日本オーエー研究所（5241）の株価チャート
株価
4/22
- 前日 (4/21)
- 799
- 始値
- 800
- 高値
- 800
- 安値
- 800
- 終値 +0.13%
- 800
- 出来高 -50%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.5%
796 - 株価（25日）
移動平均値 - +0.88%
793 - 出来高（5日）
移動平均値 - -88.64%
880
2025/11/18～2026/04/22
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 | ||||||||||
| 04/22 | 800 | 800 | 800 | 800 | +0.13% | 100 | 12億8640万 | +0.88% | 12.86 | 1.66 |
| 04/21 | 799 | 799 | 799 | 799 | -0.25% | 200 | 12億8479万 | +0.63% | 12.85 | 1.65 |
| 04/20 | 783 | 801 | 783 | 801 | +1.65% | 800 | 12億8800万 | +0.75% | 12.88 | 1.66 |
| 04/17 | 799 | 799 | 778 | 788 | -0.38% | 2,800 | 12億6710万 | -0.88% | 12.67 | 1.63 |
| 04/16 | 789 | 797 | 789 | 791 | +0.38% | 500 | 12億7192万 | -0.5% | 12.72 | 1.64 |
| 04/15 | 780 | 789 | 779 | 788 | +2.07% | 500 | 12億6710万 | -1.13% | 12.67 | 1.63 |
| 04/14 | 778 | 778 | 756 | 772 | -0.77% | 1,400 | 12億4137万 | -3.38% | 12.41 | 1.6 |
| 04/13 | 780 | 780 | 763 | 778 | -0.26% | 500 | 12億5102万 | -2.87% | 12.51 | 1.61 |
| 04/10 | 779 | 780 | 770 | 780 | 0% | 400 | 12億5424万 | -2.86% | 12.54 | 1.61 |
| 04/09 | 788 | 788 | 770 | 780 | +0.65% | 1,100 | 12億5424万 | -3.11% | 12.54 | 1.61 |
| 04/08 | 753 | 787 | 753 | 775 | +1.04% | 1,200 | 12億4620万 | -4.2% | 12.46 | 1.6 |
| 04/07 | 776 | 776 | 752 | 767 | 0% | 800 | 12億3333万 | -5.43% | 12.33 | 1.59 |
| 04/06 | 782 | 782 | 767 | 767 | -2.79% | 700 | 12億3333万 | -5.66% | 12.33 | 1.59 |
| 04/03 | 779 | 791 | 776 | 789 | -0.5% | 800 | 12億6871万 | -3.43% | 12.69 | 1.63 |
| 04/02 | 793 | 793 | 777 | 793 | -0.38% | 500 | 12億7514万 | -3.17% | 12.75 | 1.64 |
| 04/01 | 784 | 797 | 782 | 796 | -0.38% | 1,000 | 12億7996万 | -3.16% | 12.8 | 1.65 |
| 03/31 | 785 | 799 | 784 | 799 | -0.13% | 400 | 12億8479万 | -3.03% | 12.85 | 1.65 |
| 03/30 | 785 | 800 | 778 | 800 | -0.12% | 4,000 | 12億8640万 | -3.15% | 12.86 | 1.66 |
| 03/27 | 793 | 801 | 783 | 801 | -1.84% | 400 | 12億8800万 | -3.38% | 12.88 | 1.66 |
| 03/25 | 810 | 816 | 790 | 816 | +0.74% | 1,400 | 13億1212万 | -1.92% | 13.12 | 1.69 |
| 03/24 | 810 | 810 | 810 | 810 | 0% | 100 | 13億248万 | -3.11% | 13.02 | 1.68 |
| 03/23 | 812 | 812 | 809 | 810 | -0.86% | 400 | 13億248万 | -3.57% | 13.02 | 1.68 |
| 03/19 | 817 | 817 | 817 | 817 | +1.49% | 100 | 13億1373万 | -3.2% | 13.14 | 1.69 |
| 03/18 | 805 | 805 | 795 | 805 | +0.63% | 800 | 12億9444万 | -5.07% | 12.94 | 1.67 |
| 03/17 | 818 | 821 | 784 | 800 | -3.96% | 1,800 | 12億8640万 | -6.21% | 12.86 | 1.66 |
| 03/16 | 822 | 833 | 807 | 833 | +2.08% | 700 | 13億3946万 | -2.91% | 13.39 | 1.72 |
| 03/11 | 807 | 816 | 800 | 816 | +0.74% | 400 | 13億1212万 | -5.34% | 13.12 | 1.69 |
| 03/10 | 830 | 835 | 807 | 810 | +3.18% | 1,300 | 13億248万 | -6.47% | 13.02 | 1.68 |
| 03/09 | 804 | 819 | 785 | 785 | -5.88% | 1,100 | 12億6228万 | -9.87% | 12.62 | 1.62 |
| 03/06 | 835 | 835 | 821 | 834 | -0.71% | 400 | 13億4107万 | -5.01% | 13.41 | 1.73 |
| 03/05 | 816 | 841 | 816 | 840 | +3.07% | 800 | 13億5072万 | -4.98% | 13.51 | 1.74 |
| 03/04 | 819 | 828 | 815 | 815 | -2.63% | 500 | 13億1052万 | -8.32% | 13.11 | 1.69 |
| 03/03 | 833 | 839 | 820 | 837 | -0.36% | 1,000 | 13億4589万 | -6.48% | 13.46 | 1.73 |
| 03/02 | 855 | 855 | 835 | 840 | -2.21% | 1,000 | 13億5072万 | -6.87% | 13.51 | 1.74 |
| 02/27 | 830 | 860 | 830 | 859 | +3% | 1,700 | 13億8127万 | -5.5% | 13.81 | 1.78 |
| 02/26 | 829 | 834 | 810 | 834 | +0.6% | 2,100 | 13億4107万 | -8.75% | 13.41 | 1.73 |
| 02/25 | 859 | 859 | 816 | 829 | -2.13% | 3,400 | 13億3303万 | -9.79% | 13.33 | 1.72 |
| 02/24 | 851 | 851 | 836 | 847 | -0.94% | 1,400 | 13億6197万 | -8.53% | 13.62 | 1.75 |
| 02/20 | 840 | 855 | 840 | 855 | +0.12% | 400 | 13億7484万 | -8.36% | 13.75 | 1.77 |
| 02/19 | 841 | 854 | 839 | 854 | +0.47% | 700 | 13億7323万 | -9.05% | 13.73 | 1.77 |
| 02/18 | 840 | 856 | 840 | 850 | -0.58% | 900 | 13億6680万 | -10.05% | 13.67 | 1.76 |
| 02/17 | 840 | 860 | 840 | 855 | -1.72% | 3,700 | 13億7484万 | -10.28% | 13.75 | 1.77 |
| 02/16 | 868 | 870 | 856 | 870 | -0.11% | 2,700 | 13億9896万 | -9.28% | 13.99 | 1.8 |
| 02/13 | 917 | 927 | 871 | 871 | -5.63% | 4,300 | 14億56万 | -9.83% | 14.01 | 1.8 |
| 02/12 | 924 | 924 | 912 | 923 | 0% | 1,800 | 14億8418万 | -5.14% | 14.84 | 1.91 |
| 02/10 | 918 | 924 | 911 | 923 | +1.43% | 1,500 | 14億8418万 | -5.53% | 14.84 | 1.91 |
| 02/09 | 914 | 924 | 898 | 910 | -0.44% | 1,200 | 14億6328万 | -7.33% | 14.63 | 1.88 |
| 02/06 | 899 | 914 | 899 | 914 | -0.87% | 500 | 14億6971万 | -7.21% | 14.7 | 1.89 |
| 02/05 | 903 | 927 | 900 | 922 | +0.77% | 1,700 | 14億8257万 | -6.68% | 14.83 | 1.91 |
| 02/04 | 926 | 931 | 901 | 915 | -2.76% | 3,200 | 14億7132万 | -7.58% | 14.71 | 1.89 |
| 02/03 | 940 | 947 | 935 | 941 | +2.51% | 1,500 | 15億1312万 | -5.14% | 15.13 | 1.95 |
| 02/02 | 945 | 945 | 903 | 918 | -1.82% | 1,800 | 14億7614万 | -7.37% | 14.76 | 1.9 |
| 01/30 | 975 | 975 | 935 | 935 | -3.01% | 1,300 | 15億348万 | -5.75% | 15.03 | 1.93 |
| 01/29 | 952 | 964 | 930 | 964 | -0.31% | 1,000 | 15億5011万 | -2.63% | 15.5 | 1.99 |
| 01/28 | 980 | 995 | 952 | 967 | -0.21% | 2,000 | 15億5493万 | -1.93% | 15.55 | 2 |
| 01/27 | 980 | 980 | 966 | 969 | -1.62% | 700 | 15億5815万 | -1.32% | 15.58 | 2.01 |
| 01/26 | 1,000 | 1,000 | 975 | 985 | -2.48% | 1,700 | 15億8388万 | +0.82% | 15.84 | 2.04 |
| 01/23 | 998 | 1,010 | 998 | 1,010 | +1.2% | 1,100 | 16億2408万 | +3.91% | 16.24 | 2.09 |
| 01/22 | 981 | 999 | 981 | 998 | +1.84% | 2,100 | 16億478万 | +3.31% | 16.05 | 2.07 |
| 01/21 | 965 | 980 | 950 | 980 | 0% | 4,700 | 15億7584万 | +2.08% | 15.76 | 2.03 |
| 01/20 | 994 | 1,000 | 980 | 980 | -1.31% | 1,400 | 15億7584万 | +2.51% | 15.76 | 2.03 |
| 01/19 | 1,010 | 1,010 | 973 | 993 | -2.55% | 3,900 | 15億9674万 | +4.53% | 15.97 | 2.05 |
| 01/16 | 1,007 | 1,019 | 994 | 1,019 | +1.19% | 1,000 | 16億3855万 | +7.83% | 16.39 | 2.11 |
| 01/15 | 1,002 | 1,023 | 1,002 | 1,007 | -0.2% | 1,000 | 16億1925万 | +7.13% | 16.19 | 2.08 |
| 01/14 | 1,021 | 1,040 | 990 | 1,009 | -3.17% | 2,800 | 16億2247万 | +7.8% | 16.22 | 2.09 |
| 01/13 | 1,015 | 1,045 | 985 | 1,042 | +2.76% | 2,200 | 16億7553万 | +11.8% | 16.76 | 2.16 |
| 01/09 | 1,042 | 1,042 | 982 | 1,014 | -2.31% | 3,600 | 16億3051万 | +9.39% | 16.31 | 2.1 |
| 01/08 | 1,030 | 1,041 | 1,024 | 1,038 | -0.48% | 3,000 | 16億6910万 | +12.34% | 16.69 | 2.15 |
| 01/07 | 1,011 | 1,049 | 1,002 | 1,043 | +0.29% | 1,700 | 16億7714万 | +13.37% | 16.77 | 2.16 |
| 01/06 | 1,041 | 1,050 | 1,040 | 1,040 | 0% | 2,000 | 16億7232万 | +13.66% | 16.72 | 2.15 |
| 01/05 | 991 | 1,044 | 991 | 1,040 | +5.48% | 3,100 | 16億7232万 | +14.16% | 16.72 | 2.15 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 980 | 987 | 980 | 986 | +0.2% | 700 | 15億8548万 | +8.83% | 14.67 | 2.04 |
| 12/29 | 985 | 990 | 965 | 984 | +0.41% | 2,500 | 15億8227万 | +9.09% | 14.64 | 2.04 |
| 12/26 | 949 | 981 | 949 | 980 | +3.32% | 2,800 | 15億7584万 | +9.13% | 14.58 | 2.03 |
| 12/25 | 930 | 950 | 916 | 949 | +2.04% | 3,400 | 15億2518万 | +6.1% | 14.11 | 1.96 |
| 12/24 | 919 | 930 | 914 | 930 | -0.32% | 1,400 | 14億9463万 | +4.32% | 13.83 | 1.92 |
| 12/23 | 983 | 990 | 903 | 933 | +3.32% | 5,200 | 14億9946万 | +4.89% | 13.87 | 1.93 |
| 12/22 | 855 | 903 | 846 | 903 | +4.88% | 5,600 | 14億5122万 | +1.86% | 13.42 | 1.87 |
| 12/18 | 847 | 861 | 841 | 861 | -0.35% | 3,400 | 13億8368万 | -2.77% | 12.8 | 1.78 |
| 12/17 | 844 | 864 | 837 | 864 | +2.31% | 2,000 | 13億8850万 | -2.43% | 12.84 | 1.79 |
| 12/16 | 837 | 847 | 835 | 844 | -1.52% | 1,400 | 13億5715万 | -4.63% | 12.55 | 1.75 |
| 12/15 | 865 | 865 | 851 | 857 | 0% | 1,800 | 13億7805万 | -3.27% | 12.75 | 1.77 |
| 12/12 | 860 | 860 | 833 | 857 | -0.12% | 2,800 | 13億7805万 | -3.16% | 12.75 | 1.77 |
| 12/11 | 866 | 866 | 845 | 858 | -0.87% | 1,600 | 13億7966万 | -3.05% | 12.76 | 1.78 |
| 12/10 | 823 | 869 | 823 | 866 | +3.1% | 2,800 | 13億9172万 | -2.2% | 12.87 | 1.79 |
| 12/09 | 860 | 860 | 805 | 840 | -3.23% | 16,200 | 13億4991万 | -5.14% | 12.49 | 1.74 |
| 12/08 | 898 | 898 | 856 | 868 | -2.14% | 4,800 | 13億9494万 | -2.09% | 12.9 | 1.8 |
| 12/05 | 898 | 898 | 850 | 887 | -1.61% | 8,200 | 14億2549万 | +0.17% | 13.19 | 1.83 |
| 12/04 | 915 | 924 | 880 | 901 | -2.54% | 6,800 | 14億4880万 | +1.92% | 13.4 | 1.86 |
| 12/03 | 922 | 925 | 913 | 925 | +0.33% | 1,400 | 14億8659万 | +4.7% | 13.75 | 1.91 |
| 12/02 | 918 | 931 | 918 | 922 | -1.18% | 2,000 | 14億8177万 | +4.84% | 13.71 | 1.91 |
| 12/01 | 958 | 961 | 930 | 933 | -1.32% | 2,200 | 14億9946万 | +6.57% | 13.87 | 1.93 |
| 11/28 | 918 | 945 | 917 | 945 | +3.34% | 1,600 | 15億1956万 | +8.37% | 14.06 | 1.96 |
| 11/27 | 912 | 948 | 911 | 915 | -0.76% | 3,000 | 14億7051万 | +5.48% | 13.6 | 1.89 |
| 11/26 | 915 | 933 | 900 | 922 | -0.38% | 3,000 | 14億8177万 | +6.78% | 13.71 | 1.91 |
| 11/25 | 899 | 960 | 899 | 925 | +4.99% | 8,200 | 14億8740万 | +7.81% | 13.76 | 1.91 |
| 11/21 | 900 | 900 | 861 | 881 | -2.11% | 2,000 | 14億1664万 | +3.28% | 13.1 | 1.82 |
| 11/20 | 904 | 905 | 888 | 900 | +2.27% | 3,400 | 14億4720万 | +5.88% | 13.39 | 1.86 |
| 11/19 | 878 | 890 | 878 | 880 | +1.09% | 1,000 | 14億1504万 | +3.9% | 13.09 | 1.82 |
| 11/18 | 865 | 875 | 865 | 871 | -1.58% | 1,600 | 13億9976万 | +3.38% | 12.95 | 1.8 |
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 | |
| 2024年 12月期 | 890 1,780 12/30 | 293 586 12/23 | 437,000 218,500 12/23 | 14億3112万 | 4億7114万 | - | -16.57% 2/4 |
| 2025年 12月期 | 1,140 2,280 9/8 | 338 675 3/19 | 196,000 98,000 9/5 | 18億3312万 | 5億4270万 | +74.48% 4/4 | -13.09% 3/5 |
| 最新 | 800 2026/4/22 | 100 | 12億8640万 | +0.88% 793 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 66%（1.66倍）
- 2026/04/22 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
293円（2024/12/23） - 173%（2.73倍）
800円（4/22）
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。
