オリジナル設計（4642）の株価チャート
株価
8/19
- 前日 (8/18)
- 1,422
- 始値
- 1,415
- 高値
- 1,417
- 安値
- 1,411
- 終値 -0.77%
- 1,411
- 出来高 +45.45%
- 1,600
乖離率
- 株価（5日）
移動平均値 - -0.56%
1,419 - 株価（25日）
移動平均値 - -0.07%
1,412 - 出来高（5日）
移動平均値 - +8.11%
1,480
2026/03/25～2026/08/19
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 | ||||||||||
| 08/19 | 1,415 | 1,417 | 1,411 | 1,411 | -0.77% | 1,600 | 104億3688万 | -0.07% | 14.13 | 1 |
| 08/18 | 1,422 | 1,423 | 1,415 | 1,422 | +0.28% | 1,100 | 105億1824万 | +0.71% | 14.24 | 1 |
| 08/17 | 1,412 | 1,418 | 1,410 | 1,418 | -0.49% | 1,800 | 104億8866万 | +0.5% | 14.2 | 1 |
| 08/14 | 1,420 | 1,425 | 1,407 | 1,425 | +0.42% | 1,800 | 105億4044万 | +0.99% | 14.27 | 1.01 |
| 08/13 | 1,410 | 1,419 | 1,407 | 1,419 | +0.07% | 1,100 | 104億9605万 | +0.64% | 14.21 | 1 |
| 08/12 | 1,406 | 1,420 | 1,406 | 1,418 | +0.85% | 2,300 | 104億8866万 | +0.57% | 14.2 | 1 |
| 08/10 | 1,403 | 1,417 | 1,402 | 1,406 | -0.14% | 3,800 | 103億9990万 | -0.28% | 14.08 | 0.99 |
| 08/07 | 1,407 | 1,408 | 1,402 | 1,408 | +0.21% | 1,600 | 104億1469万 | -0.21% | 14.1 | 0.99 |
| 08/06 | 1,405 | 1,408 | 1,400 | 1,405 | +0.43% | 1,100 | 103億9250万 | -0.43% | 14.07 | 0.99 |
| 08/05 | 1,415 | 1,415 | 1,384 | 1,399 | -0.92% | 5,100 | 103億4812万 | -0.85% | 14.01 | 0.99 |
| 08/04 | 1,440 | 1,448 | 1,401 | 1,412 | +0.14% | 3,100 | 104億4428万 | 0% | 14.14 | 1 |
| 08/03 | 1,429 | 1,498 | 1,390 | 1,410 | -0.77% | 22,100 | 104億2948万 | -0.21% | 14.12 | 0.99 |
| 07/31 | 1,419 | 1,421 | 1,404 | 1,421 | +0.57% | 1,900 | 105億1085万 | +0.42% | 14.23 | 1 |
| 07/30 | 1,406 | 1,413 | 1,402 | 1,413 | -0.63% | 2,900 | 104億5167万 | -0.28% | 14.15 | 1 |
| 07/29 | 1,410 | 1,422 | 1,402 | 1,422 | +1.43% | 2,300 | 105億1824万 | +0.21% | 14.24 | 1 |
| 07/28 | 1,420 | 1,420 | 1,402 | 1,402 | -1.27% | 2,200 | 103億7031万 | -1.27% | 14.04 | 0.99 |
| 07/27 | 1,410 | 1,420 | 1,410 | 1,420 | +0.71% | 2,400 | 105億345万 | -0.14% | 14.22 | 1 |
| 07/24 | 1,405 | 1,410 | 1,405 | 1,410 | 0% | 400 | 104億2948万 | -0.91% | 14.12 | 0.99 |
| 07/23 | 1,401 | 1,410 | 1,401 | 1,410 | 0% | 1,300 | 104億2948万 | -1.05% | 14.12 | 0.99 |
| 07/22 | 1,405 | 1,410 | 1,402 | 1,410 | +0.36% | 1,500 | 104億2948万 | -1.12% | 14.12 | 0.99 |
| 07/21 | 1,414 | 1,414 | 1,405 | 1,405 | +0.36% | 1,500 | 103億9250万 | -1.61% | 14.07 | 0.99 |
| 07/17 | 1,403 | 1,403 | 1,396 | 1,400 | -0.36% | 3,500 | 103億5552万 | -2.1% | 14.02 | 0.99 |
| 07/16 | 1,403 | 1,414 | 1,403 | 1,405 | -0.35% | 1,400 | 103億9250万 | -1.89% | 14.07 | 0.99 |
| 07/15 | 1,408 | 1,410 | 1,401 | 1,410 | +0.14% | 1,500 | 104億2948万 | -1.61% | 14.12 | 0.99 |
| 07/14 | 1,412 | 1,412 | 1,404 | 1,408 | -0.28% | 1,100 | 104億1469万 | -1.88% | 14.1 | 0.99 |
| 07/13 | 1,412 | 1,420 | 1,402 | 1,412 | 0% | 2,600 | 104億4428万 | -1.67% | 14.14 | 1 |
| 07/10 | 1,403 | 1,412 | 1,402 | 1,412 | +0.14% | 1,000 | 104億4428万 | -1.74% | 14.14 | 1 |
| 07/09 | 1,414 | 1,414 | 1,401 | 1,410 | 0% | 1,600 | 104億2948万 | -1.95% | 14.12 | 0.99 |
| 07/08 | 1,412 | 1,412 | 1,402 | 1,410 | -0.07% | 1,800 | 104億2948万 | -2.02% | 14.12 | 0.99 |
| 07/07 | 1,407 | 1,415 | 1,404 | 1,411 | -0.28% | 1,700 | 104億3688万 | -1.95% | 14.13 | 1 |
| 07/06 | 1,442 | 1,442 | 1,415 | 1,415 | -0.77% | 3,000 | 104億6647万 | -1.8% | 14.17 | 1 |
| 07/03 | 1,426 | 1,426 | 1,404 | 1,426 | +0.42% | 1,500 | 105億4783万 | -1.04% | 14.28 | 1.01 |
| 07/02 | 1,430 | 1,430 | 1,418 | 1,420 | +1.43% | 1,600 | 105億345万 | -1.66% | 14.22 | 1 |
| 07/01 | 1,419 | 1,419 | 1,400 | 1,400 | -1.62% | 4,000 | 103億5552万 | -3.25% | 14.02 | 0.99 |
| 06/30 | 1,436 | 1,436 | 1,417 | 1,423 | -0.84% | 3,600 | 105億2564万 | -1.86% | 14.25 | 1 |
| 06/29 | 1,384 | 1,435 | 1,384 | 1,435 | -2.38% | 9,500 | 106億1440万 | -1.24% | 14.37 | 1.01 |
| 06/26 | 1,476 | 1,476 | 1,453 | 1,470 | -0.54% | 5,900 | 108億7329万 | +0.96% | 14.73 | 1.04 |
| 06/25 | 1,452 | 1,492 | 1,450 | 1,478 | +1.79% | 3,300 | 109億3247万 | +1.37% | 14.81 | 1.04 |
| 06/24 | 1,440 | 1,452 | 1,440 | 1,452 | +0.48% | 2,800 | 107億4015万 | -0.48% | 14.55 | 1.02 |
| 06/23 | 1,445 | 1,452 | 1,444 | 1,445 | 0% | 2,400 | 106億8837万 | -1.1% | 14.48 | 1.02 |
| 06/22 | 1,451 | 1,451 | 1,445 | 1,445 | -0.41% | 2,000 | 106億8837万 | -1.3% | 14.48 | 1.02 |
| 06/19 | 1,452 | 1,455 | 1,449 | 1,451 | -0.48% | 2,900 | 107億3275万 | -1.09% | 14.54 | 1.02 |
| 06/18 | 1,464 | 1,464 | 1,444 | 1,458 | +1.04% | 1,900 | 107億8453万 | -0.75% | 14.61 | 1.03 |
| 06/17 | 1,438 | 1,453 | 1,438 | 1,443 | -0.62% | 5,000 | 106億7358万 | -1.97% | 14.46 | 1.02 |
| 06/16 | 1,470 | 1,470 | 1,450 | 1,452 | +0.21% | 1,200 | 107億4015万 | -1.69% | 14.55 | 1.02 |
| 06/15 | 1,470 | 1,470 | 1,449 | 1,449 | -0.07% | 1,200 | 107億1796万 | -2.23% | 14.52 | 1.02 |
| 06/12 | 1,448 | 1,450 | 1,441 | 1,450 | +0.21% | 1,800 | 107億2536万 | -2.49% | 14.53 | 1.02 |
| 06/11 | 1,441 | 1,447 | 1,440 | 1,447 | +0.35% | 1,300 | 107億316万 | -2.95% | 14.5 | 1.02 |
| 06/10 | 1,442 | 1,442 | 1,442 | 1,442 | +0.42% | 600 | 106億6618万 | -3.42% | 14.45 | 1.02 |
| 06/09 | 1,452 | 1,452 | 1,436 | 1,436 | -0.62% | 1,600 | 106億2180万 | -3.95% | 14.38 | 1.01 |
| 06/08 | 1,426 | 1,445 | 1,425 | 1,445 | +0.84% | 2,100 | 106億8837万 | -3.54% | 14.48 | 1.02 |
| 06/05 | 1,440 | 1,444 | 1,427 | 1,433 | +0.35% | 1,100 | 105億9961万 | -4.47% | 14.35 | 1.01 |
| 06/04 | 1,433 | 1,438 | 1,423 | 1,428 | -0.35% | 2,500 | 105億6263万 | -5.05% | 14.3 | 1.01 |
| 06/03 | 1,429 | 1,440 | 1,426 | 1,433 | -0.42% | 2,700 | 105億9961万 | -4.97% | 14.35 | 1.01 |
| 06/02 | 1,425 | 1,439 | 1,423 | 1,439 | +0.42% | 3,500 | 106億4399万 | -4.77% | 14.41 | 1.01 |
| 06/01 | 1,478 | 1,478 | 1,433 | 1,433 | -3.83% | 13,600 | 105億9961万 | -5.41% | 14.35 | 1.01 |
| 05/29 | 1,505 | 1,506 | 1,490 | 1,490 | -0.07% | 2,300 | 110億2123万 | -1.91% | 14.93 | 1.05 |
| 05/28 | 1,499 | 1,505 | 1,487 | 1,491 | -0.2% | 1,500 | 110億2862万 | -1.91% | 14.94 | 1.05 |
| 05/27 | 1,495 | 1,510 | 1,494 | 1,494 | -0.27% | 1,600 | 110億5081万 | -1.78% | 14.97 | 1.05 |
| 05/26 | 1,512 | 1,512 | 1,496 | 1,498 | -0.79% | 4,700 | 110億8040万 | -1.58% | 15.01 | 1.06 |
| 05/25 | 1,528 | 1,528 | 1,500 | 1,510 | -0.26% | 1,600 | 111億6916万 | -0.85% | 15.13 | 1.06 |
| 05/22 | 1,514 | 1,514 | 1,495 | 1,514 | +0.87% | 3,500 | 111億9875万 | -0.59% | 15.17 | 1.07 |
| 05/21 | 1,516 | 1,516 | 1,500 | 1,501 | -0.13% | 1,500 | 111億259万 | -1.44% | 15.04 | 1.06 |
| 05/20 | 1,507 | 1,510 | 1,500 | 1,503 | -0.27% | 2,000 | 111億1739万 | -1.31% | 15.06 | 1.06 |
| 05/19 | 1,529 | 1,529 | 1,507 | 1,507 | -1.44% | 3,400 | 111億4697万 | -1.05% | 15.1 | 1.06 |
| 05/18 | 1,500 | 1,529 | 1,492 | 1,529 | +1.87% | 7,100 | 113億970万 | +0.39% | 15.32 | 1.08 |
| 05/15 | 1,530 | 1,530 | 1,495 | 1,501 | -1.9% | 3,200 | 111億259万 | -1.44% | 15.04 | 1.06 |
| 05/14 | 1,551 | 1,551 | 1,529 | 1,530 | -2.8% | 2,900 | 113億1710万 | +0.39% | 15.33 | 1.08 |
| 05/13 | 1,570 | 1,574 | 1,565 | 1,574 | -0.06% | 3,900 | 116億4256万 | +3.35% | 15.77 | 1.11 |
| 05/12 | 1,586 | 1,586 | 1,520 | 1,575 | +0.38% | 8,400 | 116億4996万 | +3.62% | 15.78 | 1.11 |
| 05/11 | 1,586 | 1,590 | 1,557 | 1,569 | +0.9% | 9,800 | 116億557万 | +3.5% | 15.72 | 1.11 |
| 05/08 | 1,511 | 1,584 | 1,510 | 1,555 | +3.74% | 12,400 | 115億202万 | +2.84% | 15.58 | 1.1 |
| 05/07 | 1,480 | 1,500 | 1,480 | 1,499 | +0.6% | 4,300 | 110億8780万 | -0.79% | 15.02 | 1.06 |
| 05/01 | 1,499 | 1,499 | 1,490 | 1,490 | -0.6% | 600 | 110億2123万 | -1.26% | 14.93 | 1.05 |
| 04/30 | 1,495 | 1,499 | 1,494 | 1,499 | -0.2% | 1,000 | 110億8780万 | -0.66% | 15.02 | 1.06 |
| 04/28 | 1,532 | 1,532 | 1,502 | 1,502 | -2.47% | 2,200 | 111億999万 | -0.4% | 15.05 | 1.06 |
| 04/27 | 1,518 | 1,540 | 1,493 | 1,540 | +1.45% | 5,300 | 113億9107万 | +2.26% | 15.43 | 1.09 |
| 04/24 | 1,521 | 1,522 | 1,518 | 1,518 | -0.2% | 2,000 | 112億2834万 | +1% | 15.21 | 1.07 |
| 04/23 | 1,539 | 1,544 | 1,521 | 1,521 | +0.07% | 6,400 | 112億5053万 | +1.2% | 15.24 | 1.07 |
| 04/22 | 1,538 | 1,538 | 1,508 | 1,520 | -1.23% | 2,500 | 112億4313万 | +1.13% | 15.23 | 1.07 |
| 04/21 | 1,510 | 1,539 | 1,500 | 1,539 | +1.92% | 3,000 | 113億8367万 | +2.46% | 15.42 | 1.09 |
| 04/20 | 1,522 | 1,522 | 1,501 | 1,510 | -0.72% | 1,200 | 111億6916万 | +0.47% | 15.13 | 1.06 |
| 04/17 | 1,512 | 1,527 | 1,507 | 1,521 | -0.46% | 1,200 | 112億5053万 | +1.4% | 15.24 | 1.07 |
| 04/16 | 1,527 | 1,528 | 1,511 | 1,528 | +0.39% | 1,200 | 113億231万 | +2.07% | 15.31 | 1.08 |
| 04/15 | 1,502 | 1,524 | 1,502 | 1,522 | +0.46% | 1,400 | 112億5792万 | +1.81% | 15.25 | 1.07 |
| 04/14 | 1,510 | 1,515 | 1,496 | 1,515 | -0.13% | 1,700 | 112億615万 | +1.47% | 15.18 | 1.07 |
| 04/13 | 1,487 | 1,517 | 1,487 | 1,517 | +1.95% | 500 | 112億2094万 | +1.81% | 15.2 | 1.07 |
| 04/10 | 1,502 | 1,503 | 1,481 | 1,488 | -0.93% | 1,800 | 110億643万 | -0.07% | 14.91 | 1.05 |
| 04/09 | 1,526 | 1,547 | 1,502 | 1,502 | -1.38% | 3,000 | 111億999万 | +0.94% | 15.05 | 1.06 |
| 04/08 | 1,521 | 1,548 | 1,521 | 1,523 | -0.33% | 3,900 | 112億6532万 | +2.42% | 15.26 | 1.07 |
| 04/07 | 1,507 | 1,528 | 1,507 | 1,528 | +1.33% | 1,200 | 113億231万 | +2.76% | 15.31 | 1.08 |
| 04/06 | 1,505 | 1,527 | 1,505 | 1,508 | +0.33% | 1,400 | 111億5437万 | +1.41% | 15.11 | 1.06 |
| 04/03 | 1,499 | 1,550 | 1,480 | 1,503 | +0.27% | 4,900 | 111億1739万 | +1.01% | 15.06 | 1.06 |
| 04/02 | 1,492 | 1,507 | 1,492 | 1,499 | +0.47% | 2,400 | 110億8780万 | +0.6% | 15.02 | 1.06 |
| 04/01 | 1,455 | 1,500 | 1,455 | 1,492 | +1.5% | 7,000 | 110億3602万 | +0.07% | 14.95 | 1.05 |
| 03/31 | 1,476 | 1,499 | 1,470 | 1,470 | -2.78% | 1,200 | 108億7329万 | -1.54% | 14.73 | 1.08 |
| 03/30 | 1,442 | 1,525 | 1,434 | 1,512 | +3.21% | 7,300 | 111億8396万 | +1.14% | 15.15 | 1.12 |
| 03/27 | 1,465 | 1,465 | 1,459 | 1,465 | -1.28% | 1,200 | 108億3631万 | -2.14% | 14.68 | 1.08 |
| 03/26 | 1,467 | 1,484 | 1,464 | 1,484 | +1.16% | 2,800 | 109億7685万 | -1% | 14.87 | 1.09 |
| 03/25 | 1,470 | 1,470 | 1,454 | 1,467 | +0.69% | 20,000 | 108億5110万 | -2.33% | 14.7 | 1.08 |
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 | 1,411 2026/8/19 | 1,600 | 104億3688万 | -0.07% 1,412 | |||
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）
- 2026/08/19 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
85円（2011/03/15） - 1560%（16.6倍）
1,411円（8/19）
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。
