 | 2,059 | +3.83% | 69,900 | 328億3910万 | +4.84% | 14.92 | 3.17 |
| 05/01 | 1,998 | 2,020 | 1,965 | 1,983 | -0.75% | 44,900 | 316億2697万 | +1.28% | 14.37 | 3.05 |
| 04/30 | 1,996 | 2,020 | 1,989 | 1,998 | -1.09% | 85,700 | 318億6620万 | +2.25% | 14.48 | 3.07 |
| 04/28 | 1,995 | 2,021 | 1,995 | 2,020 | +1.25% | 32,700 | 322億1708万 | +3.59% | 14.64 | 3.11 |
| 04/27 | 2,017 | 2,028 | 1,995 | 1,995 | -0.1% | 65,000 | 318億1836万 | +2.57% | 14.46 | 3.07 |
| 04/24 | 1,978 | 2,018 | 1,978 | 1,997 | -0.05% | 41,400 | 318億5025万 | +2.99% | 14.47 | 3.07 |
| 04/23 | 2,020 | 2,060 | 1,983 | 1,998 | -2.11% | 62,500 | 318億6620万 | +3.26% | 14.48 | 3.07 |
| 04/22 | 2,066 | 2,071 | 2,022 | 2,041 | -0.34% | 48,000 | 325億5201万 | +5.59% | 14.79 | 3.14 |
| 04/21 | 2,059 | 2,065 | 2,039 | 2,048 | +0.1% | 79,200 | 326億6366万 | +6.33% | 14.84 | 3.15 |
| 04/20 | 2,051 | 2,069 | 2,033 | 2,046 | 0% | 55,800 | 326億3176万 | +6.56% | 14.83 | 3.15 |
| 04/17 | 2,004 | 2,061 | 2,004 | 2,046 | +3.91% | 82,900 | 326億3176万 | +7.06% | 14.83 | 3.15 |
| 04/16 | 1,980 | 2,004 | 1,969 | 1,969 | +0.25% | 50,800 | 314億368万 | +3.52% | 14.27 | 3.03 |
| 04/15 | 1,923 | 1,989 | 1,923 | 1,964 | +3.64% | 55,100 | 313億2394万 | +3.48% | 14.23 | 3.02 |
| 04/14 | 1,891 | 1,914 | 1,888 | 1,895 | +1.94% | 39,000 | 302億2345万 | -0.05% | 13.73 | 2.91 |
| 04/13 | 1,877 | 1,888 | 1,840 | 1,859 | -1.01% | 59,700 | 296億4928万 | -1.8% | 13.47 | 2.86 |
| 04/10 | 1,969 | 1,971 | 1,860 | 1,878 | -4.57% | 129,600 | 299億5232万 | -0.9% | 13.61 | 2.89 |
| 04/09 | 1,998 | 2,001 | 1,955 | 1,968 | -1.06% | 49,900 | 313億8773万 | +3.74% | 14.26 | 3.03 |
| 04/08 | 1,980 | 2,000 | 1,980 | 1,989 | +1.02% | 48,900 | 317億2266万 | +5.13% | 14.41 | 3.06 |
| 04/07 | 1,952 | 1,977 | 1,947 | 1,969 | +1.81% | 56,600 | 314億368万 | +4.29% | 14.27 | 3.03 |
| 04/06 | 1,915 | 1,943 | 1,913 | 1,934 | +0.78% | 35,300 | 308億4546万 | +2.44% | 14.02 | 2.97 |
| 04/03 | 1,920 | 1,952 | 1,915 | 1,919 | +1.27% | 45,400 | 306億623万 | +1.53% | 13.91 | 2.95 |
| 04/02 | 1,929 | 1,939 | 1,890 | 1,895 | -1.1% | 42,100 | 302億2345万 | +0.11% | 13.73 | 2.91 |
| 04/01 | 1,905 | 1,932 | 1,900 | 1,916 | +2.73% | 40,600 | 305億5838万 | +1.11% | 13.89 | 2.95 |
| 03/31 | 1,843 | 1,898 | 1,843 | 1,865 | +1.19% | 74,500 | 297億4498万 | -1.58% | 13.52 | 2.87 |
| 03/30 | 1,850 | 1,864 | 1,823 | 1,843 | -3.41% | 69,800 | 293億9410万 | -2.95% | 13.36 | 2.84 |
