株価チャート

株価

3/6

前日 (3/5): 2,653
始値: 2,653
高値: 2,653
安値: 2,653
終値 ±0%: 2,653
出来高 +71.43%: 1,200

乖離率

株価（5日） 移動平均値: -1.04%
2,681
株価（25日） 移動平均値: -3.84%
2,759
出来高（5日） 移動平均値: -73.91%
4,600

2025/10/07～2026/03/06

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
03/06	2,653	2,653	2,653	2,653	0%	1,200	62億7965万	-3.84%	10.46	1.11
03/05	2,679	2,691	2,653	2,653	+0.84%	700	62億7965万	-4.22%	10.46	1.11
03/04	2,700	2,700	2,631	2,631	-3.48%	13,400	62億2757万	-5.43%	10.37	1.1
03/03	2,737	2,739	2,705	2,726	-0.62%	6,000	64億5244万	-2.5%	10.75	1.14
03/02	2,761	2,761	2,736	2,743	-0.65%	1,700	64億9268万	-2.42%	10.82	1.14
02/27	2,756	2,761	2,723	2,761	+0.18%	3,800	65億3528万	-2.3%	10.89	1.15
02/26	2,751	2,756	2,751	2,756	+0.69%	3,400	65億2345万	-2.89%	10.87	1.15
02/25	2,740	2,740	2,712	2,737	-0.11%	7,400	64億7847万	-4.1%	10.79	1.14
02/24	2,751	2,753	2,725	2,740	-0.33%	6,900	64億8558万	-4.53%	10.8	1.14
02/20	2,726	2,751	2,725	2,749	+0.22%	2,600	65億688万	-4.52%	10.84	1.15
02/19	2,735	2,747	2,716	2,743	+1.14%	2,200	64億9268万	-5.05%	10.82	1.14
02/18	2,711	2,730	2,704	2,712	-0.04%	3,000	64億1930万	-6.45%	10.69	1.13
02/17	2,783	2,783	2,700	2,713	-2.55%	7,200	64億2167万	-6.74%	10.7	1.13
02/16	2,783	2,784	2,740	2,784	+1.35%	4,100	65億8972万	-4.59%	10.98	1.16
02/13	2,792	2,795	2,720	2,747	-3.34%	11,700	65億214万	-6.05%	10.83	1.15
02/12	2,843	2,847	2,842	2,842	+0.53%	2,400	67億2701万	-3.04%	11.21	1.19
02/10	2,775	2,848	2,757	2,827	+2.95%	10,300	66億9150万	-3.68%	11.15	1.18
02/09	2,730	2,746	2,686	2,746	+0.22%	23,800	64億9978万	-6.54%	10.83	1.15
02/06	2,772	2,774	2,740	2,740	-1.3%	3,000	64億8558万	-6.93%	10.8	1.14
02/05	2,785	2,805	2,770	2,776	-0.25%	7,500	65億7079万	-5.87%	10.95	1.16
02/04	2,746	2,828	2,746	2,783	+0.04%	8,700	65億8736万	-5.76%	10.97	1.16
02/03	2,818	2,820	2,700	2,782	+0.36%	19,000	65億8499万	-5.92%	10.97	1.16
02/02	2,910	2,914	2,772	2,772	-5.13%	13,300	65億6132万	-6.38%	10.93	1.16
01/30	2,923	2,923	2,921	2,922	-0.44%	1,100	69億1637万	-1.45%	11.52	1.22
01/29	2,930	2,938	2,924	2,935	+0.17%	2,200	69億4714万	-0.94%	11.57	1.22
01/28	2,950	2,981	2,925	2,930	-1.01%	3,000	69億3531万	-1.01%	11.55	1.22
01/27	2,997	2,997	2,920	2,960	-0.84%	7,300	70億632万	+0.17%	11.67	1.23
01/26	3,060	3,060	2,985	2,985	-3.24%	17,000	70億6549万	+1.19%	11.77	1.24
01/23	3,145	3,170	3,065	3,085	-1.12%	14,500	73億219万	+4.79%	12.16	1.29
01/22	3,090	3,170	3,045	3,120	+1.46%	9,200	73億8504万	+6.34%	12.3	1.3
01/21	3,065	3,120	3,035	3,075	-1.91%	5,400	72億7852万	+5.24%	12.12	1.28
01/20	3,150	3,150	3,050	3,135	-0.48%	8,400	74億2054万	+7.69%	12.36	1.31
01/19	3,005	3,240	2,974	3,150	+6.24%	12,000	74億5605万	+8.66%	12.42	1.31
