OATアグリオ（4979）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/2

前日 (10/1): 2,811
始値: 2,783
高値: 2,802
安値: 2,728
終値 -2.95%: 2,728
出来高 +62.25%: 33,100

乖離率

株価（5日） 移動平均値: -3.4%
2,824
株価（25日） 移動平均値: -5.11%
2,875
出来高（5日） 移動平均値: +16.14%
28,500

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	2,783	2,802	2,728	2,728	-2.95%	33,100	-	-5.11%	-	-
10/01	2,822	2,846	2,796	2,811	-1.2%	20,400	-	-2.26%	-	-
09/30	2,806	2,875	2,800	2,845	+0.99%	20,400	-	-1.01%	-	-
09/29	2,868	2,907	2,770	2,817	-3.46%	44,500	-	-1.88%	-	-
09/28	2,916	2,937	2,901	2,918	-0.48%	24,100	-	+1.89%	-	-
09/25	2,862	2,947	2,860	2,932	+2.45%	23,200	-	+2.84%	-	-
09/24	2,901	2,909	2,857	2,862	-2.35%	32,100	-	+0.67%	-	-
09/18	2,923	2,952	2,885	2,931	-0.03%	17,800	-	+3.35%	-	-
09/17	2,909	2,949	2,890	2,932	+0.48%	16,800	-	+3.79%	-	-
09/16	2,869	2,957	2,869	2,918	+1.25%	22,100	-	+3.81%	-	-
09/15	2,850	2,919	2,834	2,882	+0.56%	12,700	-	+3.11%	-	-
09/14	2,819	2,921	2,819	2,866	-0.1%	14,800	-	+3.13%	-	-
09/11	2,857	2,905	2,826	2,869	-1.31%	24,000	-	+3.87%	-	-
09/10	2,873	2,920	2,865	2,907	-0.27%	16,100	-	+5.9%	-	-
09/09	2,877	2,928	2,865	2,915	+0.34%	15,900	-	+6.93%	-	-
09/08	2,951	2,977	2,905	2,905	-2.39%	17,100	-	+7.39%	-	-
09/07	2,977	3,045	2,962	2,976	-0.8%	23,600	-	+10.84%	-	-
09/04	2,942	3,005	2,908	3,000	+1.56%	21,200	-	+12.65%	-	-
09/03	2,922	3,020	2,922	2,954	+1.06%	25,300	-	+11.85%	-	-
09/02	3,010	3,010	2,875	2,923	-2.18%	48,400	-	+11.52%	-	-
09/01	2,838	2,988	2,838	2,988	+5.88%	57,100	-	+14.83%	-	-
08/31	2,700	2,828	2,700	2,822	+3.75%	35,600	-	+9.3%	-	-
08/28	2,733	2,755	2,717	2,720	-0.29%	20,600	-	+5.8%	-	-
08/27	2,736	2,766	2,654	2,728	-0.29%	37,200	-	+6.4%	-	-
08/26	2,735	2,759	2,725	2,736	+0.04%	20,300	-	+7.08%	-	-
08/25	2,768	2,768	2,715	2,735	-0.98%	17,800	-	+7.47%	-	-
08/24	2,754	2,781	2,726	2,762	-0.14%	20,800	-	+9%	-	-
08/21	2,702	2,769	2,687	2,766	+4.3%	34,700	-	+9.59%	-	-
08/20	2,620	2,652	2,595	2,652	+1.77%	21,100	-	+5.45%	-	-
08/19	2,694	2,706	2,587	2,606	-3.94%	26,300	-	+3.82%	-	-
08/18	2,698	2,750	2,685	2,713	+0.48%	17,000	-	+8.3%	-	-
08/17	2,651	2,716	2,650	2,700	+1.85%	36,400	-	+8.09%	-	-
08/14	2,551	2,651	2,531	2,651	+3.11%	46,200	-	+6.42%	-	-
08/13	2,547	2,586	2,511	2,571	+1.7%	35,800	-	+3.46%	-	-
08/12	2,529	2,574	2,513	2,528	+1.98%	59,200	-	+1.85%	-	-
08/10	2,468	2,490	2,444	2,479	+1.35%	31,000	-	0%	-	-
08/07	2,450	2,469	2,420	2,446	-0.08%	27,000	-	-1.37%	-	-
08/06	2,416	2,459	2,390	2,448	+1.32%	25,800	-	-1.29%	-	-
08/05	2,393	2,428	2,393	2,416	+0.54%	10,200	-	-2.66%	-	-
08/04	2,378	2,416	2,378	2,403	+0.42%	15,700	-	-3.26%	-	-
08/03	2,431	2,431	2,388	2,393	-1.68%	30,800	-	-3.97%	-	-
