オービックビジネスコンサルタント（4733）の株価チャート
株価
3/27
- 前日 (3/26)
- 6,202
- 始値
- 6,250
- 高値
- 6,289
- 安値
- 6,216
- 終値 +0.95%
- 6,261
- 出来高 +6.72%
- 371,600
乖離率
- 株価（5日）
移動平均値 - +0.97%
6,201 - 株価（25日）
移動平均値 - +1.1%
6,193 - 出来高（5日）
移動平均値 - +13.46%
327,520
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 | 6,250 | 6,289 | 6,216 | 6,261 | +0.95% | 371,600 | 4721億444万 | +1.1% | 27.13 | 2.83 |
| 03/26 | 6,114 | 6,218 | 6,081 | 6,202 | -0.03% | 348,200 | 4676億5560万 | +0.44% | 26.87 | 2.8 |
| 03/25 | 6,140 | 6,222 | 6,127 | 6,204 | -0.58% | 263,000 | 4678億641万 | +0.8% | 26.88 | 2.8 |
| 03/24 | 6,215 | 6,261 | 6,176 | 6,240 | +2.3% | 245,200 | 4705億2096万 | +1.58% | 27.04 | 2.82 |
| 03/23 | 6,076 | 6,168 | 6,060 | 6,100 | -0.34% | 409,600 | 4599億6440万 | -0.42% | 26.43 | 2.75 |
| 03/19 | 6,240 | 6,259 | 6,121 | 6,121 | -2.64% | 338,800 | 4615億4788万 | 0% | 26.52 | 2.76 |
| 03/18 | 6,265 | 6,287 | 6,181 | 6,287 | -0.77% | 307,800 | 4740億6494万 | +2.59% | 27.24 | 2.84 |
| 03/17 | 6,359 | 6,367 | 6,298 | 6,336 | +0.57% | 230,100 | 4777億5974万 | +3.56% | 27.45 | 2.86 |
| 03/16 | 6,334 | 6,408 | 6,299 | 6,300 | +0.29% | 219,400 | 4750億4520万 | +3.21% | 27.3 | 2.84 |
| 03/13 | 6,238 | 6,383 | 6,237 | 6,282 | +0.18% | 300,200 | 4736億8792万 | +3.02% | 27.22 | 2.84 |
| 03/12 | 6,203 | 6,289 | 6,158 | 6,271 | -0.51% | 245,400 | 4728億5848万 | +3.14% | 27.17 | 2.83 |
| 03/11 | 6,375 | 6,433 | 6,301 | 6,303 | -2.23% | 297,200 | 4752億7141万 | +3.57% | 27.31 | 2.85 |
| 03/10 | 6,465 | 6,519 | 6,372 | 6,447 | -0.82% | 352,200 | 4861億2958万 | +5.67% | 27.93 | 2.91 |
| 03/09 | 6,270 | 6,524 | 6,257 | 6,500 | +0.46% | 517,900 | 4901億2600万 | +6.26% | 28.16 | 2.94 |
| 03/06 | 6,415 | 6,515 | 6,382 | 6,470 | +2.39% | 406,900 | 4878億6388万 | +5.2% | 28.03 | 2.92 |
| 03/05 | 6,354 | 6,432 | 6,298 | 6,319 | +1.04% | 331,700 | 4764億7787万 | +1.99% | 27.38 | 2.85 |
| 03/04 | 6,258 | 6,343 | 6,184 | 6,254 | +0.87% | 439,500 | 4715億7661万 | +0.26% | 27.1 | 2.82 |
| 03/03 | 6,171 | 6,244 | 6,128 | 6,200 | +0.6% | 335,500 | 4675億480万 | -1.54% | 26.86 | 2.8 |
| 03/02 | 6,198 | 6,245 | 6,135 | 6,163 | -2.48% | 332,300 | 4647億1485万 | -3.14% | 26.7 | 2.78 |
| 02/27 | 6,332 | 6,383 | 6,258 | 6,320 | +2.68% | 407,600 | 4765億5328万 | -1.68% | 27.38 | 2.85 |
| 02/26 | 5,879 | 6,164 | 5,863 | 6,155 | +6.34% | 557,100 | 4641億1162万 | -5.19% | 26.67 | 2.78 |
| 02/25 | 5,726 | 5,805 | 5,697 | 5,788 | +2.88% | 369,300 | 4364億3835万 | -11.86% | 25.08 | 2.61 |
| 02/24 | 5,747 | 5,782 | 5,557 | 5,626 | -3.61% | 460,700 | 4242億2290万 | -15.56% | 24.38 | 2.54 |
| 02/20 | 5,812 | 5,840 | 5,743 | 5,837 | +0.14% | 289,500 | 4401億3314万 | -13.78% | 25.29 | 2.64 |
| 02/19 | 5,850 | 5,895 | 5,770 | 5,829 | +0.33% | 198,300 | 4395億2991万 | -15.19% | 25.26 | 2.63 |
| 02/18 | 5,704 | 5,825 | 5,671 | 5,810 | +1.91% | 291,000 | 4380億9724万 | -16.7% | 25.17 | 2.62 |
| 02/17 | 5,820 | 5,858 | 5,661 | 5,701 | -3.54% | 426,700 | 4298億7820万 | -19.45% | 24.7 | 2.57 |
| 02/16 | 5,855 | 5,969 | 5,813 | 5,910 | +1.63% | 278,300 | 4456億3764万 | -17.8% | 25.61 | 2.67 |
| 02/13 | 5,936 | 5,975 | 5,796 | 5,815 | -2.86% | 307,800 | 4384億7426万 | -20.29% | 25.2 | 2.63 |
| 02/12 | 6,089 | 6,128 | 5,936 | 5,986 | -4.82% | 487,000 | 4513億6834万 | -19.05% | 25.94 | 2.7 |
| 02/10 | 6,216 | 6,358 | 6,136 | 6,289 | +4.09% | 372,600 | 4742億1575万 | -16.1% | 27.25 | 2.84 |
| 02/09 | 6,084 | 6,229 | 6,018 | 6,042 | +0.97% | 295,900 | 4555億9096万 | -20.29% | 26.18 | 2.73 |
| 02/06 | 6,080 | 6,080 | 5,860 | 5,984 | -2.65% | 478,300 | 4512億1753万 | -22.05% | 25.93 | 2.7 |
| 02/05 | 5,921 | 6,275 | 5,857 | 6,147 | +5.44% | 1,059,200 | 4635億838万 | -20.95% | 26.63 | 2.78 |
| 02/04 | 5,918 | 6,075 | 5,656 | 5,830 | -9.16% | 1,302,200 | 4396億532万 | -25.94% | 25.26 | 2.63 |
| 02/03 | 6,550 | 6,599 | 6,380 | 6,418 | -3.98% | 689,200 | 4839億4287万 | -19.57% | 27.81 | 2.9 |
| 02/02 | 6,800 | 6,819 | 6,641 | 6,684 | -2.57% | 507,000 | 5040億33万 | -17.12% | 28.96 | 3.02 |
| 01/30 | 7,174 | 7,223 | 6,805 | 6,860 | -6.08% | 643,600 | 5172億7144万 | -15.76% | 29.72 | 3.1 |
| 01/29 | 7,481 | 7,481 | 7,226 | 7,304 | -4.29% | 225,500 | 5507億5081万 | -11.04% | 31.65 | 3.3 |
| 01/28 | 7,350 | 7,727 | 7,139 | 7,631 | +3.43% | 532,100 | 5754億792万 | -7.67% | 33.06 | 3.45 |
| 01/27 | 7,688 | 7,732 | 7,352 | 7,378 | -4.44% | 410,400 | 5563億3071万 | -11.18% | 31.97 | 3.33 |
| 01/26 | 7,989 | 8,300 | 7,500 | 7,721 | -1.51% | 547,300 | 5821億9428万 | -7.61% | 33.45 | 3.49 |
| 01/23 | 7,950 | 7,964 | 7,839 | 7,839 | +0.54% | 229,600 | 5910億9195万 | -6.59% | 33.97 | 3.54 |
| 01/22 | 7,958 | 7,958 | 7,754 | 7,797 | -1.45% | 264,400 | 5879億2498万 | -7.48% | 33.78 | 3.52 |
| 01/21 | 7,950 | 7,974 | 7,851 | 7,912 | -1.64% | 195,000 | 5965億9644万 | -6.47% | 34.28 | 3.57 |
| 01/20 | 8,175 | 8,216 | 8,044 | 8,044 | -1.79% | 141,100 | 6065億4977万 | -5.16% | 34.85 | 3.63 |
| 01/19 | 8,253 | 8,283 | 8,191 | 8,191 | -1.31% | 58,100 | 6176億3416万 | -3.7% | 35.49 | 3.7 |
| 01/16 | 8,365 | 8,395 | 8,270 | 8,300 | -1.32% | 98,900 | 6258億5320万 | -2.61% | 35.96 | 3.75 |
| 01/15 | 8,396 | 8,463 | 8,385 | 8,411 | +0.37% | 65,500 | 6342億2304万 | -1.42% | 36.44 | 3.8 |
| 01/14 | 8,396 | 8,417 | 8,337 | 8,380 | -0.1% | 79,300 | 6318億8552万 | -1.86% | 36.31 | 3.78 |
| 01/13 | 8,530 | 8,530 | 8,388 | 8,388 | -1.2% | 78,000 | 6324億8875万 | -1.89% | 36.34 | 3.79 |
| 01/09 | 8,488 | 8,562 | 8,400 | 8,490 | -0.66% | 61,400 | 6401億7996万 | -0.79% | 36.79 | 3.83 |
| 01/08 | 8,388 | 8,595 | 8,380 | 8,546 | +2.79% | 83,300 | 6444億258万 | -0.21% | 37.03 | 3.86 |
| 01/07 | 8,356 | 8,399 | 8,292 | 8,314 | -2.19% | 138,800 | 6269億885万 | -2.96% | 36.02 | 3.75 |
| 01/06 | 8,433 | 8,500 | 8,384 | 8,500 | +1.3% | 76,800 | 6409億3400万 | -0.99% | 36.83 | 3.84 |
| 01/05 | 8,347 | 8,485 | 8,220 | 8,391 | -0.73% | 115,800 | 6327億1496万 | -2.38% | 36.36 | 3.79 |
| 2025 | ||||||||||
| 12/30 | 8,484 | 8,510 | 8,418 | 8,453 | -0.34% | 39,900 | 6373億9001万 | -1.83% | 36.63 | 3.82 |
| 12/29 | 8,490 | 8,533 | 8,433 | 8,482 | -0.6% | 51,700 | 6395億7672万 | -1.64% | 36.75 | 3.83 |
| 12/26 | 8,534 | 8,565 | 8,509 | 8,533 | +0.04% | 37,300 | 6434億2233万 | -1.23% | 36.97 | 3.85 |
| 12/25 | 8,534 | 8,535 | 8,460 | 8,530 | -0.05% | 39,200 | 6431億9612万 | -1.3% | 36.96 | 3.85 |
| 12/24 | 8,649 | 8,649 | 8,502 | 8,534 | -1.23% | 49,700 | 6434億9773万 | -1.28% | 36.98 | 3.85 |
| 12/23 | 8,558 | 8,641 | 8,535 | 8,640 | +1.08% | 75,800 | 6514億9056万 | -0.07% | 37.44 | 3.9 |
| 12/22 | 8,713 | 8,713 | 8,532 | 8,548 | -1.51% | 94,600 | 6445億5339万 | -1.21% | 37.04 | 3.86 |
| 12/19 | 8,755 | 8,796 | 8,656 | 8,679 | -0.03% | 174,000 | 6544億3131万 | +0.18% | 37.61 | 3.92 |
| 12/18 | 8,631 | 8,763 | 8,631 | 8,682 | +0.66% | 49,500 | 6546億5752万 | +0.16% | 37.62 | 3.92 |
| 12/17 | 8,647 | 8,660 | 8,479 | 8,625 | +0.29% | 72,900 | 6503億5950万 | -0.56% | 37.37 | 3.89 |
| 12/16 | 8,571 | 8,706 | 8,542 | 8,600 | -1.26% | 133,000 | 6484億7440万 | -0.96% | 37.26 | 3.88 |
| 12/15 | 8,695 | 8,763 | 8,620 | 8,710 | +1.28% | 65,600 | 6567億6884万 | +0.21% | 37.74 | 3.93 |
| 12/12 | 8,519 | 8,645 | 8,458 | 8,600 | +1.47% | 132,000 | 6484億7440万 | -1.07% | 37.26 | 3.88 |
| 12/11 | 8,650 | 8,650 | 8,454 | 8,475 | -1.94% | 51,800 | 6390億4890万 | -2.54% | 36.72 | 3.83 |
| 12/10 | 8,706 | 8,706 | 8,579 | 8,643 | +0.5% | 70,900 | 6517億1677万 | -0.7% | 37.45 | 3.9 |
| 12/09 | 8,591 | 8,712 | 8,526 | 8,600 | +0.61% | 113,200 | 6484億7440万 | -1.19% | 37.26 | 3.88 |
| 12/08 | 8,532 | 8,574 | 8,503 | 8,548 | -0.38% | 64,800 | 6445億5339万 | -1.89% | 37.04 | 3.86 |
| 12/05 | 8,651 | 8,670 | 8,530 | 8,581 | -0.97% | 57,600 | 6470億4172万 | -1.61% | 37.18 | 3.87 |
| 12/04 | 8,592 | 8,722 | 8,592 | 8,665 | +0.85% | 70,200 | 6533億7566万 | -0.76% | 37.55 | 3.91 |
| 12/03 | 8,628 | 8,643 | 8,566 | 8,592 | -0.34% | 70,300 | 6478億7116万 | -1.58% | 37.23 | 3.88 |
| 12/02 | 8,650 | 8,670 | 8,585 | 8,621 | -0.34% | 47,300 | 6500億5788万 | -1.38% | 37.35 | 3.89 |
| 12/01 | 8,757 | 8,781 | 8,590 | 8,650 | -1.11% | 78,300 | 6522億4460万 | -1.12% | 37.48 | 3.91 |
| 11/28 | 8,700 | 8,747 | 8,636 | 8,747 | -0.35% | 95,900 | 6595億5878万 | -0.05% | 37.9 | 3.95 |
| 11/27 | 8,760 | 8,819 | 8,742 | 8,778 | +0.21% | 56,800 | 6618億9631万 | +0.32% | 38.03 | 3.96 |
| 11/26 | 8,756 | 8,790 | 8,688 | 8,760 | +0.23% | 62,300 | 6605億3904万 | +0.17% | 37.96 | 3.96 |
| 11/25 | 8,819 | 8,871 | 8,711 | 8,740 | -1.68% | 72,700 | 6590億3096万 | +0.03% | 37.87 | 3.95 |
| 11/21 | 8,623 | 8,913 | 8,618 | 8,889 | +3.28% | 97,600 | 6702億6615万 | +1.89% | 38.52 | 4.01 |
| 11/20 | 8,768 | 8,769 | 8,587 | 8,607 | -0.13% | 57,500 | 6490億222万 | -1.21% | 37.29 | 3.89 |
| 11/19 | 8,550 | 8,707 | 8,497 | 8,618 | +0.8% | 86,200 | 6498億3167万 | -1.07% | 37.34 | 3.89 |
| 11/18 | 8,727 | 8,818 | 8,539 | 8,550 | -3.12% | 96,100 | 6447億420万 | -1.79% | 37.05 | 3.86 |
| 11/17 | 8,821 | 8,878 | 8,720 | 8,825 | +0.51% | 75,800 | 6654億4030万 | +1.3% | 38.24 | 3.98 |
| 11/14 | 8,750 | 8,871 | 8,721 | 8,780 | -0.49% | 65,600 | 6620億4712万 | +0.85% | 38.04 | 3.96 |
| 11/13 | 8,786 | 8,830 | 8,771 | 8,823 | +0.03% | 45,200 | 6652億8949万 | +1.37% | 38.23 | 3.98 |
| 11/12 | 8,859 | 8,976 | 8,724 | 8,820 | -0.24% | 62,400 | 6650億6328万 | +1.38% | 38.22 | 3.98 |
| 11/11 | 8,855 | 8,880 | 8,810 | 8,841 | +0.17% | 69,200 | 6666億4676万 | +1.61% | 38.31 | 3.99 |
| 11/10 | 8,768 | 8,827 | 8,695 | 8,826 | +0.85% | 69,300 | 6655億1570万 | +1.53% | 38.24 | 3.99 |
| 11/07 | 8,716 | 8,790 | 8,692 | 8,752 | +0.89% | 89,400 | 6599億3580万 | +0.82% | 37.92 | 3.95 |
| 11/06 | 8,642 | 8,778 | 8,573 | 8,675 | -0.03% | 110,500 | 6541億2970万 | -0.12% | 37.59 | 3.92 |
| 11/05 | 8,636 | 8,699 | 8,440 | 8,678 | +0.49% | 166,400 | 6543億5591万 | -0.28% | 37.6 | 3.92 |
| 11/04 | 8,772 | 8,817 | 8,636 | 8,636 | -2.22% | 150,200 | 6511億8894万 | -0.93% | 37.42 | 3.9 |
| 10/31 | 8,857 | 9,019 | 8,750 | 8,832 | +0.94% | 108,400 | 6659億6812万 | +0.99% | 38.27 | 3.99 |
| 10/30 | 8,829 | 8,883 | 8,716 | 8,750 | -0.89% | 158,000 | 6597億8500万 | -0.08% | 37.91 | 3.95 |
| 10/29 | 8,738 | 8,921 | 8,630 | 8,829 | +2.34% | 269,000 | 6657億4191万 | +0.72% | 38.26 | 3.99 |
| 10/28 | 8,798 | 8,948 | 8,601 | 8,627 | -2.98% | 201,400 | 6505億1030万 | -1.66% | 37.38 | 3.9 |
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 3月期 | 1,938 7,750 12/3 | 1,235 4,940 1/16 | 364,200 91,050 8/9 | - | - | +16.44% 2/14 | -25.38% 1/16 |
