オリオンビール（409A）の時価総額の推移
- 2026年3月31日
- 540億8404万
2026/01/21～2026/06/18
株価＆時価総額の推移
| 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 | ||||||||||
| 06/18 | 1,184 | 1,193 | 1,175 | 1,190 | +0.51% | 98,500 | 499億3192万 | +2.32% | 17.03 | 2.7 |
| 06/17 | 1,200 | 1,208 | 1,184 | 1,184 | +0.08% | 111,600 | 496億8016万 | +1.63% | 16.94 | 2.69 |
| 06/16 | 1,190 | 1,197 | 1,170 | 1,183 | -1% | 126,800 | 496億3820万 | +1.28% | 16.93 | 2.69 |
| 06/15 | 1,200 | 1,210 | 1,193 | 1,195 | +0.42% | 180,500 | 501億4172万 | +2.05% | 17.1 | 2.71 |
| 06/12 | 1,210 | 1,210 | 1,180 | 1,190 | -0.34% | 162,700 | 499億3192万 | +1.45% | 17.03 | 2.7 |
| 06/11 | 1,210 | 1,211 | 1,183 | 1,194 | -1.57% | 119,300 | 500億9976万 | +1.62% | 17.09 | 2.71 |
| 06/10 | 1,208 | 1,219 | 1,191 | 1,213 | +0.83% | 210,700 | 508億9699万 | +2.97% | 17.36 | 2.75 |
| 06/09 | 1,184 | 1,208 | 1,175 | 1,203 | +2.38% | 306,700 | 504億7739万 | +1.95% | 17.22 | 2.73 |
| 06/08 | 1,156 | 1,175 | 1,156 | 1,175 | +3.07% | 233,100 | 493億253万 | -0.76% | 16.82 | 2.67 |
| 06/05 | 1,140 | 1,160 | 1,139 | 1,140 | +0.53% | 225,900 | 478億3394万 | -4.04% | 16.31 | 2.59 |
| 06/04 | 1,124 | 1,136 | 1,120 | 1,134 | +0.62% | 202,100 | 475億8218万 | -4.95% | 16.23 | 2.57 |
| 06/03 | 1,120 | 1,131 | 1,113 | 1,127 | +1.08% | 273,300 | 472億8846万 | -5.93% | 16.13 | 2.56 |
| 06/02 | 1,106 | 1,123 | 1,100 | 1,115 | +0.45% | 261,000 | 467億8495万 | -7.47% | 15.96 | 2.53 |
| 06/01 | 1,144 | 1,144 | 1,108 | 1,110 | -3.06% | 305,900 | 465億7515万 | -8.42% | 15.89 | 2.52 |
| 05/29 | 1,150 | 1,167 | 1,145 | 1,145 | -0.43% | 159,600 | 480億4374万 | -6.15% | 16.39 | 2.6 |
| 05/28 | 1,133 | 1,150 | 1,131 | 1,150 | +1.32% | 265,800 | 482億5354万 | -6.28% | 16.46 | 2.61 |
| 05/27 | 1,145 | 1,150 | 1,117 | 1,135 | -0.96% | 328,100 | 476億2414万 | -7.95% | 16.24 | 2.58 |
| 05/26 | 1,186 | 1,190 | 1,141 | 1,146 | -2.3% | 246,800 | 480億8570万 | -7.58% | 16.4 | 2.6 |
| 05/25 | 1,206 | 1,222 | 1,173 | 1,173 | -2.41% | 240,500 | 492億1861万 | -6.01% | 16.79 | 2.66 |
| 05/22 | 1,158 | 1,206 | 1,158 | 1,202 | +4.61% | 340,800 | 504億3543万 | -4.07% | 17.2 | 2.73 |
| 05/21 | 1,130 | 1,149 | 1,127 | 1,149 | +1.68% | 355,800 | 482億1158万 | -8.66% | 16.44 | 2.61 |
| 05/20 | 1,168 | 1,170 | 1,126 | 1,130 | -3.34% | 334,700 | 474億1434万 | -10.6% | 16.17 | 2.57 |
| 05/19 | 1,165 | 1,195 | 1,161 | 1,169 | +1.04% | 428,300 | 490億5077万 | -8.03% | 16.73 | 2.65 |
| 05/18 | 1,195 | 1,199 | 1,141 | 1,157 | -1.45% | 515,300 | 485億4725万 | -9.33% | 16.56 | 2.63 |
| 05/15 | 1,223 | 1,225 | 1,160 | 1,174 | -5.32% | 959,600 | 492億6057万 | -8.42% | 16.8 | 2.67 |
| 05/14 | 1,250 | 1,255 | 1,230 | 1,240 | -0.8% | 253,700 | 520億2990万 | -3.58% | 17.75 | 2.82 |
| 05/13 | 1,255 | 1,268 | 1,250 | 1,250 | -0.16% | 296,400 | 524億4950万 | -2.95% | 17.89 | 2.84 |
| 05/12 | 1,252 | 1,259 | 1,245 | 1,252 | +0.97% | 209,700 | 525億3341万 | -2.95% | 17.92 | 2.84 |
| 05/11 | 1,257 | 1,263 | 1,240 | 1,240 | -1.59% | 381,600 | 520億2990万 | -4.02% | 17.75 | 2.82 |
| 05/08 | 1,270 | 1,276 | 1,255 | 1,260 | -0.08% | 154,200 | 528億6909万 | -2.55% | 18.03 | 2.86 |
| 05/07 | 1,262 | 1,271 | 1,254 | 1,261 | -0.08% | 302,800 | 529億1105万 | -2.63% | 18.05 | 2.86 |
| 05/01 | 1,285 | 1,300 | 1,261 | 1,262 | -2.47% | 277,500 | 529億5301万 | -2.77% | 18.06 | 2.87 |
| 04/30 | 1,282 | 1,300 | 1,272 | 1,294 | +0.54% | 330,400 | 542億9572万 | -0.54% | 18.52 | 2.94 |
| 04/28 | 1,283 | 1,287 | 1,261 | 1,287 | +1.18% | 1,091,000 | 540億200万 | -1.15% | 18.42 | 2.92 |
| 04/27 | 1,266 | 1,279 | 1,260 | 1,272 | +0.79% | 247,900 | 533億7261万 | -2.45% | 18.2 | 2.89 |
| 04/24 | 1,280 | 1,288 | 1,261 | 1,262 | -1.41% | 281,200 | 529億5301万 | -3.3% | 18.06 | 2.87 |
| 04/23 | 1,300 | 1,301 | 1,280 | 1,280 | -1.39% | 225,400 | 537億828万 | -2.07% | 18.32 | 2.91 |
| 04/22 | 1,305 | 1,314 | 1,296 | 1,298 | -0.76% | 185,000 | 544億6356万 | -0.84% | 18.58 | 2.95 |
| 04/21 | 1,320 | 1,327 | 1,301 | 1,308 | -0.53% | 243,900 | 548億8315万 | -0.08% | 18.72 | 2.97 |
| 04/20 | 1,320 | 1,330 | 1,314 | 1,315 | +0.08% | 229,800 | 551億7687万 | +0.46% | 18.82 | 2.99 |
| 04/17 | 1,306 | 1,323 | 1,303 | 1,314 | +0.54% | 219,600 | 551億3491万 | +0.38% | 18.8 | 2.98 |
| 04/16 | 1,339 | 1,345 | 1,307 | 1,307 | -2.02% | 250,300 | 548億4119万 | -0.08% | 18.7 | 2.97 |
| 04/15 | 1,315 | 1,334 | 1,315 | 1,334 | +1.68% | 270,200 | 559億7410万 | +1.99% | 19.09 | 3.03 |
| 04/14 | 1,320 | 1,324 | 1,306 | 1,312 | +0.08% | 182,100 | 550億5099万 | +0.38% | 18.78 | 2.98 |
| 04/13 | 1,306 | 1,319 | 1,305 | 1,311 | +0.38% | 263,000 | 550億903万 | +0.31% | 18.76 | 2.98 |
| 04/10 | 1,299 | 1,314 | 1,296 | 1,306 | +0.31% | 313,500 | 547億9923万 | -0.08% | 18.69 | 2.97 |
| 04/09 | 1,305 | 1,313 | 1,296 | 1,302 | -0.38% | 240,400 | 546億3139万 | -0.38% | 18.63 | 2.96 |
| 04/08 | 1,305 | 1,316 | 1,298 | 1,307 | +0.62% | 297,400 | 548億4119万 | +0.08% | 18.7 | 2.97 |
| 04/07 | 1,294 | 1,304 | 1,289 | 1,299 | +1.01% | 182,500 | 545億552万 | -0.54% | 18.59 | 2.95 |
| 04/06 | 1,296 | 1,298 | 1,285 | 1,286 | -0.54% | 175,500 | 539億6004万 | -1.61% | 18.4 | 2.92 |