| 03/27 | 1,878 | 1,912 | 1,878 | 1,908 | +1.17% | 39,900 | 304億3079万 | +0.1% | 13.83 | 2.94 |
| 03/26 | 1,912 | 1,912 | 1,880 | 1,886 | -0.95% | 31,800 | 300億7991万 | -1.31% | 13.67 | 2.9 |
| 03/25 | 1,900 | 1,926 | 1,890 | 1,904 | +0.58% | 46,400 | 303億6699万 | -0.68% | 13.8 | 2.93 |
| 03/24 | 1,876 | 1,904 | 1,876 | 1,893 | +3.1% | 54,400 | 301億9155万 | -1.35% | 13.72 | 2.92 |
| 03/23 | 1,865 | 1,898 | 1,836 | 1,836 | -3.27% | 106,800 | 292億8246万 | -4.33% | 13.31 | 2.83 |
| 03/19 | 1,904 | 1,935 | 1,892 | 1,898 | -2.37% | 81,600 | 302億7130万 | -1.45% | 13.76 | 2.92 |
| 03/18 | 1,912 | 1,949 | 1,898 | 1,944 | +3.68% | 84,800 | 310億495万 | +0.73% | 14.09 | 2.99 |
| 03/17 | 1,913 | 1,915 | 1,875 | 1,875 | -1.99% | 57,300 | 299億447万 | -2.95% | 13.59 | 2.89 |
| 03/16 | 1,894 | 1,936 | 1,874 | 1,913 | +5.46% | 183,500 | 305億1053万 | -1.19% | 13.86 | 2.95 |
| 03/13 | 1,790 | 1,840 | 1,785 | 1,814 | -0.71% | 127,800 | 289億3158万 | -6.59% | 13.15 | 2.79 |
| 03/12 | 1,841 | 1,858 | 1,815 | 1,827 | -1.67% | 81,000 | 291億3891万 | -6.26% | 13.24 | 2.81 |
| 03/11 | 1,884 | 1,884 | 1,846 | 1,858 | -2.36% | 88,600 | 296億3334万 | -5.16% | 13.47 | 2.86 |
| 03/10 | 1,888 | 1,924 | 1,867 | 1,903 | +3.42% | 133,700 | 303億5104万 | -3.25% | 13.79 | 2.93 |
| 03/09 | 1,850 | 1,857 | 1,811 | 1,840 | -3.31% | 113,800 | 293億4625万 | -6.84% | 13.33 | 2.83 |
| 03/06 | 1,886 | 1,912 | 1,875 | 1,903 | -0.52% | 51,000 | 303億5104万 | -4.08% | 13.79 | 2.93 |
| 03/05 | 1,891 | 1,922 | 1,891 | 1,913 | +3.35% | 72,300 | 305億1053万 | -3.97% | 13.86 | 2.95 |
| 03/04 | 1,894 | 1,902 | 1,843 | 1,851 | -2.53% | 89,300 | 295億2169万 | -7.54% | 13.41 | 2.85 |
| 03/03 | 1,956 | 1,959 | 1,896 | 1,899 | -3.01% | 75,600 | 302億8725万 | -5.71% | 13.76 | 2.92 |
| 03/02 | 1,985 | 1,989 | 1,948 | 1,958 | -1.9% | 54,300 | 312億2824万 | -3.31% | 14.19 | 3.02 |
| 02/27 | 1,979 | 2,019 | 1,979 | 1,996 | +0.96% | 73,700 | 318億3430万 | -1.82% | 14.47 | 3.07 |
| 02/26 | 1,967 | 2,000 | 1,963 | 1,977 | +1.49% | 55,900 | 315億3127万 | -3.04% | 14.33 | 3.04 |
| 02/25 | 1,921 | 1,960 | 1,918 | 1,948 | +1.14% | 50,700 | 310億6875万 | -5.02% | 14.12 | 3 |
| 02/24 | 1,945 | 1,957 | 1,908 | 1,926 | -1.48% | 61,800 | 307億1787万 | -6.69% | 13.96 | 2.97 |
| 02/20 | 2,000 | 2,008 | 1,955 | 1,955 | -3.22% | 43,000 | 311億8039万 | -5.96% | 14.17 | 3.01 |