01/16	3,000	3,000	2,963	2,965	-1.33%	2,100	70億1815万	+2.77%	11.69	1.24
01/15	2,990	3,005	2,963	3,005	+0.5%	800	71億1283万	+4.34%	11.85	1.25
01/14	3,015	3,060	2,979	2,990	+0.81%	3,500	70億7733万	+4.14%	11.79	1.25
01/13	2,950	3,000	2,950	2,966	+1.23%	8,000	70億2052万	+3.56%	11.69	1.24
01/09	2,938	2,938	2,903	2,930	-0.27%	2,100	69億3531万	+2.45%	11.55	1.22
01/08	2,913	2,938	2,912	2,938	+0.86%	3,300	69億5424万	+3.02%	11.58	1.23
01/07	2,949	2,949	2,882	2,913	-1.22%	5,600	68億9507万	+2.39%	11.49	1.21
01/06	2,917	2,949	2,915	2,949	+1.48%	3,700	69億8028万	+3.8%	11.63	1.23
01/05	2,921	2,929	2,906	2,906	+0.83%	8,300	68億7850万	+2.54%	11.46	1.21
2025
12/30	2,914	2,914	2,882	2,882	+0.63%	900	68億2169万	+1.87%	11.36	1.2
12/29	2,882	2,929	2,864	2,864	-0.59%	4,500	67億7908万	+1.38%	11.29	1.19
12/26	2,905	2,905	2,853	2,881	-0.48%	5,400	68億1932万	+2.2%	11.36	1.2
12/25	2,865	2,895	2,865	2,895	+1.05%	2,600	68億5246万	+2.99%	11.41	1.21
12/24	2,880	2,881	2,857	2,865	-0.52%	3,600	67億8145万	+2.21%	11.3	1.2
12/23	2,864	2,900	2,864	2,880	+0.07%	3,700	68億1696万	+3%	11.36	1.2
12/22	2,851	2,885	2,831	2,878	+0.98%	3,400	68億1222万	+3.15%	11.35	1.2
12/19	2,855	2,855	2,828	2,850	+1.42%	4,200	67億4595万	+2.3%	11.24	1.19
12/18	2,841	2,845	2,810	2,810	-1.06%	1,100	66億5127万	+1.01%	11.08	1.17
12/17	2,810	2,840	2,810	2,840	0%	300	67億2228万	+2.16%	11.2	1.18
12/16	2,840	2,840	2,840	2,840	+0.28%	100	67億2228万	+2.23%	11.2	1.18
12/15	2,800	2,837	2,800	2,832	+1.07%	2,700	67億334万	+2.05%	11.17	1.18
12/12	2,800	2,875	2,791	2,802	-0.5%	8,900	66億3233万	+1.08%	11.05	1.17
12/11	2,857	2,857	2,791	2,816	-0.18%	2,800	66億6547万	+1.66%	11.1	1.17
12/10	2,821	2,821	2,821	2,821	+0.57%	200	66億7730万	+1.91%	11.12	1.18
12/09	2,833	2,840	2,805	2,805	-1.13%	1,900	66億3943万	+1.37%	11.06	1.17
12/08	2,839	2,839	2,803	2,837	+1.83%	3,800	67億1517万	+2.57%	11.19	1.18
12/05	2,800	2,800	2,785	2,786	-0.82%	1,100	65億9446万	+0.83%	10.98	1.16
12/04	2,835	2,840	2,809	2,809	-1.99%	2,200	66億4890万	+1.66%	11.08	1.17
12/03	2,742	2,866	2,740	2,866	+4.64%	1,600	67億8382万	+3.65%	11.3	1.2
12/02	2,748	2,748	2,739	2,739	-0.94%	300	64億8321万	-0.94%	10.8	1.14
12/01	2,800	2,857	2,735	2,765	-1.25%	2,400	65億4475万	-0.22%	10.9	1.15
11/28	2,756	2,807	2,756	2,800	+0.68%	2,400	66億2760万	+0.86%	11.04	1.17
11/27	2,753	2,781	2,753	2,781	+0.14%	400	65億8262万	-0.29%	10.97	1.16
11/26	2,812	2,812	2,734	2,777	-0.18%	2,900	65億7315万	-0.75%	10.95	1.16
11/25	2,715	2,782	2,713	2,782	+2.69%	1,500	65億8499万	-0.86%	10.97	1.16
11/21	2,690	2,709	2,690	2,709	+0.82%	1,700	64億1220万	-3.66%	10.68	1.13
11/20	2,698	2,705	2,687	2,687	-0.3%	2,700	63億6012万	-4.78%	10.59	1.12
11/19	2,700	2,715	2,695	2,695	+0.15%	3,900	63億7906万	-4.74%	10.63	1.12
11/18	2,742	2,746	2,685	2,691	-1.86%	8,500	63億6959万	-5.15%	10.61	1.12
11/17	2,745	2,757	2,723	2,742	-0.72%	3,000	64億9031万	-3.65%	10.81	1.14
11/14	2,758	2,762	2,745	2,762	+0.15%	4,800	65億3765万	-3.12%	10.89	1.15
11/13	2,758	2,765	2,758	2,758	-0.29%	2,000	65億2818万	-3.43%	10.87	1.15
11/12	2,775	2,781	2,755	2,766	-0.14%	6,200	65億4712万	-3.35%	10.91	1.15
11/11	2,766	2,772	2,762	2,770	-0.11%	1,300	65億5659万	-3.42%	10.92	1.16
11/10	2,780	2,784	2,756	2,773	+0.14%	3,600	65億6369万	-3.51%	10.93	1.16
11/07	2,745	2,769	2,745	2,769	+0.8%	2,600	65億5422万	-3.89%	10.92	1.15
11/06	2,765	2,765	2,747	2,747	-0.65%	3,900	65億214万	-4.82%	10.83	1.15
11/05	2,795	2,795	2,762	2,765	-1.07%	1,700	65億4475万	-4.52%	10.9	1.15
11/04	2,751	2,795	2,751	2,795	+0.72%	2,900	66億1576万	-3.72%	11.02	1.17
10/31	2,751	2,783	2,750	2,775	+0.18%	5,200	65億6842万	-4.61%	10.94	1.16
10/30	2,762	2,770	2,757	2,770	-0.54%	4,200	65億5659万	-4.94%	10.92	1.16
10/29	2,855	2,855	2,782	2,785	-2.31%	7,300	65億9209万	-4.59%	10.98	1.16
10/28	2,852	2,861	2,850	2,851	-0.77%	3,800	67億4831万	-2.46%	11.24	1.19
10/27	2,862	2,873	2,840	2,873	-0.07%	18,300	68億39万	-1.78%	11.33	1.2
10/24	2,901	2,904	2,872	2,875	-0.9%	7,300	68億512万	-1.74%	11.34	1.2
10/23	2,894	2,924	2,867	2,901	-6.87%	45,100	68億6666万	-0.82%	11.44	1.21
10/22	3,075	3,115	3,005	3,115	+3.15%	29,400	73億7320万	+6.53%	12.28	1.3
10/21	2,986	3,050	2,981	3,020	+1.14%	6,200	71億4834万	+3.6%	11.91	1.26
10/20	2,937	2,986	2,930	2,986	+1.88%	7,200	70億6786万	+2.65%	11.77	1.25
10/17	2,934	2,934	2,920	2,931	-0.24%	900	69億3767万	+0.93%	11.56	1.22
10/16	2,925	2,938	2,919	2,938	+2.19%	3,500	69億5424万	+1.35%	11.58	1.23
10/15	2,881	2,898	2,860	2,875	-0.17%	2,800	68億512万	-0.69%	11.34	1.2
10/14	2,866	2,881	2,820	2,880	-1.23%	8,400	68億1696万	-0.38%	11.36	1.2
10/10	2,862	2,916	2,840	2,916	+1.29%	2,900	69億217万	+1.07%	11.5	1.22
10/09	2,890	2,890	2,861	2,879	-0.38%	1,300	68億1459万	+0.03%	11.35	1.2
10/08	2,845	2,937	2,845	2,890	-0.17%	3,200	68億4063万	+0.59%	11.39	1.21
10/07	2,925	2,925	2,851	2,895	-1.03%	7,700	68億5246万	+0.98%	11.41	1.21

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 3月期	4,410 6/22	1,755 8/17	2,382,500 6/22	+20.04% 12/29	-17.17% 8/16
2025年 3月期	2,535 4/1	1,818 8/5	113,100 4/23	+5.91% 5/1 1/7	-15.06% 8/5
最新	2,653 2026/3/6		1,200	-3.84% 2,759

年間値上がり率

2024/12/30 vs 2023/12/29: -6%（0.94倍）
2025/12/30 vs 2024/12/30: 28%（1.28倍）
2026/03/06 vs 2025/12/30: -8%（0.92倍）
過去安値 1,755円（2023/08/17）: 51%（1.51倍）
2,653円（3/6）

5576 オービーシステム

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート