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
09/11	2,857	2,905	2,826	2,869	-1.31%	24,000	317億6556万	+3.87%	12.03	1.36
09/10	2,873	2,920	2,865	2,907	-0.27%	16,100	321億8630万	+5.9%	12.19	1.38
09/09	2,877	2,928	2,865	2,915	+0.34%	15,900	322億7488万	+6.93%	12.22	1.38
09/08	2,951	2,977	2,905	2,905	-2.39%	17,100	321億6416万	+7.39%	12.18	1.38
09/07	2,977	3,045	2,962	2,976	-0.8%	23,600	329億5027万	+10.84%	12.48	1.41
09/04	2,942	3,005	2,908	3,000	+1.56%	21,200	332億1600万	+12.65%	12.58	1.42
09/03	2,922	3,020	2,922	2,954	+1.06%	25,300	327億668万	+11.85%	12.39	1.4
09/02	3,010	3,010	2,875	2,923	-2.18%	48,400	323億6345万	+11.52%	12.26	1.39
09/01	2,838	2,988	2,838	2,988	+5.88%	57,100	330億8313万	+14.83%	12.53	1.42
08/31	2,700	2,828	2,700	2,822	+3.75%	35,600	312億4518万	+9.3%	11.83	1.34
08/28	2,733	2,755	2,717	2,720	-0.29%	20,600	301億1584万	+5.8%	11.41	1.29
08/27	2,736	2,766	2,654	2,728	-0.29%	37,200	302億441万	+6.4%	11.44	1.29
08/26	2,735	2,759	2,725	2,736	+0.04%	20,300	302億9299万	+7.08%	11.47	1.3
08/25	2,768	2,768	2,715	2,735	-0.98%	17,800	302億8192万	+7.47%	11.47	1.3
08/24	2,754	2,781	2,726	2,762	-0.14%	20,800	305億8086万	+9%	11.58	1.31
08/21	2,702	2,769	2,687	2,766	+4.3%	34,700	306億2515万	+9.59%	11.6	1.31
08/20	2,620	2,652	2,595	2,652	+1.77%	21,100	293億6294万	+5.45%	11.12	1.26
08/19	2,694	2,706	2,587	2,606	-3.94%	26,300	288億5363万	+3.82%	10.93	1.24
08/18	2,698	2,750	2,685	2,713	+0.48%	17,000	300億3833万	+8.3%	11.38	1.29
08/17	2,651	2,716	2,650	2,700	+1.85%	36,400	298億9440万	+8.09%	11.32	1.28
08/14	2,551	2,651	2,531	2,651	+3.11%	46,200	293億5187万	+6.42%	11.12	1.26
08/13	2,547	2,586	2,511	2,571	+1.7%	35,800	284億6611万	+3.46%	10.78	1.22
08/12	2,529	2,574	2,513	2,528	+1.98%	59,200	279億9001万	+1.85%	10.6	1.2
08/10	2,468	2,490	2,444	2,479	+1.35%	31,000	274億4748万	0%	10.4	1.18
08/07	2,450	2,469	2,420	2,446	-0.08%	27,000	270億8211万	-1.37%	10.26	1.16
08/06	2,416	2,459	2,390	2,448	+1.32%	25,800	271億425万	-1.29%	10.27	1.16
08/05	2,393	2,428	2,393	2,416	+0.54%	10,200	267億4995万	-2.66%	10.13	1.15
08/04	2,378	2,416	2,378	2,403	+0.42%	15,700	266億601万	-3.26%	10.08	1.14
08/03	2,431	2,431	2,388	2,393	-1.68%	30,800	264億9529万	-3.97%	10.04	1.13
07/31	2,451	2,464	2,427	2,434	-0.69%	18,000	269億4924万	-2.68%	10.21	1.15
07/30	2,441	2,465	2,415	2,451	-0.41%	22,100	271億3747万	-2.27%	10.28	1.16
07/29	2,433	2,465	2,426	2,461	+1.11%	16,700	272億4819万	-2.03%	10.32	1.17
07/28	2,483	2,483	2,415	2,434	-2.44%	21,700	269億4924万	-3.26%	10.21	1.15
07/27	2,540	2,554	2,472	2,495	-2.27%	17,000	276億2464万	-1.07%	10.46	1.18
07/24	2,543	2,558	2,526	2,553	+0.43%	12,500	282億6681万	+1.15%	10.71	1.21
07/23	2,524	2,558	2,504	2,542	+1.6%	17,500	281億4502万	+0.59%	10.66	1.21
07/22	2,490	2,502	2,473	2,502	+0.6%	13,000	277億214万	-1.18%	10.49	1.19
07/21	2,460	2,505	2,443	2,487	+1.59%	16,200	275億3606万	-1.93%	10.43	1.18
07/17	2,497	2,503	2,424	2,448	-2.74%	30,100	271億425万	-3.74%	10.27	1.16
07/16	2,550	2,550	2,500	2,517	-1.29%	10,000	278億6822万	-1.33%	10.56	1.19
