オハラ（5218）の株価チャート
株価
3/26
- 前日 (3/25)
- 1,155
- 始値
- 1,162
- 高値
- 1,162
- 安値
- 1,126
- 終値 -1.56%
- 1,137
- 出来高 -42.79%
- 60,300
乖離率
- 株価（5日）
移動平均値 - +1.25%
1,123 - 株価（25日）
移動平均値 - -0.79%
1,146 - 出来高（5日）
移動平均値 - -56.2%
137,660
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 1,162 | 1,162 | 1,126 | 1,137 | -1.56% | 60,300 | 289億3665万 | -0.79% | 22.49 | 0.52 |
| 03/25 | 1,125 | 1,164 | 1,125 | 1,155 | +3.13% | 105,400 | 293億9475万 | +0.79% | 22.84 | 0.53 |
| 03/24 | 1,119 | 1,125 | 1,101 | 1,120 | +2.85% | 50,300 | 285億400万 | -2.27% | 22.15 | 0.52 |
| 03/23 | 1,110 | 1,134 | 1,086 | 1,089 | -2.33% | 118,500 | 277億1505万 | -4.97% | 21.54 | 0.5 |
| 03/19 | 1,150 | 1,150 | 1,115 | 1,115 | -5.27% | 353,800 | 283億7675万 | -2.96% | 22.05 | 0.51 |
| 03/18 | 1,167 | 1,183 | 1,157 | 1,177 | +1.2% | 73,400 | 299億5465万 | +2.44% | 23.28 | 0.54 |
| 03/17 | 1,164 | 1,182 | 1,157 | 1,163 | -1.19% | 106,700 | 295億9835万 | +1.57% | 23 | 0.54 |
| 03/16 | 1,141 | 1,188 | 1,134 | 1,177 | +5.94% | 174,000 | 299億5465万 | +3.06% | 23.28 | 0.54 |
| 03/13 | 1,117 | 1,125 | 1,100 | 1,111 | -1.94% | 64,000 | 282億7495万 | -2.37% | 21.97 | 0.51 |
| 03/12 | 1,117 | 1,148 | 1,107 | 1,133 | +1.34% | 154,500 | 288億3485万 | -0.35% | 22.41 | 0.52 |
| 03/11 | 1,124 | 1,139 | 1,118 | 1,118 | 0% | 53,100 | 284億5310万 | -1.41% | 22.11 | 0.52 |
| 03/10 | 1,100 | 1,121 | 1,095 | 1,118 | +3.33% | 50,000 | 284億5310万 | -1.24% | 22.11 | 0.52 |
| 03/09 | 1,095 | 1,095 | 1,045 | 1,082 | -6.32% | 139,800 | 275億3690万 | -4.25% | 21.4 | 0.5 |
| 03/06 | 1,142 | 1,163 | 1,134 | 1,155 | 0% | 50,300 | 293億9475万 | +2.39% | 22.84 | 0.53 |
| 03/05 | 1,143 | 1,166 | 1,141 | 1,155 | +5% | 65,600 | 293億9475万 | +2.76% | 22.84 | 0.53 |
| 03/04 | 1,127 | 1,146 | 1,090 | 1,100 | -4.76% | 137,500 | 279億9500万 | -1.79% | 21.76 | 0.51 |
| 03/03 | 1,188 | 1,192 | 1,154 | 1,155 | -2.78% | 71,300 | 293億9475万 | +3.4% | 22.84 | 0.53 |
| 03/02 | 1,200 | 1,200 | 1,165 | 1,188 | -2.14% | 72,200 | 302億3460万 | +6.64% | 23.5 | 0.55 |
| 02/27 | 1,184 | 1,214 | 1,174 | 1,214 | +2.62% | 129,800 | 308億9630万 | +9.37% | 24.01 | 0.56 |
| 02/26 | 1,190 | 1,194 | 1,175 | 1,183 | +1.2% | 78,200 | 301億735万 | +7.25% | 23.4 | 0.54 |
| 02/25 | 1,175 | 1,185 | 1,163 | 1,169 | -0.43% | 83,800 | 297億5105万 | +6.47% | 23.12 | 0.54 |
| 02/24 | 1,153 | 1,177 | 1,149 | 1,174 | +1.73% | 128,700 | 298億7830万 | +7.31% | 23.22 | 0.54 |
| 02/20 | 1,150 | 1,154 | 1,141 | 1,154 | +0.61% | 69,500 | 293億6930万 | +5.87% | 22.82 | 0.53 |
| 02/19 | 1,160 | 1,167 | 1,140 | 1,147 | -0.61% | 64,600 | 291億9115万 | +5.52% | 22.69 | 0.53 |
| 02/18 | 1,152 | 1,156 | 1,138 | 1,154 | +0.61% | 67,300 | 293億6930万 | +6.56% | 22.82 | 0.53 |
| 02/17 | 1,144 | 1,152 | 1,138 | 1,147 | +0.61% | 66,100 | 291億9115万 | +6.3% | 22.69 | 0.53 |
| 02/16 | 1,151 | 1,151 | 1,133 | 1,140 | +0.88% | 54,800 | 290億1300万 | +6.05% | 22.55 | 0.53 |
| 02/13 | 1,152 | 1,157 | 1,124 | 1,130 | -2.59% | 70,100 | 287億5850万 | +5.61% | 22.35 | 0.52 |
| 02/12 | 1,118 | 1,160 | 1,117 | 1,160 | +3.76% | 110,500 | 295億2200万 | +8.61% | 22.94 | 0.53 |
| 02/10 | 1,095 | 1,118 | 1,095 | 1,118 | +2.85% | 74,400 | 284億5310万 | +5.17% | 22.11 | 0.52 |
| 02/09 | 1,095 | 1,098 | 1,073 | 1,087 | +0.83% | 70,500 | 276億6415万 | +2.55% | 21.5 | 0.5 |
| 02/06 | 1,076 | 1,081 | 1,063 | 1,078 | -0.37% | 27,100 | 274億3510万 | +1.89% | 21.32 | 0.5 |
| 02/05 | 1,089 | 1,089 | 1,078 | 1,082 | -0.64% | 32,500 | 275億3690万 | +2.46% | 21.4 | 0.5 |
| 02/04 | 1,064 | 1,090 | 1,061 | 1,089 | +2.93% | 69,900 | 277億1505万 | +3.32% | 21.54 | 0.5 |
| 02/03 | 1,067 | 1,067 | 1,050 | 1,058 | +0.38% | 52,900 | 269億2610万 | +0.57% | 20.93 | 0.49 |
| 02/02 | 1,070 | 1,083 | 1,054 | 1,054 | -1.4% | 40,000 | 268億2430万 | +0.29% | 20.85 | 0.49 |
| 01/30 | 1,051 | 1,073 | 1,049 | 1,069 | +1.71% | 44,200 | 272億605万 | +1.81% | 21.14 | 0.51 |
| 01/29 | 1,051 | 1,055 | 1,037 | 1,051 | +0.29% | 54,200 | 267億4795万 | +0.19% | 20.79 | 0.5 |
| 01/28 | 1,043 | 1,054 | 1,034 | 1,048 | +0.48% | 44,300 | 266億7160万 | -0.1% | 20.73 | 0.5 |
| 01/27 | 1,041 | 1,043 | 1,032 | 1,043 | +0.29% | 53,400 | 265億4435万 | -0.57% | 20.63 | 0.49 |
| 01/26 | 1,065 | 1,065 | 1,040 | 1,040 | -3.17% | 84,800 | 264億6800万 | -0.76% | 20.57 | 0.49 |
| 01/23 | 1,077 | 1,079 | 1,069 | 1,074 | -0.19% | 27,400 | 273億3330万 | +2.48% | 21.24 | 0.51 |
| 01/22 | 1,065 | 1,081 | 1,057 | 1,076 | +1.61% | 57,700 | 273億8420万 | +2.87% | 21.28 | 0.51 |
| 01/21 | 1,050 | 1,059 | 1,041 | 1,059 | -0.09% | 64,200 | 269億5155万 | +1.24% | 20.95 | 0.5 |
| 01/20 | 1,063 | 1,074 | 1,055 | 1,060 | +0.47% | 43,800 | 269億7700万 | +0.95% | 20.97 | 0.5 |
| 01/19 | 1,073 | 1,073 | 1,052 | 1,055 | -1.86% | 70,800 | 268億4975万 | +0.09% | 20.87 | 0.5 |
| 01/16 | 1,075 | 1,084 | 1,065 | 1,075 | +0.56% | 141,900 | 273億5875万 | +1.51% | 21.26 | 0.51 |
| 01/15 | 1,065 | 1,073 | 1,058 | 1,069 | +0.19% | 64,000 | 272億605万 | +0.56% | 21.14 | 0.51 |
| 01/14 | 1,044 | 1,075 | 1,044 | 1,067 | +2.3% | 116,700 | 271億5515万 | +0.09% | 21.1 | 0.5 |
| 01/13 | 1,053 | 1,055 | 1,040 | 1,043 | +0.1% | 49,100 | 265億4435万 | -2.43% | 20.63 | 0.49 |
| 01/09 | 1,038 | 1,042 | 1,035 | 1,042 | +0.87% | 40,500 | 265億1890万 | -2.89% | 20.61 | 0.49 |
| 01/08 | 1,060 | 1,063 | 1,033 | 1,033 | -3% | 75,400 | 262億8985万 | -4.09% | 20.43 | 0.49 |
| 01/07 | 1,046 | 1,065 | 1,040 | 1,065 | +2.21% | 151,300 | 271億425万 | -1.48% | 21.06 | 0.5 |
| 01/06 | 1,040 | 1,047 | 1,037 | 1,042 | +0.68% | 45,300 | 265億1890万 | -3.87% | 20.61 | 0.49 |
| 01/05 | 1,030 | 1,049 | 1,026 | 1,035 | +0.39% | 99,000 | 263億4075万 | -4.78% | 20.47 | 0.49 |
| 2025 | ||||||||||
| 12/30 | 1,042 | 1,059 | 1,031 | 1,031 | -1.06% | 90,400 | 262億3895万 | -5.41% | 20.39 | 0.49 |
| 12/29 | 1,029 | 1,045 | 1,027 | 1,042 | +1.36% | 85,600 | 265億1890万 | -4.67% | 20.61 | 0.49 |
| 12/26 | 1,030 | 1,030 | 1,021 | 1,028 | -0.19% | 94,200 | 261億6260万 | -6.29% | 20.33 | 0.49 |
| 12/25 | 1,038 | 1,038 | 1,029 | 1,030 | -0.39% | 60,100 | 262億1350万 | -6.45% | 20.37 | 0.49 |
| 12/24 | 1,050 | 1,052 | 1,030 | 1,034 | -1.52% | 51,500 | 263億1530万 | -6.43% | 20.45 | 0.49 |
| 12/23 | 1,035 | 1,050 | 1,033 | 1,050 | +1.84% | 63,900 | 267億2250万 | -5.23% | 20.77 | 0.5 |
| 12/22 | 1,050 | 1,050 | 1,031 | 1,031 | -1.53% | 50,800 | 262億3895万 | -7.37% | 20.39 | 0.49 |
| 12/19 | 1,043 | 1,048 | 1,029 | 1,047 | +0.29% | 76,800 | 266億4615万 | -6.35% | 20.71 | 0.5 |
| 12/18 | 1,025 | 1,046 | 1,025 | 1,044 | +1.26% | 72,900 | 265億6980万 | -7.03% | 20.65 | 0.49 |
| 12/17 | 1,023 | 1,034 | 1,019 | 1,031 | +0.39% | 76,700 | 262億3895万 | -8.6% | 20.39 | 0.49 |
| 12/16 | 1,045 | 1,049 | 1,027 | 1,027 | -1.53% | 155,500 | 261億3715万 | -9.36% | 20.31 | 0.49 |
| 12/15 | 1,070 | 1,076 | 1,037 | 1,043 | -2.98% | 126,700 | 265億4435万 | -8.35% | 20.63 | 0.49 |
| 12/12 | 1,100 | 1,117 | 1,075 | 1,075 | -6.03% | 186,600 | 273億5875万 | -5.87% | 21.26 | 0.51 |
| 12/11 | 1,179 | 1,179 | 1,139 | 1,144 | -2.97% | 77,600 | 291億1480万 | 0% | 22.63 | 0.54 |
| 12/10 | 1,168 | 1,193 | 1,168 | 1,179 | +0.77% | 84,400 | 300億555万 | +3.15% | 23.32 | 0.56 |
| 12/09 | 1,166 | 1,170 | 1,150 | 1,170 | +0.26% | 52,200 | 297億7650万 | +2.45% | 23.14 | 0.55 |
| 12/08 | 1,154 | 1,170 | 1,154 | 1,167 | +1.57% | 39,600 | 297億15万 | +2.37% | 23.08 | 0.55 |
| 12/05 | 1,147 | 1,163 | 1,136 | 1,149 | +0.61% | 57,400 | 292億4205万 | +0.88% | 22.73 | 0.54 |
| 12/04 | 1,145 | 1,153 | 1,139 | 1,142 | -0.7% | 28,500 | 290億6390万 | +0.26% | 22.59 | 0.54 |
| 12/03 | 1,133 | 1,170 | 1,133 | 1,150 | +1.32% | 63,100 | 292億6750万 | +0.88% | 22.75 | 0.54 |
| 12/02 | 1,130 | 1,140 | 1,127 | 1,135 | +0.44% | 23,800 | 288億8575万 | -0.61% | 22.45 | 0.54 |
| 12/01 | 1,136 | 1,139 | 1,128 | 1,130 | -0.35% | 31,200 | 287億5850万 | -1.14% | 22.35 | 0.53 |
| 11/28 | 1,124 | 1,141 | 1,119 | 1,134 | +1.16% | 28,800 | 288億6030万 | -0.87% | 22.43 | 0.54 |
| 11/27 | 1,113 | 1,128 | 1,113 | 1,121 | +0.9% | 54,000 | 285億2945万 | -2.1% | 22.17 | 0.53 |
| 11/26 | 1,125 | 1,129 | 1,107 | 1,111 | -0.89% | 47,300 | 282億7495万 | -3.14% | 21.97 | 0.53 |
| 11/25 | 1,143 | 1,143 | 1,119 | 1,121 | -1.49% | 23,500 | 285億2945万 | -2.44% | 22.17 | 0.53 |
| 11/21 | 1,121 | 1,138 | 1,121 | 1,138 | +0.71% | 33,100 | 289億6210万 | -0.96% | 22.51 | 0.54 |
| 11/20 | 1,131 | 1,138 | 1,125 | 1,130 | +1.53% | 33,000 | 287億5850万 | -1.65% | 22.35 | 0.53 |
| 11/19 | 1,130 | 1,139 | 1,112 | 1,113 | -1.5% | 34,800 | 283億2585万 | -3.13% | 22.01 | 0.53 |
| 11/18 | 1,165 | 1,165 | 1,130 | 1,130 | -2.84% | 20,400 | 287億5850万 | -1.74% | 22.35 | 0.53 |
| 11/17 | 1,152 | 1,164 | 1,152 | 1,163 | +1.04% | 22,800 | 295億9835万 | +1.13% | 23 | 0.55 |
| 11/14 | 1,167 | 1,167 | 1,148 | 1,151 | -2.04% | 40,900 | 292億9295万 | 0% | 22.77 | 0.54 |
| 11/13 | 1,177 | 1,181 | 1,166 | 1,175 | 0% | 22,100 | 299億375万 | +2% | 23.24 | 0.56 |
| 11/12 | 1,160 | 1,177 | 1,155 | 1,175 | +1.91% | 72,500 | 299億375万 | +2% | 23.24 | 0.56 |
| 11/11 | 1,157 | 1,165 | 1,146 | 1,153 | -0.17% | 34,200 | 293億4385万 | +0.09% | 22.8 | 0.55 |
| 11/10 | 1,147 | 1,158 | 1,144 | 1,155 | +1.49% | 47,800 | 293億9475万 | +0.26% | 22.84 | 0.55 |
| 11/07 | 1,115 | 1,138 | 1,115 | 1,138 | +1.25% | 25,800 | 289億6210万 | -1.22% | 22.51 | 0.54 |
| 11/06 | 1,124 | 1,140 | 1,123 | 1,124 | 0% | 18,100 | 286億580万 | -2.43% | 22.23 | 0.53 |
| 11/05 | 1,140 | 1,140 | 1,100 | 1,124 | -1.4% | 63,300 | 286億580万 | -2.68% | 22.23 | 0.53 |
| 11/04 | 1,136 | 1,150 | 1,123 | 1,140 | +0.09% | 45,600 | 290億1300万 | -1.55% | 22.55 | 0.54 |
| 10/31 | 1,147 | 1,161 | 1,137 | 1,139 | -0.35% | 28,100 | 289億8755万 | -1.89% | 16.03 | 0.53 |
| 10/30 | 1,128 | 1,150 | 1,128 | 1,143 | -0.44% | 76,100 | 290億8935万 | -1.8% | 16.09 | 0.54 |
| 10/29 | 1,173 | 1,173 | 1,148 | 1,148 | -1.12% | 154,700 | 292億1660万 | -1.63% | 16.16 | 0.54 |
| 10/28 | 1,198 | 1,204 | 1,160 | 1,161 | -2.85% | 131,300 | 295億4745万 | -0.77% | 16.34 | 0.54 |
| 10/27 | 1,172 | 1,195 | 1,171 | 1,195 | +2.84% | 67,600 | 304億1275万 | +2.14% | 16.82 | 0.56 |
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 10月期 | 2,255 6/12 | 682 10/28 | 439,500 9/19 | - | - | +25% 4/2 | -31.92% 10/8 |
| 2009年 10月期 | 1,590 8/28 | 663 3/3 | 423,800 1/7 | - | - | +28.15% 6/11 | -18.13% 12/25 |
| 2010年 10月期 | 1,730 3/31 | 971 10/29 | 588,400 6/11 | - | - | +17.35% 12/22 | -16.33% 8/25 |
| 2011年 10月期 | 1,203 1/7 | 666 9/26 | 412,300 12/16 | 306億1635万 | 169億4970万 | +12.7% 7/11 | -30.09% 3/15 |
| 2012年 10月期 | 972 3/19 | 604 10/31 10/29 | 308,200 9/14 | 247億3740万 | 153億7180万 | +9.6% 3/9 | -14.76% 6/4 |
| 2013年 10月期 | 768 5/22 | 547 11/15 | 305,300 3/15 | 195億4560万 | 139億2115万 | +10.81% 5/14 | -10.35% 6/7 |
| 2014年 10月期 | 661 4/2 | 570 8/8 | 434,500 3/14 | 168億2245万 | 145億650万 | +7.14% 4/2 | -7.08% 2/6 |
| 2015年 10月期 | 660 6/4 | 550 12/16 | 368,300 6/12 | 167億9700万 | 139億9750万 | +5.89% 11/27 | -7.2% 8/25 |
| 2016年 10月期 | 788 8/26 | 481 6/29 6/24 | 10,781,000 8/25 | 200億5460万 | 122億4145万 | +36.21% 8/26 | -8.89% 2/12 |
| 2017年 10月期 | 2,381 10/27 | 568 11/9 | 6,113,700 9/15 | 605億9645万 | 144億5560万 | +35.3% 2/27 | -20.16% 4/12 |
| 2018年 10月期 | 4,330 1/18 | 2,069 10/30 | 5,024,500 6/18 | 1101億9850万 | 526億5605万 | +36.3% 6/21 | -24.98% 10/29 |
| 2019年 10月期 | 2,596 11/8 | 1,180 3/25 | 1,650,700 3/13 | 660億6820万 | 300億3100万 | +21.23% 9/11 | -30.23% 12/25 |
| 2020年 10月期 | 1,565 12/9 | 630 3/17 | 963,700 12/13 | 398億2925万 | 160億3350万 | +27.65% 12/4 | -43.26% 3/13 |
| 2021年 10月期 | 2,115 3/4 | 1,203 11/5 | 1,064,400 12/10 | 538億2675万 | 306億1635万 | +21.19% 12/14 | -17.02% 3/24 |
| 2022年 10月期 | 1,583 11/15 | 1,012 1/27 | 955,400 3/14 | 402億8735万 | 257億5540万 | +16.26% 9/12 | -13.89% 12/20 |
| 2023年 10月期 | 1,720 6/19 | 1,012 12/29 | 1,309,300 6/15 | 437億7400万 | 257億5540万 | +28.76% 6/15 | -15.71% 12/21 |
| 2024年 10月期 | 1,496 9/27 | 1,000 8/5 | 354,400 12/15 | 380億7320万 | 254億5000万 | +9.78% 3/6 | -25.49% 8/5 |
| 2025年 10月期 | 1,321 11/8 | 848 4/7 | 265,300 12/13 | 336億1945万 | 215億8160万 | +9.32% 7/28 | -18.88% 4/7 |
| 最新 | 1,137 2026/3/26 | 60,300 | 289億3665万 | -0.79% 1,146 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 119%（2.19倍）
- 2010/12/30 vs 2009/12/30
- -29%（0.71倍）
- 2011/12/30 vs 2010/12/30
- -29%（0.71倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 40%（1.4倍）
- 2017/12/29 vs 2016/12/30
- 313%（4.13倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- -10%（0.9倍）
- 2026/03/26 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
481円（2016/06/29） - 136%（2.36倍）
1,137円（3/26）
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。