07/31	2,451	2,464	2,427	2,434	-0.69%	18,000	-	-2.68%	-	-
07/30	2,441	2,465	2,415	2,451	-0.41%	22,100	-	-2.27%	-	-
07/29	2,433	2,465	2,426	2,461	+1.11%	16,700	-	-2.03%	-	-
07/28	2,483	2,483	2,415	2,434	-2.44%	21,700	-	-3.26%	-	-
07/27	2,540	2,554	2,472	2,495	-2.27%	17,000	-	-1.07%	-	-
07/24	2,543	2,558	2,526	2,553	+0.43%	12,500	-	+1.15%	-	-
07/23	2,524	2,558	2,504	2,542	+1.6%	17,500	-	+0.59%	-	-
07/22	2,490	2,502	2,473	2,502	+0.6%	13,000	-	-1.18%	-	-
07/21	2,460	2,505	2,443	2,487	+1.59%	16,200	-	-1.93%	-	-
07/17	2,497	2,503	2,424	2,448	-2.74%	30,100	-	-3.74%	-	-
07/16	2,550	2,550	2,500	2,517	-1.29%	10,000	-	-1.33%	-	-
07/15	2,525	2,553	2,519	2,550	+1.11%	17,500	-	-0.2%	-	-
07/14	2,490	2,525	2,483	2,522	+1.9%	15,100	-	-1.37%	-	-
07/13	2,543	2,543	2,475	2,475	-2.33%	20,400	-	-3.43%	-	-
07/10	2,550	2,569	2,519	2,534	+0.4%	21,800	-	-1.4%	-	-
07/09	2,538	2,547	2,524	2,524	+0.32%	14,600	-	-1.94%	-	-
07/08	2,500	2,538	2,500	2,516	+0.76%	14,700	-	-2.44%	-	-
07/07	2,467	2,533	2,467	2,497	+1.59%	20,100	-	-3.37%	-	-
07/06	2,503	2,505	2,455	2,458	-1.25%	21,400	-	-5.13%	-	-
07/03	2,458	2,510	2,457	2,489	+1.06%	25,900	-	-4.16%	-	-
07/02	2,477	2,490	2,454	2,463	-0.57%	27,900	-	-5.41%	-	-
07/01	2,508	2,508	2,441	2,477	-0.2%	24,800	-	-5.17%	-	-
06/30	2,631	2,631	2,463	2,482	-4.35%	51,200	-	-5.27%	-	-
06/29	2,618	2,668	2,579	2,595	-1.22%	28,600	-	-1.26%	-	-
06/26	2,591	2,658	2,587	2,627	+1.35%	28,400	-	-0.11%	-	-
06/25	2,553	2,610	2,550	2,592	+1.53%	18,500	-	-1.71%	-	-
06/24	2,556	2,592	2,553	2,553	-0.35%	16,300	-	-3.51%	-	-
06/23	2,561	2,600	2,540	2,562	-1.16%	20,400	-	-3.58%	-	-
06/22	2,558	2,623	2,553	2,592	+1.69%	13,400	-	-2.96%	-	-
06/19	2,625	2,653	2,533	2,549	-3.01%	27,700	-	-5.03%	-	-
06/18	2,691	2,691	2,621	2,628	-0.79%	26,400	-	-2.52%	-	-
06/17	2,625	2,685	2,606	2,649	+0.91%	19,200	-	-2.14%	-	-
06/16	2,645	2,645	2,589	2,625	-0.76%	31,900	-	-3.03%	-	-
06/15	2,674	2,683	2,634	2,645	+0.04%	22,200	-	-2.36%	-	-
06/12	2,601	2,673	2,601	2,644	+0.53%	30,600	-	-2.4%	-	-
06/11	2,626	2,630	2,572	2,630	+0.84%	23,600	-	-2.95%	-	-
06/10	2,602	2,641	2,596	2,608	-1.66%	29,600	-	-3.76%	-	-
06/09	2,699	2,699	2,610	2,652	+0.11%	20,100	-	-2.43%	-	-
06/08	2,654	2,748	2,620	2,649	-0.19%	33,200	-	-2.61%	-	-
06/05	2,675	2,720	2,653	2,654	+0.64%	23,600	-	-2.5%	-	-
06/04	2,667	2,688	2,566	2,637	-0.38%	25,300	-	-3.02%	-	-
06/03	2,638	2,686	2,628	2,647	-0.38%	17,400	-	-2.54%	-	-
06/02	2,597	2,674	2,550	2,657	+1.84%	43,500	-	-1.92%	-	-
06/01	2,683	2,683	2,536	2,609	-1.99%	50,100	-	-3.44%	-	-
05/29	2,667	2,715	2,620	2,662	-0.6%	29,100	-	-1.33%	-	-
05/28	2,660	2,693	2,638	2,678	0%	26,300	-	-0.59%	-	-