07/15	2,525	2,553	2,519	2,550	+1.11%	17,500	282億3360万	-0.2%	10.69	1.21
07/14	2,490	2,525	2,483	2,522	+1.9%	15,100	279億2358万	-1.37%	10.58	1.2
07/13	2,543	2,543	2,475	2,475	-2.33%	20,400	274億320万	-3.43%	10.38	1.17
07/10	2,550	2,569	2,519	2,534	+0.4%	21,800	280億5644万	-1.4%	10.63	1.2
07/09	2,538	2,547	2,524	2,524	+0.32%	14,600	279億4572万	-1.94%	10.58	1.2
07/08	2,500	2,538	2,500	2,516	+0.76%	14,700	278億5715万	-2.44%	10.55	1.19
07/07	2,467	2,533	2,467	2,497	+1.59%	20,100	276億4678万	-3.37%	10.47	1.18
07/06	2,503	2,505	2,455	2,458	-1.25%	21,400	272億1497万	-5.13%	10.31	1.17
07/03	2,458	2,510	2,457	2,489	+1.06%	25,900	275億5820万	-4.16%	10.44	1.18
07/02	2,477	2,490	2,454	2,463	-0.57%	27,900	272億7033万	-5.41%	10.33	1.17
07/01	2,508	2,508	2,441	2,477	-0.2%	24,800	274億2534万	-5.17%	10.39	1.17
06/30	2,631	2,631	2,463	2,482	-4.35%	51,200	274億8070万	-5.27%	10.41	1.17
06/29	2,618	2,668	2,579	2,595	-1.22%	28,600	287億3184万	-1.26%	10.88	1.23
06/26	2,591	2,658	2,587	2,627	+1.35%	28,400	290億8614万	-0.11%	11.02	1.24
06/25	2,553	2,610	2,550	2,592	+1.53%	18,500	286億9862万	-1.71%	10.87	1.23
06/24	2,556	2,592	2,553	2,553	-0.35%	16,300	282億6681万	-3.51%	10.71	1.21
06/23	2,561	2,600	2,540	2,562	-1.16%	20,400	283億6646万	-3.58%	10.74	1.21
06/22	2,558	2,623	2,553	2,592	+1.69%	13,400	286億9862万	-2.96%	10.87	1.23
06/19	2,625	2,653	2,533	2,549	-3.01%	27,700	282億2252万	-5.03%	10.69	1.21
06/18	2,691	2,691	2,621	2,628	-0.79%	26,400	290億9721万	-2.52%	11.02	1.24
06/17	2,625	2,685	2,606	2,649	+0.91%	19,200	293億2972万	-2.14%	11.11	1.25
06/16	2,645	2,645	2,589	2,625	-0.76%	31,900	290億6400万	-3.03%	11.01	1.24
06/15	2,674	2,683	2,634	2,645	+0.04%	22,200	292億8544万	-2.36%	11.09	1.25
06/12	2,601	2,673	2,601	2,644	+0.53%	30,600	292億7436万	-2.4%	11.09	1.25
06/11	2,626	2,630	2,572	2,630	+0.84%	23,600	291億1936万	-2.95%	11.03	1.24
06/10	2,602	2,641	2,596	2,608	-1.66%	29,600	288億7577万	-3.76%	10.94	1.23
06/09	2,699	2,699	2,610	2,652	+0.11%	20,100	293億6294万	-2.43%	11.12	1.26
06/08	2,654	2,748	2,620	2,649	-0.19%	33,200	293億2972万	-2.61%	11.11	1.25
06/05	2,675	2,720	2,653	2,654	+0.64%	23,600	293億8508万	-2.5%	11.13	1.26
06/04	2,667	2,688	2,566	2,637	-0.38%	25,300	291億9686万	-3.02%	11.06	1.25
06/03	2,638	2,686	2,628	2,647	-0.38%	17,400	293億758万	-2.54%	11.1	1.25
06/02	2,597	2,674	2,550	2,657	+1.84%	43,500	294億1830万	-1.92%	11.14	1.26
06/01	2,683	2,683	2,536	2,609	-1.99%	50,100	288億8684万	-3.44%	10.94	1.23
05/29	2,667	2,715	2,620	2,662	-0.6%	29,100	294億7366万	-1.33%	11.16	1.26
05/28	2,660	2,693	2,638	2,678	0%	26,300	296億5081万	-0.59%	11.23	1.27
05/27	2,671	2,703	2,648	2,678	+0.26%	24,100	296億5081万	-0.41%	11.23	1.27
05/26	2,617	2,675	2,617	2,671	+0.41%	34,700	295億7331万	-0.6%	11.2	1.26
05/25	2,753	2,839	2,640	2,660	-4.49%	48,500	294億5152万	-1.08%	11.15	1.26
05/22	2,792	2,800	2,750	2,785	-1.17%	27,400	308億3552万	+3.49%	11.68	1.32
05/21	2,803	2,841	2,777	2,818	-0.56%	21,100	312億89万	+4.8%	11.82	1.33