| 02/19 | 2,050 | 2,050 | 1,993 | 2,020 | -1.42% | 41,600 | 322億1708万 | -3.35% | 14.64 | 3.11 |
| 02/18 | 2,035 | 2,049 | 1,971 | 2,049 | +0.84% | 79,800 | 326億7960万 | -2.43% | 14.85 | 3.16 |
| 02/17 | 1,966 | 2,047 | 1,962 | 2,032 | +4.26% | 132,200 | 324億847万 | -3.56% | 14.73 | 3.13 |
| 02/16 | 1,900 | 1,990 | 1,873 | 1,949 | +2.74% | 137,900 | 310億8470万 | -7.85% | 14.12 | 3 |
| 02/13 | 1,994 | 2,013 | 1,885 | 1,897 | -4.86% | 101,400 | 302億5535万 | -10.69% | 13.75 | 2.92 |
| 02/12 | 2,035 | 2,035 | 1,991 | 1,994 | -1.34% | 52,800 | 318億241万 | -6.6% | 14.45 | 3.07 |
| 02/10 | 2,016 | 2,024 | 1,992 | 2,021 | +1.71% | 69,000 | 322億3303万 | -5.65% | 14.65 | 3.11 |
| 02/09 | 2,020 | 2,020 | 1,986 | 1,987 | +0.35% | 57,700 | 316億9076万 | -7.41% | 14.4 | 3.06 |
| 02/06 | 2,031 | 2,031 | 1,977 | 1,980 | -3.51% | 68,300 | 315億7912万 | -7.91% | 14.35 | 3.05 |
| 02/05 | 1,981 | 2,063 | 1,970 | 2,052 | +3.48% | 82,100 | 327億2745万 | -4.82% | 14.87 | 3.16 |
| 02/04 | 2,054 | 2,054 | 1,983 | 1,983 | -4.34% | 80,900 | 316億2697万 | -8.15% | 14.37 | 3.05 |
| 02/03 | 2,069 | 2,078 | 2,048 | 2,073 | +0.58% | 31,600 | 330億6238万 | -4.25% | 15.02 | 3.19 |
| 02/02 | 2,115 | 2,136 | 2,057 | 2,061 | -1.86% | 61,300 | 328億7099万 | -4.8% | 14.94 | 3.17 |
| 01/30 | 2,115 | 2,115 | 2,078 | 2,100 | +0.62% | 35,000 | 334億9301万 | -3.05% | 15.22 | 3.23 |
| 01/29 | 2,100 | 2,101 | 2,061 | 2,087 | -0.62% | 44,000 | 332億8567万 | -3.65% | 15.12 | 3.21 |
| 01/28 | 2,153 | 2,153 | 2,100 | 2,100 | -2.73% | 36,100 | 334億9301万 | -3.05% | 15.22 | 3.23 |
| 01/27 | 2,131 | 2,165 | 2,120 | 2,159 | +0.94% | 38,100 | 344億3400万 | -0.23% | 15.65 | 3.33 |
| 01/26 | 2,148 | 2,168 | 2,128 | 2,139 | -1.88% | 54,600 | 341億1502万 | -1.02% | 15.5 | 3.29 |
| 01/23 | 2,170 | 2,196 | 2,153 | 2,180 | +0.74% | 63,000 | 347億6893万 | +1.02% | 15.8 | 3.36 |
| 01/22 | 2,165 | 2,174 | 2,117 | 2,164 | +0.6% | 61,500 | 345億1375万 | +0.51% | 15.68 | 3.33 |
| 01/21 | 2,234 | 2,264 | 2,141 | 2,151 | -5.12% | 73,700 | 343億641万 | +0.09% | 15.59 | 3.31 |
| 01/20 | 2,270 | 2,300 | 2,252 | 2,267 | -0.53% | 61,900 | 361億5650万 | +5.74% | 16.43 | 3.49 |
| 01/19 | 2,286 | 2,307 | 2,264 | 2,279 | -0.7% | 60,800 | 363億4789万 | +6.79% | 16.52 | 3.51 |
| 01/16 | 2,224 | 2,312 | 2,224 | 2,295 | +2.41% | 75,600 | 366億307万 | +8.05% | 16.63 | 3.53 |
| 01/15 | 2,250 | 2,291 | 2,227 | 2,241 | -0.36% | 68,600 | 357億4182万 | +5.96% | 16.24 | 3.45 |
| 01/14 | 2,235 | 2,256 | 2,233 | 2,249 | +0.31% | 63,700 | 358億6942万 | +6.69% | 16.3 | 3.46 |
| 01/13 | 2,231 | 2,250 | 2,222 | 2,242 | +0.76% | 79,100 | 357億5777万 | +6.71% | 16.25 | 3.45 |
| 01/09 | 2,209 | 2,247 | 2,195 | 2,225 | +1.83% | 106,700 | 354億8664万 | +6.36% | 16.12 | 3.43 |
| 01/08 | 2,171 | 2,207 | 2,170 | 2,185 | +0.6% | 92,000 | 348億4868万 | +4.9% | 15.84 | 3.37 |
| 01/07 | 2,146 | 2,183 | 2,109 | 2,172 | +1.21% | 66,000 | 346億4134万 | +4.62% | 15.74 | 3.35 |
| 01/06 | 2,126 | 2,158 | 2,126 | 2,146 | +1.04% | 47,600 | 342億2666万 | +3.67% | 15.55 | 3.31 |
| 01/05 | 2,100 | 2,142 | 2,095 | 2,124 | +1.38% | 99,700 | 338億7578万 | +2.81% | 15.39 | 3.27 |
| 2025 | ||||||||||
| 12/30 | 2,107 | 2,142 | 2,095 | 2,095 | -1.83% | 85,200 | 334億1326万 | +1.55% | 17.21 | 3.15 |
| 12/29 | 2,100 | 2,144 | 2,085 | 2,134 | -0.05% | 192,300 | 340億3527万 | +3.59% | 17.53 | 3.21 |
| 12/26 | 2,145 | 2,153 | 2,125 | 2,135 | +0.05% | 164,700 | 340億5122万 | +3.79% | 17.54 | 3.21 |
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 | |
| 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 | +19.78% 1/16 | -13.94% 2/7 |
| 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 | +35.07% 5/16 | -32.08% 11/13 |
| 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 | +35.95% 11/22 | -20.49% 8/13 |
| 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 | +26.83% 4/16 | -28.34% 3/16 |
| 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 | +13.21% 9/10 | -21.82% 1/19 |
| 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 | +15.34% 12/1 | -16.74% 4/19 |
| 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 | +21.75% 11/17 | -11.93% 7/12 |
| 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 | +12.85% 9/26 | -22.04% 8/5 |
| 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 | +16.72% 5/15 | -17.49% 4/7 |
| 最新 | 2,046 2026/5/29 | 42,100 | 326億3176万 | +1.44% 2,017 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 90%（1.9倍）
- 2019/12/30 vs 2018/12/28
- 87%（1.87倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- -18%（0.82倍）
- 2026/05/29 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
659円（2017/04/14） - 211%（3.11倍）
2,046円（5/29）
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。
