- 5122
- 2026/09/29
- 時価
- 1093億円
- PER 予
- 18.41倍
- 2010年以降
- 8.72-31.87倍
（2010-2026年） - PBR
- 0.96倍
- 2010年以降
- 0.64-2.56倍
（2010-2026年） - 配当 予
- 2.1%
- ROE 予
- 5.22%
- ROA 予
- 3.52%
- 資料
- Link
- CSV,JSON
オカモト（5122）の株価チャート
株価
9/29
- 前日 (9/28)
- 6,300
- 始値
- 6,200
- 高値
- 6,300
- 安値
- 6,140
- 終値 -1.9%
- 6,180
- 出来高 -28.24%
- 21,600
乖離率
- 株価（5日）
移動平均値 - -1.53%
6,276 - 株価（25日）
移動平均値 - -1.7%
6,287 - 出来高（5日）
移動平均値 - -6.82%
23,180
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 6,200 | 6,300 | 6,140 | 6,180 | -1.9% | 21,600 | - | -1.7% | - | - |
| 09/28 | 6,400 | 6,410 | 6,270 | 6,300 | -1.56% | 30,100 | - | -0.05% | - | - |
| 09/25 | 6,270 | 6,410 | 6,260 | 6,400 | +2.24% | 19,500 | - | +1.44% | - | - |
| 09/24 | 6,240 | 6,270 | 6,140 | 6,260 | +0.32% | 18,600 | - | -0.78% | - | - |
| 09/18 | 6,340 | 6,360 | 6,230 | 6,240 | -1.42% | 26,100 | - | -1.14% | - | - |
| 09/17 | 6,280 | 6,330 | 6,250 | 6,330 | +1.44% | 25,700 | - | +0.22% | - | - |
| 09/16 | 6,200 | 6,290 | 6,140 | 6,240 | +0.65% | 11,300 | - | -1.08% | - | - |
| 09/15 | 6,160 | 6,240 | 6,160 | 6,200 | +0.65% | 13,100 | - | -1.63% | - | - |
| 09/14 | 6,210 | 6,270 | 6,150 | 6,160 | -0.81% | 12,400 | - | -2.22% | - | - |
| 09/11 | 6,120 | 6,270 | 6,090 | 6,210 | +0.65% | 19,700 | - | -1.69% | - | - |
| 09/10 | 6,090 | 6,190 | 6,070 | 6,170 | +1.82% | 17,900 | - | -2.5% | - | - |
| 09/09 | 6,060 | 6,120 | 5,990 | 6,060 | 0% | 19,500 | - | -4.46% | - | - |
| 09/08 | 6,200 | 6,200 | 6,040 | 6,060 | -2.26% | 25,400 | - | -4.61% | - | - |
| 09/07 | 6,230 | 6,310 | 6,200 | 6,200 | -0.64% | 21,900 | - | -2.45% | - | - |
| 09/04 | 6,320 | 6,360 | 6,140 | 6,240 | -0.95% | 34,000 | - | -1.7% | - | - |
| 09/03 | 6,190 | 6,360 | 6,060 | 6,300 | +0.48% | 28,800 | - | -0.52% | - | - |
| 09/02 | 6,410 | 6,450 | 6,190 | 6,270 | -2.94% | 49,600 | - | -0.68% | - | - |
| 09/01 | 6,410 | 6,500 | 6,400 | 6,460 | +0.78% | 33,200 | - | +2.67% | - | - |
| 08/31 | 6,430 | 6,480 | 6,370 | 6,410 | 0% | 39,200 | - | +2.38% | - | - |
| 08/28 | 6,320 | 6,450 | 6,310 | 6,410 | +1.91% | 59,800 | - | +2.91% | - | - |
| 08/27 | 6,310 | 6,380 | 6,290 | 6,290 | 0% | 17,600 | - | +1.57% | - | - |
| 08/26 | 6,310 | 6,490 | 6,240 | 6,290 | -0.32% | 26,900 | - | +2.08% | - | - |
| 08/25 | 6,520 | 6,570 | 6,260 | 6,310 | -3.22% | 27,200 | - | +2.99% | - | - |
| 08/24 | 6,670 | 6,730 | 6,490 | 6,520 | -2.25% | 37,300 | - | +7.13% | - | - |
| 08/21 | 6,570 | 6,680 | 6,540 | 6,670 | +1.52% | 21,300 | - | +10.47% | - | - |
| 08/20 | 6,500 | 6,570 | 6,450 | 6,570 | +1.86% | 23,000 | - | +9.74% | - | - |
| 08/19 | 6,340 | 6,510 | 6,310 | 6,450 | +0.78% | 30,000 | - | +8.6% | - | - |
| 08/18 | 6,230 | 6,470 | 6,230 | 6,400 | +1.11% | 24,300 | - | +8.51% | - | - |
| 08/17 | 6,340 | 6,440 | 6,270 | 6,330 | -0.16% | 36,900 | - | +8% | - | - |
| 08/14 | 6,150 | 6,410 | 6,140 | 6,340 | +3.09% | 26,800 | - | +8.84% | - | - |
| 08/13 | 6,100 | 6,260 | 6,000 | 6,150 | +0.82% | 109,800 | - | +6.24% | - | - |
| 08/12 | 6,140 | 6,260 | 6,020 | 6,100 | -0.49% | 83,800 | - | +5.92% | - | - |
| 08/10 | 6,290 | 6,430 | 6,050 | 6,130 | -6.98% | 120,300 | - | +6.98% | - | - |
| 08/07 | 6,430 | 6,650 | 6,430 | 6,590 | +1.7% | 30,200 | - | +15.57% | - | - |
| 08/06 | 6,540 | 6,540 | 6,300 | 6,480 | -1.07% | 39,400 | - | +14.65% | - | - |
| 08/05 | 6,390 | 6,580 | 6,340 | 6,550 | +3.8% | 27,200 | - | +16.86% | - | - |
| 08/04 | 6,120 | 6,400 | 6,020 | 6,310 | +3.1% | 51,200 | - | +13.63% | - | - |
| 08/03 | 6,000 | 6,180 | 5,850 | 6,120 | +2% | 92,800 | - | +11.01% | - | - |
| 07/31 | 5,900 | 6,120 | 5,860 | 6,000 | +2.21% | 63,600 | - | +9.49% | - | - |
| 07/30 | 5,760 | 5,900 | 5,750 | 5,870 | +1.21% | 32,800 | - | +7.65% | - | - |
| 07/29 | 5,790 | 5,830 | 5,640 | 5,800 | +1.05% | 60,500 | - | +6.85% | - | - |
| 07/28 | 5,700 | 5,740 | 5,600 | 5,740 | +0.7% | 20,700 | - | +6.1% | - | - |
| 07/27 | 5,600 | 5,740 | 5,570 | 5,700 | +1.79% | 23,500 | - | +5.56% | - | - |
| 07/24 | 5,500 | 5,600 | 5,460 | 5,600 | +1.45% | 15,200 | - | +3.78% | - | - |
| 07/23 | 5,410 | 5,520 | 5,410 | 5,520 | +0.18% | 14,000 | - | +2.26% | - | - |
| 07/22 | 5,440 | 5,540 | 5,340 | 5,510 | +1.85% | 26,000 | - | +1.92% | - | - |
| 07/21 | 5,400 | 5,460 | 5,350 | 5,410 | +2.08% | 18,000 | - | -0.07% | - | - |
| 07/17 | 5,340 | 5,420 | 5,250 | 5,300 | -0.38% | 15,500 | - | -2.38% | - | - |
| 07/16 | 5,430 | 5,440 | 5,320 | 5,320 | -1.3% | 15,700 | - | -2.3% | - | - |
| 07/15 | 5,360 | 5,440 | 5,360 | 5,390 | +0.56% | 11,200 | - | -1.25% | - | - |
| 07/14 | 5,430 | 5,460 | 5,360 | 5,360 | -1.29% | 9,800 | - | -2.01% | - | - |
| 07/13 | 5,570 | 5,570 | 5,430 | 5,430 | -0.73% | 13,600 | - | -0.93% | - | - |
| 07/10 | 5,520 | 5,550 | 5,450 | 5,470 | +0.55% | 26,600 | - | -0.36% | - | - |
| 07/09 | 5,430 | 5,460 | 5,400 | 5,440 | +0.18% | 13,900 | - | -1.07% | - | - |
| 07/08 | 5,430 | 5,480 | 5,410 | 5,430 | +0.56% | 24,900 | - | -1.45% | - | - |
| 07/07 | 5,480 | 5,540 | 5,400 | 5,400 | +0.37% | 15,400 | - | -2.32% | - | - |
| 07/06 | 5,470 | 5,470 | 5,370 | 5,380 | -0.74% | 19,900 | - | -2.85% | - | - |
| 07/03 | 5,370 | 5,490 | 5,370 | 5,420 | +1.12% | 18,300 | - | -2.29% | - | - |
| 07/02 | 5,330 | 5,450 | 5,330 | 5,360 | +1.32% | 15,600 | - | -3.46% | - | - |
| 07/01 | 5,280 | 5,350 | 5,270 | 5,290 | +0.57% | 30,000 | - | -4.92% | - | - |
| 06/30 | 5,370 | 5,370 | 5,260 | 5,260 | -0.94% | 17,300 | - | -5.68% | - | - |
| 06/29 | 5,320 | 5,340 | 5,220 | 5,310 | +0.38% | 27,600 | - | -5.04% | - | - |
| 06/26 | 5,300 | 5,370 | 5,250 | 5,290 | -0.56% | 13,500 | - | -5.65% | - | - |
| 06/25 | 5,310 | 5,390 | 5,300 | 5,320 | +1.53% | 19,000 | - | -5.34% | - | - |
| 06/24 | 5,270 | 5,370 | 5,200 | 5,240 | -2.42% | 25,000 | - | -6.93% | - | - |
| 06/23 | 5,470 | 5,520 | 5,370 | 5,370 | -1.83% | 28,500 | - | -4.72% | - | - |
| 06/22 | 5,610 | 5,670 | 5,470 | 5,470 | -2.5% | 16,200 | - | -3.05% | - | - |
| 06/19 | 5,750 | 5,750 | 5,580 | 5,610 | -0.71% | 16,100 | - | -0.55% | - | - |
| 06/18 | 5,790 | 5,790 | 5,630 | 5,650 | -1.4% | 17,900 | - | +0.3% | - | - |
| 06/17 | 5,780 | 5,800 | 5,720 | 5,730 | +0.35% | 20,700 | - | +1.79% | - | - |
| 06/16 | 5,770 | 5,770 | 5,660 | 5,710 | -1.04% | 18,000 | - | +1.46% | - | - |
| 06/15 | 5,780 | 5,830 | 5,770 | 5,770 | +1.23% | 24,000 | - | +2.61% | - | - |
| 06/12 | 5,650 | 5,750 | 5,650 | 5,700 | +1.06% | 29,200 | - | +1.57% | - | - |
| 06/11 | 5,690 | 5,690 | 5,580 | 5,640 | -0.88% | 24,700 | - | +0.57% | - | - |
| 06/10 | 5,630 | 5,740 | 5,600 | 5,690 | +0.89% | 28,400 | - | +1.39% | - | - |
| 06/09 | 5,700 | 5,740 | 5,600 | 5,640 | -0.18% | 25,800 | - | +0.59% | - | - |
| 06/08 | 5,520 | 5,670 | 5,500 | 5,650 | -0.88% | 61,200 | - | +0.78% | - | - |
| 06/05 | 5,800 | 5,830 | 5,690 | 5,700 | -0.35% | 43,200 | - | +1.6% | - | - |
| 06/04 | 5,820 | 5,850 | 5,720 | 5,720 | -2.89% | 19,200 | - | +2.05% | - | - |
| 06/03 | 5,650 | 5,890 | 5,610 | 5,890 | +4.25% | 34,600 | - | +5.16% | - | - |
| 06/02 | 5,570 | 5,650 | 5,500 | 5,650 | +0.89% | 34,800 | - | +1% | - | - |
| 06/01 | 5,590 | 5,660 | 5,570 | 5,600 | +0.9% | 26,600 | - | +0.11% | - | - |
| 05/29 | 5,650 | 5,670 | 5,550 | 5,550 | -1.77% | 20,800 | - | -0.98% | - | - |
| 05/28 | 5,620 | 5,730 | 5,570 | 5,650 | +0.53% | 31,200 | - | +0.57% | - | - |
| 05/27 | 5,700 | 5,700 | 5,610 | 5,620 | -0.18% | 34,000 | - | -0.16% | - | - |
| 05/26 | 5,680 | 5,720 | 5,620 | 5,630 | -1.05% | 27,000 | - | -0.25% | - | - |
| 05/25 | 5,630 | 5,700 | 5,560 | 5,690 | +1.25% | 22,500 | - | +0.53% | - | - |
| 05/22 | 5,600 | 5,650 | 5,530 | 5,620 | +0.9% | 16,100 | - | -0.88% | - | - |
| 05/21 | 5,490 | 5,640 | 5,490 | 5,570 | +3.34% | 18,400 | - | -1.99% | - | - |
| 05/20 | 5,500 | 5,500 | 5,360 | 5,390 | -2% | 24,700 | - | -5.44% | - | - |
| 05/19 | 5,560 | 5,670 | 5,500 | 5,500 | +0.73% | 19,800 | - | -3.96% | - | - |
| 05/18 | 5,400 | 5,510 | 5,310 | 5,460 | +1.11% | 20,300 | - | -5.08% | - | - |
| 05/15 | 5,590 | 5,660 | 5,320 | 5,400 | -2.88% | 24,800 | - | -6.51% | - | - |
| 05/14 | 5,690 | 5,690 | 5,480 | 5,560 | -2.28% | 12,700 | - | -4.15% | - | - |
| 05/13 | 5,630 | 5,720 | 5,630 | 5,690 | +1.79% | 14,300 | - | -2.23% | - | - |
| 05/12 | 5,510 | 5,660 | 5,510 | 5,590 | +1.45% | 12,700 | - | -4.17% | - | - |
| 05/11 | 5,500 | 5,570 | 5,350 | 5,510 | -1.61% | 34,700 | - | -5.88% | - | - |
| 05/08 | 5,750 | 5,750 | 5,510 | 5,600 | -2.1% | 24,900 | - | -4.6% | - | - |
| 05/07 | 5,640 | 5,770 | 5,630 | 5,720 | +2.51% | 15,200 | - | -2.79% | - | - |
| 05/01 | 5,720 | 5,720 | 5,580 | 5,580 | -0.71% | 17,900 | - | -5.34% | - | - |
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 | 2,200 440 6/19 440 6/18 | 1,540 308 11/20 | 43,800 219,000 12/25 219,000 11/30 | - | - | +8.66% 2/25 | -18.52% 11/20 |
| 2009年 3月期 | 2,075 415 8/18 415 8/11 | 1,165 233 10/28 | 87,200 436,000 4/22 | - | - | +15.8% 3/26 | -27.74% 10/10 |
| 2010年 3月期 | 1,970 394 3/30 | 1,600 320 4/28 | 33,200 166,000 6/12 | - | - | +7.53% 12/3 | -6.1% 2/1 |
| 2011年 3月期 | 1,975 395 4/1 | 1,105 221 3/15 | 96,200 481,000 2/18 | 462億1342万 | 258億5611万 | +4.46% 8/27 | -26.81% 3/15 |
| 2012年 3月期 | 1,715 343 9/30 | 1,275 255 8/9 | 34,200 171,000 6/3 | 401億2962万 | 298億3398万 | +8.12% 8/31 | -11.7% 8/9 |
| 2013年 3月期 | 1,675 335 9/25 335 4/18 | 1,440 288 6/5 | 137,800 689,000 3/8 | 391億9366万 | 336億9484万 | +5.11% 7/10 | -6.8% 5/23 |
| 2014年 3月期 | 1,800 360 1/6 | 1,460 292 6/7 | 207,200 1,036,000 5/20 | 385億1886万 | 341億6283万 | +10.06% 5/20 | -10.47% 3/20 |
| 2015年 3月期 | 2,595 519 10/16 | 1,625 325 5/22 325 4/14 | 622,200 3,111,000 10/16 | 544億9335万 | 347億7397万 | +13.96% 10/16 | -5.57% 11/6 |
| 2016年 3月期 | 6,400 1,280 10/6 | 2,245 449 4/1 | 1,418,200 7,091,000 8/5 | 1343億9595万 | 471億4358万 | +49.96% 8/5 | -22.32% 1/21 |
| 2017年 3月期 | 6,660 1,332 9/26 | 3,855 771 5/2 | 700,600 3,503,000 5/10 | 1358億5978万 | 809億5256万 | +15.27% 5/23 | -11.01% 11/11 |
| 2018年 3月期 | 7,010 1,402 6/7 | 5,140 1,028 3/26 | 458,600 2,293,000 8/7 | 1429億9956万 | 1048億5275万 | +10.81% 6/7 | -10.41% 2/15 |
| 2019年 3月期 | 6,635 1,327 7/23 | 4,690 10/30 | 118,600 593,000 5/11 | 1353億4980万 | 956億7303万 | +10.97% 11/29 | -14.05% 10/29 |
| 2020年 3月期 | 5,880 4/25 | 2,975 3/17 | 136,000 3/13 | 1199億4827万 | 583億811万 | +18.6% 4/14 | -15.7% 8/13 |
| 2021年 3月期 | 4,550 4/17 | 3,655 5/26 | 123,800 4/13 | 891億7711万 | 716億3568万 | +7.82% 8/13 | -12.33% 5/26 |
| 2022年 3月期 | 4,600 9/10 | 3,750 12/1 | 134,700 3/18 | 878億5708万 | 716億2262万 | +9.81% 9/10 | -6.12% 10/5 |
| 2023年 3月期 | 4,135 7/26 | 3,435 10/3 | 151,300 4/27 | 769億838万 | 638億8882万 | +5.42% 3/9 | -8.45% 10/3 |
| 2024年 3月期 | 5,640 11/15 | 3,805 7/14 | 173,500 10/30 | 1020億8042万 | 688億6809万 | +12.61% 8/23 | -8.18% 12/25 |
| 2025年 3月期 | 5,950 12/6 | 4,090 8/5 | 127,100 10/30 | 1065億123万 | 732億841万 | +8.18% 12/6 | -17.62% 8/5 |
| 2026年 3月期 | 6,190 3/2 | 4,450 4/7 | 55,600 2/27 | 1095億5908万 | 796億5218万 | +8.73% 3/2 | -5.93% 4/27 |
| 最新 | 6,180 2026/9/29 | 21,600 | 1093億8208万 | -1.7% 6,287 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/28 vs 1984/12/28
- 9%（1.09倍）
- 1986/12/27 vs 1985/12/28
- 41%（1.41倍）
- 1987/12/28 vs 1986/12/27
- 83%（1.83倍）
- 1988/12/28 vs 1987/12/28
- 5%（1.05倍）
- 1989/12/29 vs 1988/12/28
- 33%（1.33倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- 27%（1.27倍）
- 1992/12/30 vs 1991/12/30
- 13%（1.13倍）
- 1993/12/30 vs 1992/12/30
- -32%（0.68倍）
- 1994/12/30 vs 1993/12/30
- 2%（1.02倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 10%（1.1倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- 3%（1.03倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 157%（2.57倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- -30%（0.7倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/09/29 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
1,000円（2002/11/19） - 518%（6.18倍）
6,180円（9/29）
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。