05/20	2,919	2,945	2,784	2,834	-2.34%	34,800	313億7804万	+5.47%	11.88	1.34
05/19	2,920	2,942	2,871	2,902	-0.62%	26,600	321億3094万	+8.08%	12.17	1.37
05/18	2,849	2,930	2,822	2,920	+2.56%	43,600	323億3024万	+8.91%	12.25	1.38
05/15	2,895	2,911	2,801	2,847	-2%	40,700	315億2198万	+6.27%	11.94	1.35
05/14	2,747	2,928	2,740	2,905	+9.75%	95,600	321億6416万	+8.52%	12.18	1.38
05/13	2,680	2,701	2,616	2,647	-1.23%	40,500	293億758万	-1.16%	11.1	1.25
05/12	2,652	2,714	2,652	2,680	+1.32%	30,000	296億7296万	-0.3%	11.24	1.27
05/11	2,665	2,694	2,635	2,645	-1.01%	34,400	292億8544万	-1.96%	11.09	1.25
05/08	2,634	2,691	2,584	2,672	+1.67%	54,000	295億8438万	-1.29%	11.21	1.26
05/07	2,756	2,760	2,607	2,628	-6.34%	84,700	290億9721万	-3.49%	11.02	1.24
05/01	2,731	2,824	2,718	2,806	+3.89%	52,800	310億6803万	+2.6%	11.77	1.33
04/30	2,708	2,711	2,656	2,701	-0.26%	59,300	299億547万	-1.39%	11.33	1.28
04/28	2,568	2,708	2,551	2,708	+5.45%	50,500	299億8297万	-1.35%	11.36	1.28
04/27	2,617	2,680	2,568	2,568	+0.04%	78,300	284億3289万	-6.38%	10.77	1.22
04/24	2,497	2,568	2,495	2,567	+3.47%	50,000	284億2182万	-6.69%	10.76	1.22
04/23	2,493	2,530	2,454	2,481	+0.4%	39,000	274億6963万	-10.08%	10.4	1.17
04/22	2,527	2,539	2,471	2,471	-2.22%	42,700	273億5891万	-10.86%	10.36	1.17
04/21	2,585	2,585	2,522	2,527	-1.29%	25,100	279億7894万	-9.46%	10.6	1.2
04/20	2,560	2,593	2,550	2,560	+0.16%	27,200	283億4432万	-8.99%	10.74	1.21
04/17	2,612	2,612	2,532	2,556	-2.7%	51,200	283億3万	-9.68%	10.72	1.21

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2014年 12月期	1,156 4,625 6/26	492 1,966 10/17	2,756,000 689,000 6/26	35.76	15.2	3.35	1.43	128億200万	54億4188万	1.57倍 12/30
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	14.28	8.53	2.28	1.36	99億6480万	59億5120万	2.04倍 12/30
2016年 12月期	849 1,698 1/8	533 1,065 2/12	164,000 82,000 1/29	9.27	5.81	1.92	1.21	94億12万	58億9584万	1.51倍 12/30
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	12.12	5	2.88	1.19	174億3840万	71億9680万	2.55倍 12/29
2018年 12月期	2,185 4,370 5/11	845 1,690 12/25	245,200 122,600 8/13	18.76	7.25	3.5	1.36	241億9232万	93億5584万	1.52倍 12/28
2019年 12月期	1,080 2,160 2/14	590 1,180 8/6	246,000 123,000 4/1	2918.92	1594.59	1.92	1.05	119億5776万	65億3248万	1.47倍 12/30
2020年 12月期	849 1,698 1/9	426 852 3/19 852 3/13	241,800 120,900 4/17	10.98	5.51	1.34	0.67	94億12万	47億1667万	1.09倍 12/30
2021年 12月期	1,245 2,490 11/16	633 1,266 1/20	298,200 149,100 8/11	9.2	4.68	1.59	0.81	137億8464万	70億857万	1.32倍 12/30
2022年 12月期	2,249 8/31	830 3/9	1,662,600 8/26	10.51	3.88	2.16	0.8	249億92万	91億8976万	1.43倍 12/30
2023年 12月期	2,153 7/3	1,298 4/7	791,100 5/11	9.11	5.49	1.59	0.96	238億3801万	143億7145万	1.28倍 12/29
2024年 12月期	2,180 10/3	1,442 5/30	265,100 2/14	10.8	7.15	1.39	0.92	241億3696万	159億6582万	1.27倍 12/30
2025年 12月期	2,591 9/22	1,655 4/7	136,500 12/29	11.25	7.19	1.39	0.89	286億8755万	183億2416万	1.16倍 12/30
最新	2,869 2026/9/11		24,000	12.03 予想		1.36 実績		317億6556万		-

OATアグリオ（4979）のPBR（株価純資産倍率）の推移

2026/04/17～2026/09/11

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート