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
09/25	1,165	1,171	1,150	1,160	-0.43%	126,700	-	-1.61%	-	-
09/24	1,154	1,175	1,148	1,165	+1.39%	215,000	-	-1.27%	-	-
09/18	1,149	1,156	1,147	1,149	-0.17%	232,800	-	-2.71%	-	-
09/17	1,155	1,157	1,146	1,151	-0.09%	234,400	-	-2.79%	-	-
09/16	1,165	1,165	1,152	1,152	-1.37%	284,500	-	-2.87%	-	-
09/15	1,167	1,175	1,165	1,168	+0.09%	150,600	-	-1.6%	-	-
09/14	1,188	1,188	1,163	1,167	-0.34%	206,900	-	-1.93%	-	-
09/11	1,180	1,181	1,171	1,171	-0.76%	126,200	-	-1.93%	-	-
09/10	1,178	1,180	1,171	1,180	+0.08%	64,800	-	-1.42%	-	-
09/09	1,184	1,189	1,179	1,179	-1.01%	79,900	-	-1.67%	-	-
09/08	1,186	1,194	1,181	1,191	+0.42%	123,600	-	-0.83%	-	-
09/07	1,181	1,189	1,179	1,186	0%	117,400	-	-1.5%	-	-
09/04	1,163	1,189	1,163	1,186	+1.98%	195,400	-	-1.66%	-	-
09/03	1,170	1,170	1,162	1,163	-0.6%	185,500	-	-3.96%	-	-
09/02	1,185	1,185	1,170	1,170	-1.27%	266,100	-	-3.7%	-	-
09/01	1,190	1,194	1,184	1,185	-0.67%	140,500	-	-2.63%	-	-
08/31	1,188	1,198	1,183	1,193	+0.76%	150,700	-	-2.13%	-	-
08/28	1,185	1,191	1,182	1,184	0%	136,500	-	-2.87%	-	-
08/27	1,194	1,200	1,183	1,184	-0.92%	217,100	-	-2.95%	-	-
08/26	1,200	1,204	1,193	1,195	-0.5%	144,500	-	-2.21%	-	-
08/25	1,206	1,217	1,199	1,201	-0.08%	133,700	-	-1.8%	-	-
08/24	1,198	1,206	1,196	1,202	+0.59%	96,600	-	-1.64%	-	-
08/21	1,199	1,209	1,195	1,195	-0.33%	180,900	-	-2.29%	-	-
08/20	1,200	1,207	1,197	1,199	+0.5%	146,500	-	-2.04%	-	-
08/19	1,202	1,203	1,188	1,193	-0.08%	216,400	-	-2.61%	-	-
08/18	1,197	1,200	1,190	1,194	-0.25%	184,400	-	-2.69%	-	-
08/17	1,203	1,206	1,196	1,197	-0.42%	132,300	-	-2.6%	-	-
08/14	1,200	1,208	1,191	1,202	-0.25%	400,500	-	-2.28%	-	-
08/13	1,187	1,215	1,183	1,205	+1.52%	422,300	-	-2.19%	-	-
08/12	1,244	1,245	1,184	1,187	-4.96%	639,400	-	-3.65%	-	-
08/10	1,250	1,255	1,243	1,249	+0.16%	187,300	-	+1.22%	-	-
08/07	1,253	1,257	1,245	1,247	-0.48%	159,100	-	+1.14%	-	-
08/06	1,237	1,263	1,232	1,253	+1.38%	147,000	-	+1.79%	-	-
08/05	1,240	1,243	1,227	1,236	-0.08%	78,500	-	+0.49%	-	-
08/04	1,245	1,245	1,218	1,237	-0.96%	119,100	-	+0.65%	-	-
08/03	1,240	1,255	1,225	1,249	+0.24%	246,400	-	+1.63%	-	-
07/31	1,258	1,264	1,237	1,246	-5.46%	200,700	-	+1.55%	-	-
07/30	1,245	1,318	1,227	1,318	+5.36%	335,000	-	+7.59%	-	-
07/29	1,225	1,259	1,218	1,251	+2.37%	252,300	-	+2.54%	-	-
07/28	1,230	1,230	1,208	1,222	-0.65%	110,600	-	+0.41%	-	-
07/27	1,215	1,230	1,215	1,230	+1.57%	91,900	-	+1.15%	-	-
07/24	1,203	1,213	1,200	1,211	+0.17%	82,200	-	-0.25%	-	-
07/23	1,215	1,219	1,204	1,209	-0.9%	73,400	-	-0.33%	-	-
07/22	1,209	1,223	1,203	1,220	+0.83%	112,100	-	+0.66%	-	-
07/21	1,210	1,218	1,210	1,210	+0.83%	109,000	-	-0.08%	-	-
07/17	1,201	1,210	1,190	1,200	-0.25%	168,800	-	-0.83%	-	-
07/16	1,220	1,224	1,203	1,203	-1.39%	102,400	-	-0.58%	-	-
07/15	1,239	1,245	1,220	1,220	-1.53%	110,200	-	+0.83%	-	-
07/14	1,235	1,253	1,235	1,239	+0.32%	210,400	-	+2.48%	-	-
07/13	1,241	1,255	1,232	1,235	-0.48%	126,300	-	+2.24%	-	-
07/10	1,230	1,242	1,225	1,241	+0.73%	86,100	-	+2.99%	-	-
07/09	1,247	1,248	1,232	1,232	-0.88%	66,200	-	+2.58%	-	-
07/08	1,225	1,248	1,220	1,243	+1.8%	166,500	-	+3.76%	-	-
07/07	1,231	1,235	1,221	1,221	+0.16%	95,400	-	+2.35%	-	-
07/06	1,235	1,238	1,218	1,219	-0.33%	97,400	-	+2.52%	-	-
07/03	1,222	1,232	1,214	1,223	+0.82%	113,500	-	+3.29%	-	-
07/02	1,228	1,237	1,210	1,213	-0.25%	121,000	-	+2.71%	-	-
07/01	1,219	1,223	1,202	1,216	+0.08%	106,200	-	+3.14%	-	-
06/30	1,232	1,236	1,209	1,215	-2.02%	96,000	-	+3.4%	-	-
06/29	1,220	1,242	1,220	1,240	+2.48%	275,000	-	+5.71%	-	-
06/26	1,207	1,217	1,197	1,210	+1.17%	168,000	-	+3.42%	-	-
06/25	1,193	1,203	1,191	1,196	+0.76%	176,800	-	+2.22%	-	-
06/24	1,179	1,198	1,179	1,187	+0.68%	139,200	-	+1.63%	-	-
06/23	1,185	1,190	1,173	1,179	-0.42%	157,900	-	+1.2%	-	-
06/22	1,191	1,196	1,180	1,184	-0.59%	80,600	-	+1.63%	-	-
06/19	1,185	1,195	1,175	1,191	+0.08%	144,400	-	+2.32%	-	-
06/18	1,184	1,193	1,175	1,190	+0.51%	98,500	-	+2.32%	-	-
06/17	1,200	1,208	1,184	1,184	+0.08%	111,600	-	+1.63%	-	-
06/16	1,190	1,197	1,170	1,183	-1%	126,800	-	+1.28%	-	-
06/15	1,200	1,210	1,193	1,195	+0.42%	180,500	-	+2.05%	-	-
06/12	1,210	1,210	1,180	1,190	-0.34%	162,700	-	+1.45%	-	-
06/11	1,210	1,211	1,183	1,194	-1.57%	119,300	-	+1.62%	-	-
06/10	1,208	1,219	1,191	1,213	+0.83%	210,700	-	+2.97%	-	-
06/09	1,184	1,208	1,175	1,203	+2.38%	306,700	-	+1.95%	-	-
06/08	1,156	1,175	1,156	1,175	+3.07%	233,100	-	-0.76%	-	-
06/05	1,140	1,160	1,139	1,140	+0.53%	225,900	-	-4.04%	-	-
06/04	1,124	1,136	1,120	1,134	+0.62%	202,100	-	-4.95%	-	-
06/03	1,120	1,131	1,113	1,127	+1.08%	273,300	-	-5.93%	-	-
06/02	1,106	1,123	1,100	1,115	+0.45%	261,000	-	-7.47%	-	-
06/01	1,144	1,144	1,108	1,110	-3.06%	305,900	-	-8.42%	-	-
05/29	1,150	1,167	1,145	1,145	-0.43%	159,600	-	-6.15%	-	-
05/28	1,133	1,150	1,131	1,150	+1.32%	265,800	-	-6.28%	-	-
05/27	1,145	1,150	1,117	1,135	-0.96%	328,100	-	-7.95%	-	-
05/26	1,186	1,190	1,141	1,146	-2.3%	246,800	-	-7.58%	-	-
05/25	1,206	1,222	1,173	1,173	-2.41%	240,500	-	-6.01%	-	-
05/22	1,158	1,206	1,158	1,202	+4.61%	340,800	-	-4.07%	-	-
05/21	1,130	1,149	1,127	1,149	+1.68%	355,800	-	-8.66%	-	-
05/20	1,168	1,170	1,126	1,130	-3.34%	334,700	-	-10.6%	-	-
05/19	1,165	1,195	1,161	1,169	+1.04%	428,300	-	-8.03%	-	-
05/18	1,195	1,199	1,141	1,157	-1.45%	515,300	-	-9.33%	-	-
05/15	1,223	1,225	1,160	1,174	-5.32%	959,600	-	-8.42%	-	-
05/14	1,250	1,255	1,230	1,240	-0.8%	253,700	-	-3.58%	-	-
05/13	1,255	1,268	1,250	1,250	-0.16%	296,400	-	-2.95%	-	-
05/12	1,252	1,259	1,245	1,252	+0.97%	209,700	-	-2.95%	-	-
05/11	1,257	1,263	1,240	1,240	-1.59%	381,600	-	-4.02%	-	-
05/08	1,270	1,276	1,255	1,260	-0.08%	154,200	-	-2.55%	-	-
05/07	1,262	1,271	1,254	1,261	-0.08%	302,800	-	-2.63%	-	-
05/01	1,285	1,300	1,261	1,262	-2.47%	277,500	-	-2.77%	-	-
04/30	1,282	1,300	1,272	1,294	+0.54%	330,400	-	-0.54%	-	-
04/28	1,283	1,287	1,261	1,287	+1.18%	1,091,000	-	-1.15%	-	-

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
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	1,160 2026/9/25		126,700	493億8816万

オリオンビール（409A）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート