- 4733
- 2026/10/02
- 時価
- 6168億円
- PER 予
- 31.78倍
- 2010年以降
- 12.26-58.84倍
（2010-2026年） - PBR
- 3.65倍
- 2010年以降
- 0.94-4.43倍
（2010-2026年） - 配当 予
- 1.59%
- ROE 予
- 11.47%
- ROA 予
- 8.92%
- 資料
- Link
- CSV,JSON
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
10/2
- 前日 (10/1)
- 8,140
- 始値
- 8,188
- 高値
- 8,229
- 安値
- 8,050
- 終値 +0.49%
- 8,180
- 出来高 -22.1%
- 109,600
乖離率
- 株価（5日）
移動平均値 - +0.8%
8,115 - 株価（25日）
移動平均値 - -1.64%
8,316 - 出来高（5日）
移動平均値 - -13.7%
127,000
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 8,188 | 8,229 | 8,050 | 8,180 | +0.49% | 109,600 | - | -1.64% | - | - |
| 10/01 | 8,117 | 8,210 | 8,019 | 8,140 | +1.58% | 140,700 | - | -2.21% | - | - |
| 09/30 | 8,063 | 8,063 | 7,960 | 8,013 | -0.56% | 142,400 | - | -3.83% | - | - |
| 09/29 | 8,121 | 8,164 | 8,000 | 8,058 | -1.56% | 95,700 | - | -3.42% | - | - |
| 09/28 | 8,240 | 8,291 | 8,176 | 8,186 | -0.91% | 146,600 | - | -1.96% | - | - |
| 09/25 | 8,205 | 8,292 | 8,169 | 8,261 | +0.68% | 262,600 | - | -1.04% | - | - |
| 09/24 | 8,293 | 8,383 | 8,167 | 8,205 | -1.22% | 260,100 | - | -1.62% | - | - |
| 09/18 | 8,405 | 8,447 | 8,271 | 8,306 | -0.86% | 263,000 | - | -0.31% | - | - |
| 09/17 | 8,267 | 8,393 | 8,252 | 8,378 | +1.91% | 98,000 | - | +0.58% | - | - |
| 09/16 | 8,315 | 8,315 | 8,221 | 8,221 | -0.96% | 114,700 | - | -1.15% | - | - |
| 09/15 | 8,463 | 8,495 | 8,266 | 8,301 | -0.14% | 157,200 | - | -0.11% | - | - |
| 09/14 | 8,257 | 8,372 | 8,208 | 8,313 | +2.54% | 194,700 | - | +0.13% | - | - |
| 09/11 | 8,000 | 8,125 | 7,981 | 8,107 | -0.26% | 295,600 | - | -2.18% | - | - |
| 09/10 | 8,010 | 8,162 | 7,960 | 8,128 | +1.47% | 138,400 | - | -1.82% | - | - |
| 09/09 | 8,072 | 8,118 | 7,990 | 8,010 | -2.58% | 195,800 | - | -3.07% | - | - |
| 09/08 | 8,150 | 8,290 | 8,150 | 8,222 | -0.46% | 121,200 | - | -0.36% | - | - |
| 09/07 | 8,400 | 8,550 | 8,230 | 8,260 | -3.39% | 143,900 | - | +0.27% | - | - |
| 09/04 | 8,649 | 8,674 | 8,513 | 8,550 | +0.4% | 120,300 | - | +3.91% | - | - |
| 09/03 | 8,390 | 8,575 | 8,372 | 8,516 | +0.32% | 148,600 | - | +3.61% | - | - |
| 09/02 | 8,587 | 8,642 | 8,489 | 8,489 | -2.64% | 123,000 | - | +3.32% | - | - |
| 09/01 | 8,772 | 8,877 | 8,704 | 8,719 | -0.47% | 184,900 | - | +6.38% | - | - |
| 08/31 | 8,808 | 8,846 | 8,681 | 8,760 | +0.06% | 206,400 | - | +7.26% | - | - |
| 08/28 | 8,650 | 8,891 | 8,593 | 8,755 | +3% | 403,400 | - | +7.79% | - | - |
| 08/27 | 8,351 | 8,510 | 8,264 | 8,500 | +2.29% | 228,600 | - | +5.56% | - | - |
| 08/26 | 8,317 | 8,389 | 8,310 | 8,310 | -0.95% | 100,800 | - | +4.06% | - | - |
| 08/25 | 8,413 | 8,446 | 8,285 | 8,390 | +0.52% | 175,300 | - | +5.97% | - | - |
| 08/24 | 8,334 | 8,475 | 8,295 | 8,347 | +0.88% | 149,400 | - | +6.39% | - | - |
| 08/21 | 8,309 | 8,353 | 8,211 | 8,274 | +0.28% | 173,600 | - | +6.42% | - | - |
| 08/20 | 8,229 | 8,326 | 8,127 | 8,251 | +1.48% | 148,500 | - | +7.1% | - | - |
| 08/19 | 8,213 | 8,287 | 8,028 | 8,131 | +0.84% | 248,700 | - | +6.45% | - | - |
| 08/18 | 8,077 | 8,149 | 8,002 | 8,063 | +0.79% | 249,800 | - | +6.41% | - | - |
| 08/17 | 8,163 | 8,235 | 7,936 | 8,000 | -2.98% | 128,600 | - | +6.44% | - | - |
| 08/14 | 8,055 | 8,337 | 8,023 | 8,246 | +2.37% | 163,000 | - | +10.58% | - | - |
| 08/13 | 7,941 | 8,091 | 7,898 | 8,055 | +0.05% | 220,400 | - | +9.03% | - | - |
| 08/12 | 8,204 | 8,238 | 8,027 | 8,051 | -0.73% | 249,000 | - | +9.88% | - | - |
| 08/10 | 7,945 | 8,142 | 7,889 | 8,110 | +2.08% | 193,300 | - | +11.6% | - | - |
| 08/07 | 7,803 | 8,048 | 7,784 | 7,945 | +0.58% | 177,800 | - | +10.33% | - | - |
| 08/06 | 7,750 | 7,899 | 7,714 | 7,899 | +1.98% | 169,400 | - | +10.66% | - | - |
| 08/05 | 7,781 | 7,935 | 7,746 | 7,746 | +0.44% | 285,300 | - | +9.65% | - | - |
| 08/04 | 7,934 | 7,934 | 7,618 | 7,712 | -2.04% | 223,000 | - | +10.2% | - | - |
| 08/03 | 8,029 | 8,061 | 7,764 | 7,873 | -1.62% | 213,900 | - | +13.54% | - | - |
| 07/31 | 7,889 | 8,203 | 7,889 | 8,003 | -4.03% | 306,400 | - | +16.8% | - | - |
| 07/30 | 8,551 | 8,611 | 8,241 | 8,339 | -1.03% | 302,100 | - | +23.34% | - | - |
| 07/29 | 8,051 | 8,586 | 7,952 | 8,426 | +5.31% | 655,200 | - | +26.54% | - | - |
| 07/28 | 8,020 | 8,099 | 7,887 | 8,001 | +0.18% | 335,400 | - | +22.21% | - | - |
| 07/27 | 7,760 | 8,105 | 7,718 | 7,987 | +4.57% | 604,400 | - | +23.77% | - | - |
| 07/24 | 7,315 | 7,732 | 7,257 | 7,638 | +8.88% | 927,400 | - | +20.06% | - | - |
| 07/23 | 6,760 | 7,063 | 6,626 | 7,015 | +2.56% | 893,500 | - | +11.46% | - | - |
| 07/22 | 6,600 | 7,183 | 6,455 | 6,840 | +3.81% | 1,145,700 | - | +9.46% | - | - |
| 07/21 | 6,697 | 6,746 | 6,584 | 6,589 | -0.47% | 269,500 | - | +6.12% | - | - |
| 07/17 | 6,570 | 6,704 | 6,563 | 6,620 | +0.76% | 160,500 | - | +7.1% | - | - |
| 07/16 | 6,529 | 6,668 | 6,486 | 6,570 | +1.34% | 242,700 | - | +6.83% | - | - |
| 07/15 | 6,541 | 6,554 | 6,411 | 6,483 | -2.04% | 168,200 | - | +5.86% | - | - |
| 07/14 | 6,666 | 6,756 | 6,598 | 6,618 | +0.41% | 160,200 | - | +8.42% | - | - |
| 07/13 | 6,577 | 6,616 | 6,516 | 6,591 | +0.73% | 134,800 | - | +8.48% | - | - |
| 07/10 | 6,534 | 6,593 | 6,485 | 6,543 | +0.2% | 173,700 | - | +8.08% | - | - |
| 07/09 | 6,418 | 6,556 | 6,418 | 6,530 | +0.18% | 142,800 | - | +8.24% | - | - |
| 07/08 | 6,599 | 6,614 | 6,505 | 6,518 | -0.34% | 112,100 | - | +8.43% | - | - |
| 07/07 | 6,542 | 6,669 | 6,506 | 6,540 | -0.03% | 162,200 | - | +9.02% | - | - |
| 07/06 | 6,455 | 6,542 | 6,429 | 6,542 | +1.39% | 191,500 | - | +9.14% | - | - |
| 07/03 | 6,558 | 6,579 | 6,425 | 6,452 | +1.16% | 266,300 | - | +7.75% | - | - |
| 07/02 | 6,258 | 6,430 | 6,230 | 6,378 | +5.28% | 245,800 | - | +6.74% | - | - |
| 07/01 | 6,015 | 6,089 | 5,975 | 6,058 | -0.39% | 201,400 | - | +1.59% | - | - |
| 06/30 | 6,126 | 6,177 | 6,074 | 6,082 | -0.44% | 315,000 | - | +1.93% | - | - |
| 06/29 | 6,000 | 6,145 | 5,999 | 6,109 | +4.84% | 301,800 | - | +2.43% | - | - |
| 06/26 | 5,723 | 5,836 | 5,706 | 5,827 | +1.82% | 264,000 | - | -2.22% | - | - |
| 06/25 | 5,762 | 5,780 | 5,697 | 5,723 | -1.19% | 279,000 | - | -4.15% | - | - |
| 06/24 | 5,737 | 5,843 | 5,666 | 5,792 | +2.75% | 418,300 | - | -3.24% | - | - |
| 06/23 | 5,620 | 5,698 | 5,564 | 5,637 | -0.23% | 262,900 | - | -6.03% | - | - |
| 06/22 | 5,674 | 5,760 | 5,650 | 5,650 | -0.77% | 148,800 | - | -6.21% | - | - |
| 06/19 | 5,842 | 5,914 | 5,643 | 5,694 | -4.17% | 257,400 | - | -5.76% | - | - |
| 06/18 | 5,890 | 5,947 | 5,842 | 5,942 | +0.83% | 125,000 | - | -1.9% | - | - |
| 06/17 | 5,844 | 5,939 | 5,824 | 5,893 | +0.89% | 292,500 | - | -2.74% | - | - |
| 06/16 | 5,830 | 5,871 | 5,796 | 5,841 | -0.8% | 200,700 | - | -3.69% | - | - |
| 06/15 | 5,890 | 5,973 | 5,870 | 5,888 | +0.65% | 177,800 | - | -3.06% | - | - |
| 06/12 | 5,880 | 5,949 | 5,785 | 5,850 | -1.3% | 272,800 | - | -3.86% | - | - |
| 06/11 | 5,914 | 5,976 | 5,880 | 5,927 | -0.82% | 241,900 | - | -2.84% | - | - |
| 06/10 | 5,935 | 5,980 | 5,874 | 5,976 | +0.93% | 210,200 | - | -2.15% | - | - |
| 06/09 | 6,000 | 6,045 | 5,905 | 5,921 | -1.79% | 206,000 | - | -3.11% | - | - |
| 06/08 | 6,068 | 6,113 | 5,977 | 6,029 | +0.15% | 162,200 | - | -1.47% | - | - |
| 06/05 | 6,070 | 6,086 | 6,006 | 6,020 | +0.48% | 177,900 | - | -1.76% | - | - |
| 06/04 | 6,063 | 6,115 | 5,961 | 5,991 | -3.62% | 239,700 | - | -2.33% | - | - |
| 06/03 | 6,224 | 6,312 | 6,130 | 6,216 | -3.24% | 197,500 | - | +1.16% | - | - |
| 06/02 | 6,500 | 6,509 | 6,369 | 6,424 | +0.71% | 243,400 | - | +4.51% | - | - |
| 06/01 | 6,217 | 6,449 | 6,205 | 6,379 | +4.28% | 269,500 | - | +3.56% | - | - |
| 05/29 | 6,088 | 6,277 | 6,071 | 6,117 | +0.48% | 271,900 | - | -0.78% | - | - |
| 05/28 | 6,113 | 6,180 | 6,040 | 6,088 | -1.31% | 178,200 | - | -1.66% | - | - |
| 05/27 | 5,970 | 6,173 | 5,965 | 6,169 | +2.66% | 180,700 | - | -0.72% | - | - |
| 05/26 | 5,979 | 6,055 | 5,970 | 6,009 | +0.5% | 152,600 | - | -3.58% | - | - |
| 05/25 | 6,091 | 6,091 | 5,897 | 5,979 | -2.32% | 187,400 | - | -4.5% | - | - |
| 05/22 | 6,050 | 6,147 | 6,033 | 6,121 | +0.33% | 233,000 | - | -2.59% | - | - |
| 05/21 | 6,100 | 6,163 | 6,038 | 6,101 | -0.33% | 166,600 | - | -3% | - | - |
| 05/20 | 6,227 | 6,241 | 6,086 | 6,121 | -2.05% | 123,600 | - | -2.73% | - | - |
| 05/19 | 6,210 | 6,249 | 6,137 | 6,249 | +2.16% | 271,700 | - | -0.86% | - | - |
| 05/18 | 6,113 | 6,183 | 6,059 | 6,117 | +1.16% | 234,600 | - | -3.09% | - | - |
| 05/15 | 6,052 | 6,057 | 5,940 | 6,047 | +0.8% | 275,100 | - | -4.38% | - | - |
| 05/14 | 6,142 | 6,142 | 5,943 | 5,999 | -0.71% | 403,500 | - | -5.33% | - | - |
| 05/13 | 6,131 | 6,153 | 6,042 | 6,042 | -0.54% | 192,200 | - | -4.85% | - | - |
| 05/12 | 6,070 | 6,123 | 6,016 | 6,075 | -1.54% | 315,800 | - | -4.51% | - | - |
| 05/11 | 6,287 | 6,332 | 6,153 | 6,170 | -0.69% | 262,600 | - | -3.2% | - | - |
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 |
| 2026年 3月期 | 9,379 9/26 | 5,557 2/24 | 1,302,200 2/4 | 7072億1411万 | 4190億2002万 | +10.42% 5/30 | -25.94% 2/4 |
| 最新 | 8,180 2026/10/2 | 109,600 | 6168億472万 | -1.64% 8,316 | |||
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）
- 2026/10/02 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
699円（2008/10/09） - 1071%（11.71倍）
8,180円（10/2）
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。