05/27	2,671	2,703	2,648	2,678	+0.26%	24,100	-	-0.41%	-	-
05/26	2,617	2,675	2,617	2,671	+0.41%	34,700	-	-0.6%	-	-
05/25	2,753	2,839	2,640	2,660	-4.49%	48,500	-	-1.08%	-	-
05/22	2,792	2,800	2,750	2,785	-1.17%	27,400	-	+3.49%	-	-
05/21	2,803	2,841	2,777	2,818	-0.56%	21,100	-	+4.8%	-	-
05/20	2,919	2,945	2,784	2,834	-2.34%	34,800	-	+5.47%	-	-
05/19	2,920	2,942	2,871	2,902	-0.62%	26,600	-	+8.08%	-	-
05/18	2,849	2,930	2,822	2,920	+2.56%	43,600	-	+8.91%	-	-
05/15	2,895	2,911	2,801	2,847	-2%	40,700	-	+6.27%	-	-
05/14	2,747	2,928	2,740	2,905	+9.75%	95,600	-	+8.52%	-	-
05/13	2,680	2,701	2,616	2,647	-1.23%	40,500	-	-1.16%	-	-
05/12	2,652	2,714	2,652	2,680	+1.32%	30,000	-	-0.3%	-	-
05/11	2,665	2,694	2,635	2,645	-1.01%	34,400	-	-1.96%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2014年 12月期	1,156 4,625 6/26	492 1,966 10/17	2,756,000 689,000 6/26	128億200万	54億4188万	+9.73% 11/19	-26.17% 10/17
2015年 12月期	900 1,800 12/7	538 2,150 1/16 2,150 1/13	193,800 96,900 12/21	99億6480万	59億5120万	+16.56% 5/14	-13.34% 1/20
2016年 12月期	849 1,698 1/8	533 1,065 2/12	164,000 82,000 1/29	94億12万	58億9584万	+13.09% 3/29	-25.26% 2/12
2017年 12月期	1,575 3,150 12/15	650 1,300 2/2 1,300 1/18	180,600 90,300 12/14	174億3840万	71億9680万	+28.1% 11/20	-10.41% 2/6
2018年 12月期	2,185 4,370 5/11	845 1,690 12/25	245,200 122,600 8/13	241億9232万	93億5584万	+20.66% 10/9	-24.56% 8/16
2019年 12月期	1,080 2,160 2/14	590 1,180 8/6	246,000 123,000 4/1	119億5776万	65億3248万	+14.62% 10/8	-16.13% 5/24
2020年 12月期	849 1,698 1/9	426 852 3/19 852 3/13	241,800 120,900 4/17	94億12万	47億1667万	+20.68% 4/20	-30.64% 3/13
2021年 12月期	1,245 2,490 11/16	633 1,266 1/20	298,200 149,100 8/11	137億8464万	70億857万	+19.9% 9/8	-14.38% 12/20
2022年 12月期	2,249 8/31	830 3/9	1,662,600 8/26	249億92万	91億8976万	+35.19% 5/18	-13.33% 1/4
2023年 12月期	2,153 7/3	1,298 4/7	791,100 5/11	238億3801万	143億7145万	+26.2% 5/15	-15.82% 8/9
2024年 12月期	2,180 10/3	1,442 5/30	265,100 2/14	241億3696万	159億6582万	+16.57% 3/29	-20.48% 5/16
2025年 12月期	2,591 9/22	1,655 4/7	136,500 12/29	286億8755万	183億2416万	+14.96% 7/17	-15.86% 4/7
最新	2,728 2026/10/2		33,100	302億441万		-5.11% 2,875

年間値上がり率

2015/12/30 vs 2014/12/30: 49%（1.49倍）
2016/12/30 vs 2015/12/30: -17%（0.83倍）
2017/12/29 vs 2016/12/30: 109%（2.09倍）
2018/12/28 vs 2017/12/29: -32%（0.68倍）
2019/12/30 vs 2018/12/28: -13%（0.87倍）
2020/12/30 vs 2019/12/30: -16%（0.84倍）
2021/12/30 vs 2020/12/30: 50%（1.5倍）
2022/12/30 vs 2021/12/30: 44%（1.44倍）
2023/12/29 vs 2022/12/30: 16%（1.16倍）
2024/12/30 vs 2023/12/29: 16%（1.16倍）
2025/12/30 vs 2024/12/30: 8%（1.08倍）
2026/10/02 vs 2025/12/30: 26%（1.26倍）
過去安値 426円（2020/03/19）: 540%（6.4倍）
2,728円（10/2）

OATアグリオ（4979）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート