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	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
2010年 10月期	1,730 3/31	971 10/29	588,400 6/11	22.42	12.59	1.09	0.61	-	-	0.61倍 10/29
2011年 10月期	1,203 1/7	666 9/26	412,300 12/16	35.35	19.57	0.76	0.42	306億1635万	169億4970万	0.49倍 10/31
2012年 10月期	972 3/19	604 10/31 10/29	308,200 9/14	52.01	32.32	0.63	0.39	247億3740万	153億7180万	0.39倍 10/31
2013年 10月期	768 5/22	547 11/15	305,300 3/15	赤字	赤字	0.49	0.35	195億4560万	139億2115万	0.39倍 10/31
2014年 10月期	661 4/2	570 8/8	434,500 3/14	930.99	802.82	0.4	0.35	168億2245万	145億650万	0.35倍 10/31
2015年 10月期	660 6/4	550 12/16	368,300 6/12	29.42	24.52	0.39	0.32	167億9700万	139億9750万	0.35倍 10/30
2016年 10月期	788 8/26	481 6/29 6/24	10,781,000 8/25	赤字	赤字	0.52	0.32	200億5460万	122億4145万	0.41倍 10/31
2017年 10月期	2,381 10/27	568 11/9	6,113,700 9/15	38.26	9.13	1.41	0.34	605億9645万	144億5560万	1.31倍 10/31
2018年 10月期	4,330 1/18	2,069 10/30	5,024,500 6/18	32.71	15.63	2.39	1.14	1101億9850万	526億5605万	1.32倍 10/31
2019年 10月期	2,596 11/8	1,180 3/25	1,650,700 3/13	135.49	61.59	1.51	0.69	660億6820万	300億3100万	0.88倍 10/31
2020年 10月期	1,565 12/9	630 3/17	963,700 12/13	赤字	赤字	1.05	0.42	398億2925万	160億3350万	0.83倍 10/30
2021年 10月期	2,115 3/4	1,203 11/5	1,064,400 12/10	35.26	20.05	1.29	0.73	538億2675万	306億1635万	0.84倍 10/29
2022年 10月期	1,583 11/15	1,012 1/27	955,400 3/14	18.22	11.65	0.86	0.55	402億8735万	257億5540万	0.66倍 10/31
2023年 10月期	1,720 6/19	1,012 12/29	1,309,300 6/15	26.65	15.68	0.89	0.52	437億7400万	257億5540万	0.65倍 10/31
2024年 10月期	1,496 9/27	1,000 8/5	354,400 12/15	23.24	15.54	0.72	0.48	380億7320万	254億5000万	0.63倍 10/31
2025年 10月期	1,321 11/8	848 4/7	265,300 12/13	18.6	11.94	0.62	0.4	336億1945万	215億8160万	0.53倍 10/31
最新	1,658 2026/9/18		56,500	-		-		421億9610万		-

オハラ（5218）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート