- 5218
- 2026/09/18
- 時価
- 421億円
- PER 予
- 24.59倍
- 2010年以降
- 赤字-930.99倍
（2010-2025年） - PBR
- 0.74倍
- 2010年以降
- 0.32-2.39倍
（2010-2025年） - 配当 予
- 1.51%
- ROE 予
- 2.99%
- ROA 予
- 2.33%
- 資料
- Link
- CSV,JSON
オハラ（5218）の株価チャート
株価
9/18
- 前日 (9/17)
- 1,634
- 始値
- 1,624
- 高値
- 1,662
- 安値
- 1,619
- 終値 +1.47%
- 1,658
- 出来高 -38.39%
- 56,500
乖離率
- 株価（5日）
移動平均値 - +3.5%
1,602 - 株価（25日）
移動平均値 - +2.79%
1,613 - 出来高（5日）
移動平均値 - -52.22%
118,240
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 1,624 | 1,662 | 1,619 | 1,658 | +1.47% | 56,500 | - | +2.79% | - | - |
| 09/17 | 1,638 | 1,667 | 1,620 | 1,634 | +1.81% | 91,700 | - | +1.3% | - | - |
| 09/16 | 1,569 | 1,623 | 1,564 | 1,605 | +2.29% | 78,600 | - | -0.5% | - | - |
| 09/15 | 1,532 | 1,625 | 1,502 | 1,569 | +1.62% | 151,300 | - | -2.61% | - | - |
| 09/14 | 1,621 | 1,634 | 1,522 | 1,544 | -2.34% | 213,100 | - | -4.16% | - | - |
| 09/11 | 1,555 | 1,599 | 1,530 | 1,581 | -0.88% | 69,700 | - | -1.98% | - | - |
| 09/10 | 1,550 | 1,601 | 1,525 | 1,595 | +1.59% | 73,500 | - | -1.18% | - | - |
| 09/09 | 1,625 | 1,639 | 1,570 | 1,570 | -3.38% | 95,900 | - | -2.73% | - | - |
| 09/08 | 1,730 | 1,765 | 1,625 | 1,625 | -6.56% | 150,200 | - | +0.87% | - | - |
| 09/07 | 1,659 | 1,742 | 1,659 | 1,739 | +5.84% | 130,400 | - | +8.28% | - | - |
| 09/04 | 1,642 | 1,654 | 1,626 | 1,643 | -0.24% | 70,900 | - | +3.07% | - | - |
| 09/03 | 1,614 | 1,662 | 1,601 | 1,647 | +2.11% | 71,900 | - | +3.91% | - | - |
| 09/02 | 1,659 | 1,666 | 1,606 | 1,613 | -4.61% | 84,400 | - | +2.41% | - | - |
| 09/01 | 1,641 | 1,699 | 1,636 | 1,691 | +1.32% | 119,200 | - | +7.91% | - | - |
| 08/31 | 1,615 | 1,669 | 1,615 | 1,669 | +3.28% | 109,400 | - | +7.26% | - | - |
| 08/28 | 1,596 | 1,633 | 1,594 | 1,616 | +1.38% | 88,200 | - | +4.53% | - | - |
| 08/27 | 1,575 | 1,626 | 1,575 | 1,594 | +1.21% | 46,200 | - | +3.64% | - | - |
| 08/26 | 1,589 | 1,605 | 1,560 | 1,575 | -0.32% | 41,000 | - | +2.81% | - | - |
| 08/25 | 1,569 | 1,580 | 1,543 | 1,580 | +0.77% | 41,400 | - | +3.61% | - | - |
| 08/24 | 1,581 | 1,593 | 1,568 | 1,568 | -1.38% | 44,400 | - | +3.29% | - | - |
| 08/21 | 1,595 | 1,604 | 1,570 | 1,590 | -0.93% | 49,500 | - | +5.09% | - | - |
| 08/20 | 1,609 | 1,609 | 1,574 | 1,605 | +0.88% | 53,700 | - | +6.43% | - | - |
| 08/19 | 1,586 | 1,649 | 1,565 | 1,591 | -2.15% | 128,100 | - | +6% | - | - |
| 08/18 | 1,595 | 1,657 | 1,583 | 1,626 | +1.56% | 117,100 | - | +8.84% | - | - |
| 08/17 | 1,532 | 1,603 | 1,507 | 1,601 | -2.79% | 117,600 | - | +7.67% | - | - |
| 08/14 | 1,620 | 1,681 | 1,611 | 1,647 | +0.8% | 109,500 | - | +11.28% | - | - |
| 08/13 | 1,566 | 1,637 | 1,555 | 1,634 | +5.01% | 111,700 | - | +10.78% | - | - |
| 08/12 | 1,572 | 1,574 | 1,540 | 1,556 | -1.27% | 47,300 | - | +5.78% | - | - |
| 08/10 | 1,588 | 1,607 | 1,576 | 1,576 | -1.25% | 45,200 | - | +7.14% | - | - |
| 08/07 | 1,597 | 1,616 | 1,547 | 1,596 | -0.87% | 91,800 | - | +8.57% | - | - |
| 08/06 | 1,555 | 1,638 | 1,555 | 1,610 | +1.58% | 123,200 | - | +9.67% | - | - |
| 08/05 | 1,530 | 1,588 | 1,512 | 1,585 | +5.6% | 134,900 | - | +8.19% | - | - |
| 08/04 | 1,485 | 1,537 | 1,485 | 1,501 | +1.08% | 86,900 | - | +2.53% | - | - |
| 08/03 | 1,430 | 1,497 | 1,405 | 1,485 | +3.2% | 72,800 | - | +1.57% | - | - |
| 07/31 | 1,449 | 1,460 | 1,411 | 1,439 | +1.41% | 70,000 | - | -1.84% | - | - |
| 07/30 | 1,405 | 1,456 | 1,388 | 1,419 | +1% | 209,400 | - | -3.6% | - | - |
| 07/29 | 1,430 | 1,476 | 1,387 | 1,405 | -1.13% | 135,900 | - | -5% | - | - |
| 07/28 | 1,411 | 1,436 | 1,391 | 1,421 | +0.07% | 164,000 | - | -4.5% | - | - |
| 07/27 | 1,435 | 1,446 | 1,407 | 1,420 | +1.07% | 59,100 | - | -5.08% | - | - |
| 07/24 | 1,408 | 1,411 | 1,392 | 1,405 | -1.2% | 41,400 | - | -6.64% | - | - |
| 07/23 | 1,441 | 1,462 | 1,415 | 1,422 | -1.18% | 43,800 | - | -6.08% | - | - |
| 07/22 | 1,402 | 1,459 | 1,402 | 1,439 | +2.64% | 57,000 | - | -5.52% | - | - |
| 07/21 | 1,420 | 1,440 | 1,391 | 1,402 | -1.06% | 58,600 | - | -8.25% | - | - |
| 07/17 | 1,399 | 1,419 | 1,357 | 1,417 | -0.84% | 126,000 | - | -7.51% | - | - |
| 07/16 | 1,455 | 1,462 | 1,410 | 1,429 | -2.86% | 67,500 | - | -6.78% | - | - |
| 07/15 | 1,442 | 1,476 | 1,419 | 1,471 | +3.88% | 59,700 | - | -4.04% | - | - |
| 07/14 | 1,408 | 1,432 | 1,378 | 1,416 | -0.07% | 92,300 | - | -7.51% | - | - |
| 07/13 | 1,471 | 1,484 | 1,398 | 1,417 | -2.28% | 113,100 | - | -7.75% | - | - |
| 07/10 | 1,470 | 1,490 | 1,446 | 1,450 | +0.69% | 79,600 | - | -5.91% | - | - |
| 07/09 | 1,511 | 1,539 | 1,428 | 1,440 | -6.01% | 91,900 | - | -7.1% | - | - |
| 07/08 | 1,520 | 1,560 | 1,513 | 1,532 | +0.66% | 77,600 | - | -1.73% | - | - |
| 07/07 | 1,540 | 1,550 | 1,514 | 1,522 | -1.81% | 94,600 | - | -2.5% | - | - |
| 07/06 | 1,540 | 1,555 | 1,524 | 1,550 | -0.32% | 76,800 | - | -0.77% | - | - |
| 07/03 | 1,526 | 1,560 | 1,501 | 1,555 | +0.06% | 79,900 | - | -0.51% | - | - |
| 07/02 | 1,528 | 1,578 | 1,520 | 1,554 | +1.7% | 66,700 | - | -0.51% | - | - |
| 07/01 | 1,590 | 1,590 | 1,515 | 1,528 | -1.42% | 67,500 | - | -2.24% | - | - |
| 06/30 | 1,495 | 1,576 | 1,489 | 1,550 | +5.8% | 121,700 | - | -0.96% | - | - |
| 06/29 | 1,571 | 1,596 | 1,452 | 1,465 | -6.75% | 107,400 | - | -6.21% | - | - |
| 06/26 | 1,572 | 1,588 | 1,536 | 1,571 | -1.87% | 85,700 | - | +0.38% | - | - |
| 06/25 | 1,624 | 1,635 | 1,601 | 1,601 | +1.07% | 80,000 | - | +2.69% | - | - |
| 06/24 | 1,599 | 1,658 | 1,579 | 1,584 | -3.12% | 95,000 | - | +2.13% | - | - |
| 06/23 | 1,675 | 1,744 | 1,632 | 1,635 | 0% | 197,000 | - | +6.1% | - | - |
| 06/22 | 1,630 | 1,653 | 1,608 | 1,635 | +0.31% | 94,300 | - | +6.79% | - | - |
| 06/19 | 1,667 | 1,689 | 1,630 | 1,630 | -0.79% | 114,800 | - | +7.1% | - | - |
| 06/18 | 1,660 | 1,675 | 1,631 | 1,643 | -0.12% | 89,100 | - | +8.66% | - | - |
| 06/17 | 1,531 | 1,657 | 1,531 | 1,645 | +6.27% | 125,300 | - | +9.52% | - | - |
| 06/16 | 1,514 | 1,565 | 1,482 | 1,548 | +1.71% | 144,500 | - | +3.82% | - | - |
| 06/15 | 1,524 | 1,573 | 1,478 | 1,522 | +6.14% | 233,300 | - | +2.7% | - | - |
| 06/12 | 1,459 | 1,465 | 1,411 | 1,434 | 0% | 75,500 | - | -2.78% | - | - |
| 06/11 | 1,388 | 1,435 | 1,372 | 1,434 | +1.13% | 115,900 | - | -2.45% | - | - |
| 06/10 | 1,488 | 1,500 | 1,405 | 1,418 | -7.2% | 142,800 | - | -3.14% | - | - |
| 06/09 | 1,550 | 1,567 | 1,491 | 1,528 | -1.42% | 101,300 | - | +4.8% | - | - |
| 06/08 | 1,579 | 1,579 | 1,528 | 1,550 | -7.85% | 131,500 | - | +7.19% | - | - |
| 06/05 | 1,645 | 1,697 | 1,582 | 1,682 | +0.78% | 163,600 | - | +17.38% | - | - |
| 06/04 | 1,589 | 1,669 | 1,531 | 1,669 | +5.5% | 162,200 | - | +17.95% | - | - |
| 06/03 | 1,548 | 1,609 | 1,536 | 1,582 | +2.99% | 124,400 | - | +13.32% | - | - |
| 06/02 | 1,562 | 1,562 | 1,489 | 1,536 | -1.92% | 117,400 | - | +10.98% | - | - |
| 06/01 | 1,551 | 1,587 | 1,514 | 1,566 | +1.03% | 161,500 | - | +13.89% | - | - |
| 05/29 | 1,570 | 1,620 | 1,550 | 1,550 | -1.27% | 103,000 | - | +13.64% | - | - |
| 05/28 | 1,560 | 1,594 | 1,532 | 1,570 | +0.32% | 116,000 | - | +15.87% | - | - |
| 05/27 | 1,492 | 1,635 | 1,492 | 1,565 | +5.03% | 303,200 | - | +16.62% | - | - |
| 05/26 | 1,526 | 1,526 | 1,458 | 1,490 | -2.61% | 92,000 | - | +12.11% | - | - |
| 05/25 | 1,463 | 1,532 | 1,454 | 1,530 | +6.77% | 159,700 | - | +16.08% | - | - |
| 05/22 | 1,397 | 1,447 | 1,397 | 1,433 | +3.09% | 84,400 | - | +9.89% | - | - |
| 05/21 | 1,361 | 1,406 | 1,360 | 1,390 | +4.04% | 73,800 | - | +7.34% | - | - |
| 05/20 | 1,375 | 1,378 | 1,316 | 1,336 | -3.4% | 55,400 | - | +4.05% | - | - |
| 05/19 | 1,424 | 1,430 | 1,370 | 1,383 | -1.98% | 84,500 | - | +8.39% | - | - |
| 05/18 | 1,383 | 1,419 | 1,370 | 1,411 | +1.88% | 91,300 | - | +11.45% | - | - |
| 05/15 | 1,410 | 1,434 | 1,363 | 1,385 | -1.21% | 127,600 | - | +10.27% | - | - |
| 05/14 | 1,365 | 1,428 | 1,364 | 1,402 | +3.55% | 124,900 | - | +12.52% | - | - |
| 05/13 | 1,340 | 1,355 | 1,327 | 1,354 | +1.12% | 60,100 | - | +9.55% | - | - |
| 05/12 | 1,345 | 1,380 | 1,332 | 1,339 | +0.68% | 103,700 | - | +9.22% | - | - |
| 05/11 | 1,324 | 1,330 | 1,305 | 1,330 | +1.92% | 89,400 | - | +9.29% | - | - |
| 05/08 | 1,298 | 1,305 | 1,260 | 1,305 | +0.08% | 81,500 | - | +8.12% | - | - |
| 05/07 | 1,308 | 1,330 | 1,291 | 1,304 | +3% | 115,800 | - | +8.94% | - | - |
| 05/01 | 1,230 | 1,266 | 1,213 | 1,266 | +3.18% | 63,500 | - | +6.39% | - | - |
| 04/30 | 1,219 | 1,246 | 1,211 | 1,227 | +0.66% | 97,800 | - | +3.54% | - | - |
| 04/28 | 1,230 | 1,230 | 1,208 | 1,219 | -1.46% | 43,500 | - | +3.13% | - | - |
| 04/27 | 1,229 | 1,259 | 1,217 | 1,237 | +3.08% | 99,200 | - | +5.01% | - | - |
| 04/24 | 1,281 | 1,291 | 1,190 | 1,200 | -5.88% | 220,500 | - | +2.39% | - | - |
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 | 1,658 2026/9/18 | 56,500 | 421億9610万 | +2.79% 1,613 | |||
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）
- 2026/09/18 vs 2025/12/30
- 61%（1.61倍）
- 過去安値
481円（2016/06/29） - 245%（3.45倍）
1,658円（9/18）
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。