| 2009年 3月期 | 1,550 6,200 4/1 | 699 2,795 10/9 | 344,200 86,050 11/11 | - | - | +36.47% 11/5 | -16.5% 10/6 |
| 2010年 3月期 | 1,253 5,010 9/30 | 758 3,030 4/1 | 132,600 33,150 10/29 | - | - | +18.11% 7/31 | -8.53% 11/27 |
| 2011年 3月期 | 1,370 5,480 3/4 | 961 3,845 3/15 | 177,000 44,250 4/27 | 1105億6448万 | 775億7672万 | +11.45% 1/11 | -21.67% 3/15 |
| 2012年 3月期 | 1,300 5,200 5/6 | 833 3,330 11/30 | 234,800 58,700 3/28 | 1049億1520万 | 671億8608万 | +9.96% 3/19 | -10.68% 11/30 |
| 2013年 3月期 | 1,395 5,580 3/22 5,580 3/21 | 910 3,640 6/4 | 200,400 50,100 10/30 | 1125億8208万 | 734億4064万 | +13.04% 6/25 | -7.95% 7/25 |
| 2014年 3月期 | 1,890 3,780 3/11 3,780 3/5 | 1,214 4,855 6/26 | 483,000 241,500 10/30 | 1525億3056万 | 979億5448万 | +12.18% 7/23 | -10.23% 6/26 |
| 2015年 3月期 | 2,195 4,390 3/16 | 1,500 3,000 9/10 | 318,600 159,300 4/25 | 1771億4528万 | 1210億5600万 | +15.67% 2/16 | -8.22% 5/19 |
| 2016年 3月期 | 3,745 7,490 11/4 | 2,000 4,000 4/1 | 1,147,400 573,700 1/28 | 3022億3648万 | 1614億800万 | +19.14% 10/30 | -24.98% 1/29 |
| 2017年 3月期 | 2,925 5,850 7/27 | 2,115 4,230 4/25 | 535,600 267,800 4/25 | 2360億5920万 | 1706億8896万 | +14.32% 7/22 | -9.45% 6/24 |
| 2018年 3月期 | 3,595 7,190 3/26 | 2,565 5,130 4/14 | 285,200 142,600 1/26 | 2901億3088万 | 2070億576万 | +15.3% 4/27 | -9.49% 2/6 |
| 2019年 3月期 | 5,245 10,490 9/26 | 3,275 6,550 4/25 | 396,600 1/30 | 4232億9248万 | 2643億560万 | +21.23% 7/26 | -13.56% 12/26 |
| 2020年 3月期 | 5,370 6/12 | 3,240 3/13 | 503,700 3/19 | 4333億8048万 | 2614億8096万 | +19.64% 3/19 | -14.96% 1/31 |
| 2021年 3月期 | 7,570 11/30 | 4,020 4/3 | 317,500 4/24 | 6109億2928万 | 3244億3008万 | +20.01% 11/24 | -10.21% 2/26 |
| 2022年 3月期 | 6,750 6/23 | 3,865 3/15 3/14 | 1,555,000 9/6 | 5089億7700万 | 2914億3646万 | +11.91% 4/26 | -12.35% 1/27 |
| 2023年 3月期 | 5,210 8/19 | 3,715 6/20 | 2,022,600 10/28 | 3928億5484万 | 2801億2586万 | +15.32% 1/27 | -12.59% 6/20 |
| 2024年 3月期 | 7,403 3/29 | 4,745 4/10 4/6 | 1,219,000 10/30 | 5582億1581万 | 3577億9198万 | +11.71% 7/31 | -10.61% 4/25 |
| 2025年 3月期 | 8,234 1/29 | 5,356 8/5 | 972,500 10/30 | 6208億7653万 | 4038億6382万 | +15.53% 1/29 | -20.95% 8/5 |
| 最新 | 6,261 2026/3/27 | 371,600 | 4721億444万 | +1.1% 6,193 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- 26%（1.26倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 104%（2.04倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- 32%（1.32倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/27 vs 2025/12/30
- -26%（0.74倍）
- 過去安値
699円（2008/10/09） - 796%（8.96倍）
6,261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。
