オリジナル設計（4642）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,484
- 始値
- 1,465
- 高値
- 1,465
- 安値
- 1,459
- 終値 -1.28%
- 1,465
- 出来高 -57.14%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -0.27%
1,469 - 株価（25日）
移動平均値 - -2.14%
1,497 - 出来高（5日）
移動平均値 - -79.38%
5,820
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,465 | 1,465 | 1,459 | 1,465 | -1.28% | 1,200 | 108億3631万 | -2.14% | 14.55 | 1.11 |
| 03/26 | 1,467 | 1,484 | 1,464 | 1,484 | +1.16% | 2,800 | 109億7685万 | -1% | 14.74 | 1.12 |
| 03/25 | 1,470 | 1,470 | 1,454 | 1,467 | +0.69% | 20,000 | 108億5110万 | -2.33% | 14.57 | 1.11 |
| 03/24 | 1,479 | 1,479 | 1,457 | 1,457 | -0.95% | 900 | 107億7713万 | -3.13% | 14.47 | 1.1 |
| 03/23 | 1,500 | 1,500 | 1,431 | 1,471 | -2.32% | 4,200 | 108億8069万 | -2.32% | 14.61 | 1.11 |
| 03/19 | 1,525 | 1,525 | 1,506 | 1,506 | -1.31% | 1,100 | 111億3958万 | -0.26% | 14.96 | 1.14 |
| 03/18 | 1,525 | 1,530 | 1,525 | 1,526 | +1.4% | 1,500 | 112億8751万 | +0.86% | 15.16 | 1.15 |
| 03/17 | 1,546 | 1,550 | 1,505 | 1,505 | -2.71% | 5,200 | 111億3218万 | -0.53% | 14.95 | 1.14 |
| 03/16 | 1,441 | 1,547 | 1,440 | 1,547 | +7.88% | 12,200 | 114億4284万 | +2.31% | 15.37 | 1.17 |
| 03/13 | 1,451 | 1,466 | 1,434 | 1,434 | -1.24% | 4,900 | 106億701万 | -5.03% | 14.24 | 1.08 |
| 03/12 | 1,462 | 1,462 | 1,452 | 1,452 | -1.96% | 2,600 | 107億4015万 | -3.97% | 14.42 | 1.1 |
| 03/11 | 1,467 | 1,512 | 1,452 | 1,481 | +0.95% | 5,200 | 109億5466万 | -2.18% | 14.71 | 1.12 |
| 03/10 | 1,470 | 1,470 | 1,442 | 1,467 | +1.17% | 4,200 | 108億5110万 | -3.1% | 14.57 | 1.11 |
| 03/09 | 1,451 | 1,451 | 1,418 | 1,450 | -1.76% | 8,200 | 107億2536万 | -4.23% | 14.4 | 1.09 |
| 03/06 | 1,472 | 1,483 | 1,472 | 1,476 | -0.47% | 1,800 | 109億1767万 | -2.64% | 14.66 | 1.11 |
| 03/05 | 1,465 | 1,498 | 1,465 | 1,483 | +0.68% | 2,800 | 109億6945万 | -2.31% | 14.73 | 1.12 |
| 03/04 | 1,505 | 1,506 | 1,458 | 1,473 | -2.64% | 10,200 | 108億9548万 | -3.09% | 14.63 | 1.11 |
| 03/03 | 1,525 | 1,548 | 1,513 | 1,513 | -0.79% | 4,400 | 111億9135万 | -0.66% | 15.03 | 1.14 |
| 03/02 | 1,535 | 1,552 | 1,525 | 1,525 | -1.74% | 5,800 | 112億8012万 | +0.07% | 15.15 | 1.15 |
| 02/27 | 1,545 | 1,552 | 1,545 | 1,552 | +0.52% | 2,700 | 114億7983万 | +1.77% | 15.42 | 1.17 |
| 02/26 | 1,545 | 1,545 | 1,532 | 1,544 | +0.85% | 2,300 | 114億2065万 | +1.31% | 15.34 | 1.17 |
| 02/25 | 1,542 | 1,545 | 1,525 | 1,531 | -0.84% | 4,200 | 113億2450万 | +0.39% | 15.21 | 1.16 |
| 02/24 | 1,526 | 1,544 | 1,522 | 1,544 | +1.45% | 3,500 | 114億2065万 | +0.98% | 15.34 | 1.17 |
| 02/20 | 1,542 | 1,542 | 1,520 | 1,522 | -1.1% | 2,200 | 112億5792万 | -0.65% | 15.12 | 1.15 |
| 02/19 | 1,528 | 1,541 | 1,520 | 1,539 | +0.52% | 4,400 | 113億8367万 | +0.2% | 15.29 | 1.16 |
| 02/18 | 1,542 | 1,557 | 1,515 | 1,531 | -0.71% | 9,800 | 113億2450万 | -0.26% | 15.21 | 1.16 |
| 02/17 | 1,530 | 1,542 | 1,525 | 1,542 | +0.78% | 2,900 | 114億586万 | +0.46% | 15.32 | 1.16 |
| 02/16 | 1,520 | 1,544 | 1,516 | 1,530 | +0.92% | 3,400 | 113億1710万 | -0.26% | 15.2 | 1.15 |
| 02/13 | 1,559 | 1,559 | 1,516 | 1,516 | -2.82% | 7,300 | 112億1354万 | -1.17% | 15.06 | 1.14 |
| 02/12 | 1,550 | 1,560 | 1,520 | 1,560 | -0.89% | 15,200 | 115億3900万 | +1.69% | 15.5 | 1.18 |
| 02/10 | 1,532 | 1,609 | 1,511 | 1,574 | +2.74% | 23,600 | 116億4256万 | +2.74% | 15.64 | 1.19 |
| 02/09 | 1,520 | 1,540 | 1,492 | 1,532 | +2.82% | 9,700 | 113億3189万 | +0.13% | 15.22 | 1.16 |
| 02/06 | 1,481 | 1,515 | 1,481 | 1,490 | +0.34% | 6,200 | 110億2123万 | -2.61% | 14.8 | 1.12 |
| 02/05 | 1,490 | 1,503 | 1,479 | 1,485 | -0.8% | 4,100 | 109億8424万 | -3.07% | 14.75 | 1.12 |
| 02/04 | 1,498 | 1,498 | 1,481 | 1,497 | -0.07% | 1,900 | 110億7300万 | -2.48% | 14.87 | 1.13 |
| 02/03 | 1,474 | 1,498 | 1,470 | 1,498 | +1.63% | 6,400 | 110億8040万 | -2.54% | 14.88 | 1.13 |
| 02/02 | 1,484 | 1,494 | 1,469 | 1,474 | +0.34% | 4,300 | 109億288万 | -4.29% | 14.64 | 1.11 |
| 01/30 | 1,505 | 1,506 | 1,467 | 1,469 | -2.72% | 13,700 | 108億6589万 | -4.86% | 14.59 | 1.11 |
| 01/29 | 1,521 | 1,521 | 1,505 | 1,510 | -0.79% | 4,500 | 111億6916万 | -2.52% | 15 | 1.14 |
| 01/28 | 1,520 | 1,527 | 1,520 | 1,522 | -0.85% | 800 | 112億5792万 | -1.81% | 15.12 | 1.15 |
| 01/27 | 1,535 | 1,535 | 1,516 | 1,535 | -0.26% | 3,600 | 113億5408万 | -0.9% | 15.25 | 1.16 |
| 01/26 | 1,540 | 1,540 | 1,516 | 1,539 | -0.06% | 5,000 | 113億8367万 | -0.65% | 15.29 | 1.16 |
| 01/23 | 1,541 | 1,541 | 1,508 | 1,540 | +0.2% | 4,000 | 113億9107万 | -0.52% | 15.3 | 1.16 |
| 01/22 | 1,549 | 1,549 | 1,508 | 1,537 | -0.07% | 14,200 | 113億6888万 | -0.65% | 15.27 | 1.16 |
| 01/21 | 1,551 | 1,552 | 1,520 | 1,538 | -2.1% | 17,000 | 113億7627万 | -0.58% | 15.28 | 1.16 |
| 01/20 | 1,666 | 1,667 | 1,568 | 1,571 | -4.27% | 18,300 | 116億2037万 | +1.68% | 15.61 | 1.19 |
| 01/19 | 1,655 | 1,672 | 1,600 | 1,641 | +1.61% | 13,000 | 121億3814万 | +6.28% | 16.3 | 1.24 |
| 01/16 | 1,621 | 1,689 | 1,590 | 1,615 | +0.37% | 34,100 | 119億4583万 | +4.73% | 16.04 | 1.22 |
| 01/15 | 1,543 | 1,609 | 1,532 | 1,609 | +5.03% | 30,400 | 119億145万 | +4.41% | 15.98 | 1.21 |
| 01/14 | 1,521 | 1,543 | 1,521 | 1,532 | +0.59% | 5,800 | 113億3189万 | -0.58% | 15.22 | 1.16 |
| 01/13 | 1,545 | 1,546 | 1,516 | 1,523 | +0.86% | 6,000 | 112億6532万 | -1.36% | 15.13 | 1.15 |
| 01/09 | 1,539 | 1,539 | 1,510 | 1,510 | -0.72% | 8,500 | 111億6916万 | -2.39% | 15 | 1.14 |
| 01/08 | 1,524 | 1,530 | 1,520 | 1,521 | -0.13% | 3,100 | 112億5053万 | -2.06% | 15.11 | 1.15 |
| 01/07 | 1,523 | 1,528 | 1,517 | 1,523 | 0% | 3,100 | 112億6532万 | -2.37% | 15.13 | 1.15 |
| 01/06 | 1,514 | 1,524 | 1,512 | 1,523 | +0.53% | 2,300 | 112億6532万 | -2.43% | 15.13 | 1.15 |
| 01/05 | 1,537 | 1,537 | 1,505 | 1,515 | -1.43% | 4,000 | 112億615万 | -2.88% | 15.05 | 1.14 |
| 2025 | ||||||||||
| 12/30 | 1,540 | 1,548 | 1,511 | 1,537 | +0.07% | 5,000 | 113億6888万 | -1.47% | 16.79 | 1.15 |
| 12/29 | 1,556 | 1,556 | 1,518 | 1,536 | -0.97% | 7,900 | 113億6148万 | -1.41% | 16.78 | 1.15 |
| 12/26 | 1,599 | 1,599 | 1,549 | 1,551 | -0.77% | 24,800 | 114億7243万 | -0.19% | 16.94 | 1.16 |
| 12/25 | 1,563 | 1,570 | 1,548 | 1,563 | -0.45% | 7,400 | 115億6119万 | +0.9% | 17.07 | 1.17 |
| 12/24 | 1,580 | 1,581 | 1,558 | 1,570 | -0.63% | 3,800 | 116億1297万 | +1.75% | 17.15 | 1.18 |
| 12/23 | 1,598 | 1,600 | 1,570 | 1,580 | -0.69% | 4,200 | 116億8694万 | +2.73% | 17.26 | 1.18 |
| 12/22 | 1,546 | 1,599 | 1,532 | 1,591 | +4.26% | 21,400 | 117億6830万 | +3.65% | 17.38 | 1.19 |
| 12/19 | 1,512 | 1,526 | 1,502 | 1,526 | +1.53% | 5,300 | 112億8751万 | -0.39% | 16.67 | 1.14 |
| 12/18 | 1,505 | 1,512 | 1,503 | 1,503 | -1.57% | 4,900 | 111億1739万 | -1.96% | 16.42 | 1.13 |
| 12/17 | 1,510 | 1,534 | 1,500 | 1,527 | +0.66% | 4,600 | 112億9491万 | -0.39% | 16.68 | 1.14 |
| 12/16 | 1,507 | 1,517 | 1,500 | 1,517 | -0.13% | 5,700 | 112億2094万 | -1.04% | 16.57 | 1.14 |
| 12/15 | 1,527 | 1,553 | 1,503 | 1,519 | -0.52% | 6,000 | 112億3573万 | -0.91% | 16.59 | 1.14 |
| 12/12 | 1,507 | 1,534 | 1,506 | 1,527 | +1.53% | 4,100 | 112億9491万 | -0.39% | 16.68 | 1.14 |
| 12/11 | 1,559 | 1,559 | 1,502 | 1,504 | -2.4% | 7,000 | 111億2478万 | -2.08% | 16.43 | 1.13 |
| 12/10 | 1,575 | 1,575 | 1,541 | 1,541 | -3.02% | 7,500 | 113億9846万 | +0.06% | 16.83 | 1.15 |
| 12/09 | 1,607 | 1,625 | 1,561 | 1,589 | -0.69% | 9,800 | 117億5351万 | +2.38% | 17.36 | 1.19 |
| 12/08 | 1,600 | 1,620 | 1,594 | 1,600 | +0.13% | 2,500 | 118億3488万 | +2.76% | 17.48 | 1.2 |
| 12/05 | 1,610 | 1,614 | 1,597 | 1,598 | -0.13% | 1,400 | 118億2008万 | +2.44% | 17.45 | 1.2 |
| 12/04 | 1,600 | 1,615 | 1,595 | 1,600 | -0.81% | 5,500 | 118億3488万 | +2.3% | 17.48 | 1.2 |
| 12/03 | 1,645 | 1,645 | 1,589 | 1,613 | -1.83% | 6,000 | 119億3103万 | +2.87% | 17.62 | 1.21 |
| 12/02 | 1,726 | 1,726 | 1,610 | 1,643 | -3.75% | 9,700 | 121億5294万 | +4.52% | 17.94 | 1.23 |
| 12/01 | 1,573 | 1,737 | 1,573 | 1,707 | +9.77% | 25,900 | 126億2633万 | +8.38% | 18.64 | 1.28 |
| 11/28 | 1,498 | 1,565 | 1,498 | 1,555 | +3.81% | 8,500 | 115億202万 | -1.33% | 16.98 | 1.16 |
| 11/27 | 1,514 | 1,529 | 1,498 | 1,498 | -1.06% | 2,200 | 110億8040万 | -5.43% | 16.36 | 1.12 |
| 11/26 | 1,488 | 1,514 | 1,488 | 1,514 | +1.82% | 7,000 | 111億9875万 | -4.9% | 16.54 | 1.13 |
| 11/25 | 1,438 | 1,487 | 1,438 | 1,487 | +3.48% | 4,300 | 109億9904万 | -7.06% | 16.24 | 1.11 |
| 11/21 | 1,425 | 1,437 | 1,420 | 1,437 | +0.77% | 3,400 | 106億2920万 | -10.52% | 15.69 | 1.08 |
| 11/20 | 1,419 | 1,436 | 1,412 | 1,426 | +0.99% | 3,300 | 105億4783万 | -11.87% | 15.57 | 1.07 |
| 11/19 | 1,417 | 1,426 | 1,405 | 1,412 | -1.4% | 4,300 | 104億4428万 | -13.37% | 15.42 | 1.06 |
| 11/18 | 1,497 | 1,497 | 1,422 | 1,432 | -4.34% | 8,500 | 105億9221万 | -12.68% | 15.64 | 1.07 |
| 11/17 | 1,527 | 1,527 | 1,480 | 1,497 | -2.16% | 9,600 | 110億7300万 | -9.44% | 16.35 | 1.12 |
| 11/14 | 1,542 | 1,542 | 1,525 | 1,530 | -0.58% | 4,000 | 113億1710万 | -8% | 16.71 | 1.15 |
| 11/13 | 1,537 | 1,539 | 1,531 | 1,539 | +1.05% | 4,300 | 113億8367万 | -8.06% | 16.81 | 1.15 |
| 11/12 | 1,525 | 1,534 | 1,511 | 1,523 | +0.59% | 5,500 | 112億6532万 | -9.56% | 16.63 | 1.14 |
| 11/11 | 1,520 | 1,529 | 1,509 | 1,514 | -0.26% | 4,500 | 111億9875万 | -10.78% | 16.54 | 1.13 |
| 11/10 | 1,510 | 1,545 | 1,510 | 1,518 | -0.26% | 7,100 | 112億2834万 | -11.12% | 16.58 | 1.14 |
| 11/07 | 1,590 | 1,599 | 1,514 | 1,522 | -4.28% | 16,100 | 112億5792万 | -11.51% | 16.62 | 1.14 |
| 11/06 | 1,611 | 1,629 | 1,567 | 1,590 | -2.27% | 30,000 | 117億6091万 | -8.25% | 17.37 | 1.19 |
| 11/05 | 1,874 | 1,919 | 1,621 | 1,627 | -11.29% | 60,000 | 120億3459万 | -6.71% | 17.77 | 1.22 |
| 11/04 | 1,716 | 1,910 | 1,716 | 1,834 | +7.63% | 35,800 | 135億6573万 | +4.38% | 20.03 | 1.37 |
| 10/31 | 1,686 | 1,706 | 1,683 | 1,704 | +0.89% | 6,500 | 126億414万 | -3.29% | 18.61 | 1.28 |
| 10/30 | 1,680 | 1,698 | 1,672 | 1,689 | +0.24% | 2,600 | 124億9319万 | -4.74% | 18.45 | 1.26 |
| 10/29 | 1,707 | 1,724 | 1,682 | 1,685 | -1.4% | 3,900 | 124億6360万 | -5.55% | 18.4 | 1.26 |
| 10/28 | 1,710 | 1,710 | 1,695 | 1,709 | -0.06% | 4,300 | 126億4113万 | -4.95% | 18.67 | 1.28 |
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 | |
| 2008年 12月期 | 256 4/28 | 108 10/10 | 96,500 10/27 | - | - | +28.56% 12/2 | -46.13% 10/10 |
| 2009年 12月期 | 165 1/6 | 91 3/16 | 43,000 12/7 | - | - | +35.94% 12/11 | -21.47% 3/16 |
| 2010年 12月期 | 140 4/15 | 103 2/22 2/19 他2件 | 13,000 12/17 12/13 | 10億9155万 | 8億307万 | +19.58% 4/15 | -13.16% 8/12 |
| 2011年 12月期 | 393 4/14 | 85 3/15 | 437,500 4/15 | 30億6414万 | 6億6272万 | +162.91% 4/14 | -23.96% 5/20 |
| 2012年 12月期 | 211 10/30 | 101 5/15 | 687,500 10/30 | 16億4512万 | 7億8747万 | +40.16% 10/29 | -14.72% 5/15 |
| 2013年 12月期 | 316 11/14 | 128 2/15 | 512,700 11/14 | 24億6378万 | 9億9799万 | +40.56% 11/8 | -16.52% 2/15 |
| 2014年 12月期 | 625 12/15 | 201 3/12 | 1,199,700 12/15 | 48億7300万 | 15億6715万 | +38.14% 9/2 | -16.26% 3/3 |
| 2015年 12月期 | 590 1/5 | 334 7/9 | 885,100 7/10 | 46億11万 | 26億413万 | +13.32% 8/7 | -17.77% 2/17 |
| 2016年 12月期 | 452 10/24 | 283 2/12 | 1,653,600 10/24 | 35億2415万 | 22億649万 | +14.45% 10/24 | -12.67% 2/12 |
| 2017年 12月期 | 740 12/25 | 403 1/13 | 730,600 2/28 | 57億6963万 | 31億4211万 | +37.59% 1/30 | -8.92% 4/14 |
| 2018年 12月期 | 1,184 1/31 | 705 1/4 | 1,977,700 1/31 | 92億3141万 | 54億9674万 | +16.12% 8/30 | -13.11% 10/11 |
| 2019年 12月期 | 1,027 1/17 | 758 3/25 | 263,000 2/12 | 80億731万 | 59億997万 | +11.27% 11/19 | -16.03% 2/12 |
| 2020年 12月期 | 1,050 1/24 | 640 3/13 | 202,500 2/12 | 81億8664万 | 49億8995万 | +8.41% 4/28 | -25.31% 3/13 |
| 2021年 12月期 | 1,417 10/11 | 920 5/12 | 110,400 2/16 | 110億4806万 | 71億7305万 | +10.5% 10/13 | -12.33% 1/6 |
| 2022年 12月期 | 1,002 1/4 | 801 12/29 | 80,000 1/5 | 78億1239万 | 62億4523万 | +8.61% 8/3 | -7.77% 2/10 |
| 2023年 12月期 | 1,296 12/12 | 775 1/18 1/17 | 78,900 1/6 | 101億465万 | 60億4252万 | +22.94% 12/12 | -3.3% 1/18 |
| 2024年 12月期 | 1,412 7/11 | 1,064 1/25 | 93,800 3/19 | 110億908万 | 82億9579万 | +13.13% 7/16 | -12.84% 8/5 |
| 2025年 12月期 | 2,495 8/29 | 1,100 1/27 | 94,100 1/7 | 184億5501万 | 85億7648万 | +33.52% 8/28 | -14.43% 10/14 |
| 最新 | 1,465 2026/3/27 | 1,200 | 108億3631万 | -2.14% 1,497 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 96%（1.96倍）
- 2000/12/28 vs 1999/12/30
- -35%（0.65倍）
- 2001/12/28 vs 2000/12/28
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- -48%（0.52倍）
- 2003/12/30 vs 2002/12/30
- 34%（1.34倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/29 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/29
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- 119%（2.19倍）
- 2015/12/30 vs 2014/12/30
- -32%（0.68倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- 31%（1.31倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/03/27 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
85円（2011/03/15） - 1624%（17.24倍）
1,465円（3/27）
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。