| 04/03 | 1,287 | 1,300 | 1,287 | 1,293 | +0.54% | 159,400 | 542億5376万 | -1.22% | 18.5 | 2.94 |
| 04/02 | 1,300 | 1,311 | 1,284 | 1,286 | -0.92% | 218,200 | 539億6004万 | -1.83% | 18.4 | 2.92 |
| 04/01 | 1,285 | 1,300 | 1,285 | 1,298 | +1.41% | 179,700 | 544億6356万 | -0.99% | 18.58 | 2.95 |
| 03/31 | 1,302 | 1,310 | 1,273 | 1,280 | -2.51% | 357,100 | 537億828万 | -2.44% | 14.75 | 2.91 |
| 03/30 | 1,290 | 1,313 | 1,285 | 1,313 | -1.2% | 277,000 | 550億9295万 | -0.15% | 15.13 | 2.98 |
| 03/27 | 1,330 | 1,335 | 1,311 | 1,329 | -0.08% | 445,200 | 557億6430万 | +0.99% | 15.32 | 3.02 |
| 03/26 | 1,320 | 1,332 | 1,320 | 1,330 | 0% | 143,400 | 558億626万 | +1.06% | 15.33 | 3.02 |
| 03/25 | 1,318 | 1,330 | 1,314 | 1,330 | +0.91% | 292,400 | 558億626万 | +1.06% | 15.33 | 3.02 |
| 03/24 | 1,310 | 1,322 | 1,300 | 1,318 | +1.15% | 253,200 | 553億275万 | +0.15% | 15.19 | 2.99 |
| 03/23 | 1,317 | 1,318 | 1,300 | 1,303 | -1.44% | 147,400 | 541億3026万 | -0.99% | 14.87 | 2.93 |
| 03/19 | 1,322 | 1,328 | 1,314 | 1,322 | -0.23% | 174,000 | 549億1958万 | +0.38% | 15.08 | 2.97 |
| 03/18 | 1,315 | 1,328 | 1,313 | 1,325 | +1.3% | 244,100 | 550億4421万 | +0.45% | 15.12 | 2.98 |
| 03/17 | 1,299 | 1,309 | 1,298 | 1,308 | +1.16% | 130,400 | 543億3798万 | -0.91% | 14.92 | 2.94 |
| 03/16 | 1,302 | 1,309 | 1,290 | 1,293 | -1.3% | 268,600 | 537億1484万 | -2.12% | 14.75 | 2.91 |
| 03/13 | 1,290 | 1,310 | 1,290 | 1,310 | +0.92% | 221,600 | 544億2106万 | -1.06% | 14.95 | 2.95 |
| 03/12 | 1,310 | 1,313 | 1,288 | 1,298 | -0.92% | 322,700 | 539億2255万 | -2.04% | 14.81 | 2.92 |
| 03/11 | 1,309 | 1,320 | 1,303 | 1,310 | -0.61% | 243,600 | 544億2106万 | -1.28% | 14.95 | 2.95 |
| 03/10 | 1,310 | 1,324 | 1,300 | 1,318 | +1.7% | 241,300 | 547億5341万 | -0.75% | 15.04 | 2.96 |
| 03/09 | 1,299 | 1,304 | 1,283 | 1,296 | -1.59% | 365,500 | 538億3946万 | -2.48% | 14.79 | 2.91 |
| 03/06 | 1,301 | 1,318 | 1,296 | 1,317 | +0.53% | 177,800 | 547億1186万 | -0.98% | 15.03 | 2.96 |
| 03/05 | 1,300 | 1,319 | 1,296 | 1,310 | +2.83% | 382,400 | 544億2106万 | -1.58% | 14.95 | 2.95 |
| 03/04 | 1,296 | 1,306 | 1,268 | 1,274 | -1.77% | 659,200 | 529億2552万 | -4.43% | 14.54 | 2.86 |
| 03/03 | 1,329 | 1,330 | 1,296 | 1,297 | -1.89% | 660,300 | 538億8101万 | -2.99% | 14.8 | 2.92 |
| 03/02 | 1,335 | 1,337 | 1,315 | 1,322 | -1.64% | 390,100 | 549億1958万 | -1.27% | 15.08 | 2.97 |
| 02/27 | 1,330 | 1,344 | 1,324 | 1,344 | +1.59% | 354,500 | 558億3352万 | +0.3% | 15.33 | 3.02 |
| 02/26 | 1,317 | 1,329 | 1,314 | 1,323 | +0.46% | 292,800 | 549億6112万 | -1.34% | 15.1 | 2.97 |
| 02/25 | 1,325 | 1,328 | 1,310 | 1,317 | -0.45% | 409,400 | 547億1186万 | -1.94% | 15.03 | 2.96 |
| 02/24 | 1,340 | 1,343 | 1,323 | 1,323 | -0.82% | 274,400 | 549億6112万 | -1.56% | 15.1 | 2.97 |
| 02/20 | 1,355 | 1,355 | 1,331 | 1,334 | -1.19% | 203,900 | 548億9676万 | -0.74% | 15.08 | 2.97 |
| 02/19 | 1,345 | 1,352 | 1,329 | 1,350 | +0.97% | 283,000 | 555億5520万 | +0.37% | 15.26 | 3.01 |
| 02/18 | 1,330 | 1,343 | 1,326 | 1,337 | +0.68% | 212,200 | 550億2022万 | -0.52% | 15.11 | 2.98 |
| 02/17 | 1,324 | 1,332 | 1,321 | 1,328 | +0.38% | 210,600 | 546億4985万 | -1.19% | 15.01 | 2.96 |
| 02/16 | 1,333 | 1,344 | 1,319 | 1,323 | -0.08% | 281,000 | 544億4409万 | -1.64% | 14.95 | 2.95 |
| 02/13 | 1,333 | 1,346 | 1,315 | 1,324 | -0.68% | 407,800 | 544億8524万 | -1.56% | 14.96 | 2.95 |
| 02/12 | 1,372 | 1,380 | 1,326 | 1,333 | -1.55% | 895,400 | 548億5561万 | -0.97% | 15.07 | 2.97 |
| 02/10 | 1,350 | 1,362 | 1,333 | 1,354 | +0.37% | 542,800 | 557億1980万 | +0.59% | 15.3 | 3.02 |
| 02/09 | 1,350 | 1,356 | 1,319 | 1,349 | -0.07% | 574,000 | 555億1404万 | +0.37% | 15.25 | 3 |
| 02/06 | 1,353 | 1,355 | 1,341 | 1,350 | -0.22% | 165,300 | 555億5520万 | +0.6% | 15.26 | 3.01 |
| 02/05 | 1,348 | 1,358 | 1,343 | 1,353 | +0.59% | 204,200 | 556億7865万 | +0.89% | 15.29 | 3.01 |
| 02/04 | 1,334 | 1,345 | 1,333 | 1,345 | +0.3% | 218,200 | 553億4944万 | +0.52% | 15.2 | 3 |
| 02/03 | 1,354 | 1,354 | 1,334 | 1,341 | 0% | 198,100 | 551億8483万 | +0.3% | 15.16 | 2.99 |
| 02/02 | 1,353 | 1,369 | 1,338 | 1,341 | -0.3% | 243,300 | 551億8483万 | +0.45% | 15.16 | 2.99 |
| 01/30 | 1,325 | 1,345 | 1,325 | 1,345 | +1.66% | 179,600 | 553億4944万 | +0.9% | 15.2 | 3 |
| 01/29 | 1,331 | 1,331 | 1,305 | 1,323 | -0.82% | 279,500 | 544億4409万 | -0.6% | 14.95 | 2.95 |
| 01/28 | 1,354 | 1,354 | 1,326 | 1,334 | -1.4% | 257,700 | 548億9676万 | +0.3% | 15.08 | 2.97 |
| 01/27 | 1,375 | 1,376 | 1,347 | 1,353 | -1.31% | 263,600 | 556億7865万 | +1.88% | 15.29 | 3.01 |
| 01/26 | 1,383 | 1,389 | 1,362 | 1,371 | +0.59% | 209,800 | 564億1939万 | +3.39% | 15.5 | 3.05 |
| 01/23 | 1,350 | 1,373 | 1,350 | 1,363 | +0.96% | 238,300 | 560億9017万 | +3.1% | 15.41 | 3.04 |
| 01/22 | 1,355 | 1,358 | 1,348 | 1,350 | -0.37% | 168,100 | 555億5520万 | +2.2% | 15.26 | 3.01 |
| 01/21 | 1,366 | 1,368 | 1,351 | 1,355 | -1.24% | 272,000 | 556億3765万 | +2.65% | 15.28 | 3.01 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2026年 3月期 | 2,262 9/25 | 1,268 3/4 | 38,299,100 9/26 | 923億1991万 | 526億7627万 | 540億8404万 3/31 |
| 最新 | 1,190 2026/6/18 | 98,500 | 499億3192万 | |||
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。
