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
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 1,197 | 1,200 | 1,190 | 1,194 | -0.25% | 184,400 | 500億9976万 | -2.69% | 17.17 | 2.84 |
| 08/17 | 1,203 | 1,206 | 1,196 | 1,197 | -0.42% | 132,300 | 502億2564万 | -2.6% | 17.21 | 2.85 |
| 08/14 | 1,200 | 1,208 | 1,191 | 1,202 | -0.25% | 400,500 | 504億3543万 | -2.28% | 17.28 | 2.86 |
| 08/13 | 1,187 | 1,215 | 1,183 | 1,205 | +1.52% | 422,300 | 505億6131万 | -2.19% | 17.32 | 2.87 |
| 08/12 | 1,244 | 1,245 | 1,184 | 1,187 | -4.96% | 639,400 | 498億604万 | -3.65% | 17.06 | 2.82 |
| 08/10 | 1,250 | 1,255 | 1,243 | 1,249 | +0.16% | 187,300 | 524億754万 | +1.22% | 17.96 | 2.97 |
| 08/07 | 1,253 | 1,257 | 1,245 | 1,247 | -0.48% | 159,100 | 523億2362万 | +1.14% | 17.93 | 2.97 |
| 08/06 | 1,237 | 1,263 | 1,232 | 1,253 | +1.38% | 147,000 | 525億7537万 | +1.79% | 18.01 | 2.98 |
| 08/05 | 1,240 | 1,243 | 1,227 | 1,236 | -0.08% | 78,500 | 518億6206万 | +0.49% | 17.77 | 2.94 |
| 08/04 | 1,245 | 1,245 | 1,218 | 1,237 | -0.96% | 119,100 | 519億402万 | +0.65% | 17.78 | 2.94 |
| 08/03 | 1,240 | 1,255 | 1,225 | 1,249 | +0.24% | 246,400 | 524億754万 | +1.63% | 17.96 | 2.97 |
| 07/31 | 1,258 | 1,264 | 1,237 | 1,246 | -5.46% | 200,700 | 522億8166万 | +1.55% | 17.91 | 2.96 |
| 07/30 | 1,245 | 1,318 | 1,227 | 1,318 | +5.36% | 335,000 | 553億275万 | +7.59% | 18.95 | 3.13 |
| 07/29 | 1,225 | 1,259 | 1,218 | 1,251 | +2.37% | 252,300 | 524億9145万 | +2.54% | 17.98 | 2.98 |
| 07/28 | 1,230 | 1,230 | 1,208 | 1,222 | -0.65% | 110,600 | 512億7463万 | +0.41% | 17.57 | 2.91 |
| 07/27 | 1,215 | 1,230 | 1,215 | 1,230 | +1.57% | 91,900 | 516億1030万 | +1.15% | 17.68 | 2.93 |
| 07/24 | 1,203 | 1,213 | 1,200 | 1,211 | +0.17% | 82,200 | 508億1307万 | -0.25% | 17.41 | 2.88 |
| 07/23 | 1,215 | 1,219 | 1,204 | 1,209 | -0.9% | 73,400 | 507億2915万 | -0.33% | 17.38 | 2.88 |
| 07/22 | 1,209 | 1,223 | 1,203 | 1,220 | +0.83% | 112,100 | 511億9071万 | +0.66% | 17.54 | 2.9 |
| 07/21 | 1,210 | 1,218 | 1,210 | 1,210 | +0.83% | 109,000 | 507億7111万 | -0.08% | 17.4 | 2.88 |
| 07/17 | 1,201 | 1,210 | 1,190 | 1,200 | -0.25% | 168,800 | 503億5152万 | -0.83% | 17.25 | 2.85 |
| 07/16 | 1,220 | 1,224 | 1,203 | 1,203 | -1.39% | 102,400 | 504億7739万 | -0.58% | 17.29 | 2.86 |
| 07/15 | 1,239 | 1,245 | 1,220 | 1,220 | -1.53% | 110,200 | 511億9071万 | +0.83% | 17.54 | 2.9 |
| 07/14 | 1,235 | 1,253 | 1,235 | 1,239 | +0.32% | 210,400 | 519億8794万 | +2.48% | 17.81 | 2.95 |
| 07/13 | 1,241 | 1,255 | 1,232 | 1,235 | -0.48% | 126,300 | 518億2010万 | +2.24% | 17.75 | 2.94 |
| 07/10 | 1,230 | 1,242 | 1,225 | 1,241 | +0.73% | 86,100 | 520億7186万 | +2.99% | 17.84 | 2.95 |
| 07/09 | 1,247 | 1,248 | 1,232 | 1,232 | -0.88% | 66,200 | 516億9422万 | +2.58% | 17.71 | 2.93 |
| 07/08 | 1,225 | 1,248 | 1,220 | 1,243 | +1.8% | 166,500 | 521億5578万 | +3.76% | 17.87 | 2.96 |
| 07/07 | 1,231 | 1,235 | 1,221 | 1,221 | +0.16% | 95,400 | 512億3267万 | +2.35% | 17.55 | 2.9 |
| 07/06 | 1,235 | 1,238 | 1,218 | 1,219 | -0.33% | 97,400 | 511億4875万 | +2.52% | 17.52 | 2.9 |
| 07/03 | 1,222 | 1,232 | 1,214 | 1,223 | +0.82% | 113,500 | 513億1659万 | +3.29% | 17.58 | 2.91 |
| 07/02 | 1,228 | 1,237 | 1,210 | 1,213 | -0.25% | 121,000 | 508億9699万 | +2.71% | 17.44 | 2.89 |
| 07/01 | 1,219 | 1,223 | 1,202 | 1,216 | +0.08% | 106,200 | 510億2287万 | +3.14% | 17.48 | 2.89 |
| 06/30 | 1,232 | 1,236 | 1,209 | 1,215 | -2.02% | 96,000 | 509億8091万 | +3.4% | 17.47 | 2.88 |
| 06/29 | 1,220 | 1,242 | 1,220 | 1,240 | +2.48% | 275,000 | 520億2990万 | +5.71% | 17.83 | 2.94 |
| 06/26 | 1,207 | 1,217 | 1,197 | 1,210 | +1.17% | 168,000 | 507億7111万 | +3.42% | 17.4 | 2.86 |
| 06/25 | 1,193 | 1,203 | 1,191 | 1,196 | +0.76% | 176,800 | 501億8368万 | +2.22% | 17.19 | 2.83 |
| 06/24 | 1,179 | 1,198 | 1,179 | 1,187 | +0.68% | 139,200 | 498億604万 | +1.63% | 17.06 | 2.81 |
| 06/23 | 1,185 | 1,190 | 1,173 | 1,179 | -0.42% | 157,900 | 494億7036万 | +1.2% | 16.95 | 2.79 |
| 06/22 | 1,191 | 1,196 | 1,180 | 1,184 | -0.59% | 80,600 | 496億8016万 | +1.63% | 17.02 | 2.8 |
| 06/19 | 1,185 | 1,195 | 1,175 | 1,191 | +0.08% | 144,400 | 499億7388万 | +2.32% | 17.12 | 2.82 |
| 06/18 | 1,184 | 1,193 | 1,175 | 1,190 | +0.51% | 98,500 | 499億3192万 | +2.32% | 17.11 | 2.82 |
| 06/17 | 1,200 | 1,208 | 1,184 | 1,184 | +0.08% | 111,600 | 496億8016万 | +1.63% | 17.02 | 2.8 |
| 06/16 | 1,190 | 1,197 | 1,170 | 1,183 | -1% | 126,800 | 496億3820万 | +1.28% | 17.01 | 2.8 |
| 06/15 | 1,200 | 1,210 | 1,193 | 1,195 | +0.42% | 180,500 | 501億4172万 | +2.05% | 17.18 | 2.83 |
| 06/12 | 1,210 | 1,210 | 1,180 | 1,190 | -0.34% | 162,700 | 499億3192万 | +1.45% | 17.11 | 2.82 |
| 06/11 | 1,210 | 1,211 | 1,183 | 1,194 | -1.57% | 119,300 | 500億9976万 | +1.62% | 17.17 | 2.83 |
| 06/10 | 1,208 | 1,219 | 1,191 | 1,213 | +0.83% | 210,700 | 508億9699万 | +2.97% | 17.44 | 2.87 |
| 06/09 | 1,184 | 1,208 | 1,175 | 1,203 | +2.38% | 306,700 | 504億7739万 | +1.95% | 17.29 | 2.85 |
| 06/08 | 1,156 | 1,175 | 1,156 | 1,175 | +3.07% | 233,100 | 493億253万 | -0.76% | 16.89 | 2.78 |
| 06/05 | 1,140 | 1,160 | 1,139 | 1,140 | +0.53% | 225,900 | 478億3394万 | -4.04% | 16.39 | 2.7 |
| 06/04 | 1,124 | 1,136 | 1,120 | 1,134 | +0.62% | 202,100 | 475億8218万 | -4.95% | 16.3 | 2.68 |
| 06/03 | 1,120 | 1,131 | 1,113 | 1,127 | +1.08% | 273,300 | 472億8846万 | -5.93% | 16.2 | 2.67 |
| 06/02 | 1,106 | 1,123 | 1,100 | 1,115 | +0.45% | 261,000 | 467億8495万 | -7.47% | 16.03 | 2.64 |
| 06/01 | 1,144 | 1,144 | 1,108 | 1,110 | -3.06% | 305,900 | 465億7515万 | -8.42% | 15.96 | 2.63 |
| 05/29 | 1,150 | 1,167 | 1,145 | 1,145 | -0.43% | 159,600 | 480億4374万 | -6.15% | 16.46 | 2.71 |
| 05/28 | 1,133 | 1,150 | 1,131 | 1,150 | +1.32% | 265,800 | 482億5354万 | -6.28% | 16.53 | 2.72 |
| 05/27 | 1,145 | 1,150 | 1,117 | 1,135 | -0.96% | 328,100 | 476億2414万 | -7.95% | 16.32 | 2.69 |
| 05/26 | 1,186 | 1,190 | 1,141 | 1,146 | -2.3% | 246,800 | 480億8570万 | -7.58% | 16.48 | 2.71 |
| 05/25 | 1,206 | 1,222 | 1,173 | 1,173 | -2.41% | 240,500 | 492億1861万 | -6.01% | 16.86 | 2.78 |
| 05/22 | 1,158 | 1,206 | 1,158 | 1,202 | +4.61% | 340,800 | 504億3543万 | -4.07% | 17.28 | 2.85 |
| 05/21 | 1,130 | 1,149 | 1,127 | 1,149 | +1.68% | 355,800 | 482億1158万 | -8.66% | 16.52 | 2.72 |
| 05/20 | 1,168 | 1,170 | 1,126 | 1,130 | -3.34% | 334,700 | 474億1434万 | -10.6% | 16.25 | 2.68 |
| 05/19 | 1,165 | 1,195 | 1,161 | 1,169 | +1.04% | 428,300 | 490億5077万 | -8.03% | 16.81 | 2.77 |
| 05/18 | 1,195 | 1,199 | 1,141 | 1,157 | -1.45% | 515,300 | 485億4725万 | -9.33% | 16.63 | 2.74 |
| 05/15 | 1,223 | 1,225 | 1,160 | 1,174 | -5.32% | 959,600 | 492億6057万 | -8.42% | 16.88 | 2.78 |
| 05/14 | 1,250 | 1,255 | 1,230 | 1,240 | -0.8% | 253,700 | 520億2990万 | -3.58% | 17.83 | 2.94 |
| 05/13 | 1,255 | 1,268 | 1,250 | 1,250 | -0.16% | 296,400 | 524億4950万 | -2.95% | 17.97 | 2.96 |
| 05/12 | 1,252 | 1,259 | 1,245 | 1,252 | +0.97% | 209,700 | 525億3341万 | -2.95% | 18 | 2.96 |
| 05/11 | 1,257 | 1,263 | 1,240 | 1,240 | -1.59% | 381,600 | 520億2990万 | -4.02% | 17.83 | 2.94 |
| 05/08 | 1,270 | 1,276 | 1,255 | 1,260 | -0.08% | 154,200 | 528億6909万 | -2.55% | 18.11 | 2.98 |
| 05/07 | 1,262 | 1,271 | 1,254 | 1,261 | -0.08% | 302,800 | 529億1105万 | -2.63% | 18.13 | 2.99 |
| 05/01 | 1,285 | 1,300 | 1,261 | 1,262 | -2.47% | 277,500 | 529億5301万 | -2.77% | 18.14 | 2.99 |
| 04/30 | 1,282 | 1,300 | 1,272 | 1,294 | +0.54% | 330,400 | 542億9572万 | -0.54% | 18.6 | 3.06 |
| 04/28 | 1,283 | 1,287 | 1,261 | 1,287 | +1.18% | 1,091,000 | 540億200万 | -1.15% | 18.5 | 3.05 |
| 04/27 | 1,266 | 1,279 | 1,260 | 1,272 | +0.79% | 247,900 | 533億7261万 | -2.45% | 18.29 | 3.01 |
| 04/24 | 1,280 | 1,288 | 1,261 | 1,262 | -1.41% | 281,200 | 529億5301万 | -3.3% | 18.14 | 2.99 |
| 04/23 | 1,300 | 1,301 | 1,280 | 1,280 | -1.39% | 225,400 | 537億828万 | -2.07% | 18.4 | 3.03 |
| 04/22 | 1,305 | 1,314 | 1,296 | 1,298 | -0.76% | 185,000 | 544億6356万 | -0.84% | 18.66 | 3.07 |
| 04/21 | 1,320 | 1,327 | 1,301 | 1,308 | -0.53% | 243,900 | 548億8315万 | -0.08% | 18.8 | 3.1 |
| 04/20 | 1,320 | 1,330 | 1,314 | 1,315 | +0.08% | 229,800 | 551億7687万 | +0.46% | 18.9 | 3.11 |
| 04/17 | 1,306 | 1,323 | 1,303 | 1,314 | +0.54% | 219,600 | 551億3491万 | +0.38% | 18.89 | 3.11 |
| 04/16 | 1,339 | 1,345 | 1,307 | 1,307 | -2.02% | 250,300 | 548億4119万 | -0.08% | 18.79 | 3.09 |
| 04/15 | 1,315 | 1,334 | 1,315 | 1,334 | +1.68% | 270,200 | 559億7410万 | +1.99% | 19.18 | 3.16 |
| 04/14 | 1,320 | 1,324 | 1,306 | 1,312 | +0.08% | 182,100 | 550億5099万 | +0.38% | 18.86 | 3.11 |
| 04/13 | 1,306 | 1,319 | 1,305 | 1,311 | +0.38% | 263,000 | 550億903万 | +0.31% | 18.85 | 3.1 |
| 04/10 | 1,299 | 1,314 | 1,296 | 1,306 | +0.31% | 313,500 | 547億9923万 | -0.08% | 18.78 | 3.09 |
| 04/09 | 1,305 | 1,313 | 1,296 | 1,302 | -0.38% | 240,400 | 546億3139万 | -0.38% | 18.72 | 3.08 |
| 04/08 | 1,305 | 1,316 | 1,298 | 1,307 | +0.62% | 297,400 | 548億4119万 | +0.08% | 18.79 | 3.09 |
| 04/07 | 1,294 | 1,304 | 1,289 | 1,299 | +1.01% | 182,500 | 545億552万 | -0.54% | 18.67 | 3.08 |
| 04/06 | 1,296 | 1,298 | 1,285 | 1,286 | -0.54% | 175,500 | 539億6004万 | -1.61% | 18.49 | 3.04 |
| 04/03 | 1,287 | 1,300 | 1,287 | 1,293 | +0.54% | 159,400 | 542億5376万 | -1.22% | 18.59 | 3.06 |
| 04/02 | 1,300 | 1,311 | 1,284 | 1,286 | -0.92% | 218,200 | 539億6004万 | -1.83% | 18.49 | 3.04 |
| 04/01 | 1,285 | 1,300 | 1,285 | 1,298 | +1.41% | 179,700 | 544億6356万 | -0.99% | 18.66 | 3.07 |
| 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 |
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 | 1,194 2026/8/18 | 184,400 | 508億3574万 | |||
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。
