- 5987
- 2026/10/22
- 時価
- 27億円
- PER 予
- 12.78倍
- 2010年以降
- 赤字-1664倍
（2010-2026年） - PBR
- 0.48倍
- 2010年以降
- 0.16-1.11倍
（2010-2026年） - 配当 予
- 1.2%
- ROE 予
- 3.79%
- ROA 予
- 2.6%
- 資料
- Link
- CSV,JSON
オーネックス（5987）の株価チャート
株価
10/22
- 前日 (10/19)
- 1,651
- 始値
- 1,621
- 高値
- 1,660
- 安値
- 1,621
- 終値 +0.55%
- 1,660
- 出来高 +300%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.73%
1,648 - 株価（25日）
移動平均値 - +1.1%
1,642 - 出来高（5日）
移動平均値 - -71.01%
1,380
2026/04/30～2026/10/22
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 | ||||||||||
| 10/22 | 1,621 | 1,660 | 1,621 | 1,660 | +0.55% | 400 | - | +1.1% | - | - |
| 10/19 | 1,651 | 1,651 | 1,651 | 1,651 | -2.02% | 100 | - | +0.55% | - | - |
| 10/16 | 1,650 | 1,770 | 1,649 | 1,685 | +3.69% | 4,500 | - | +2.49% | - | - |
| 10/15 | 1,618 | 1,649 | 1,605 | 1,625 | +0.43% | 1,100 | - | -1.22% | - | - |
| 10/14 | 1,632 | 1,645 | 1,616 | 1,618 | -0.92% | 800 | - | -1.76% | - | - |
| 10/13 | 1,625 | 1,635 | 1,623 | 1,633 | +0.18% | 400 | - | -1.03% | - | - |
| 10/09 | 1,640 | 1,640 | 1,630 | 1,630 | +1.88% | 1,000 | - | -1.39% | - | - |
| 10/08 | 1,640 | 1,640 | 1,581 | 1,600 | -2.74% | 3,200 | - | -3.38% | - | - |
| 10/07 | 1,665 | 1,666 | 1,645 | 1,645 | -1.2% | 800 | - | -0.84% | - | - |
| 10/06 | 1,641 | 1,665 | 1,641 | 1,665 | +0.36% | 900 | - | +0.18% | - | - |
| 10/05 | 1,640 | 1,660 | 1,640 | 1,659 | +0.55% | 800 | - | -0.24% | - | - |
| 09/30 | 1,665 | 1,665 | 1,640 | 1,650 | 0% | 900 | - | -0.9% | - | - |
| 09/29 | 1,672 | 1,672 | 1,650 | 1,650 | -0.9% | 1,400 | - | -1.14% | - | - |
| 09/28 | 1,660 | 1,665 | 1,658 | 1,665 | +0.3% | 1,900 | - | -0.66% | - | - |
| 09/25 | 1,685 | 1,685 | 1,657 | 1,660 | -0.72% | 2,900 | - | -1.6% | - | - |
| 09/24 | 2,015 | 2,015 | 1,662 | 1,672 | +3.53% | 68,500 | - | -1.76% | - | - |
| 09/17 | 1,610 | 1,620 | 1,610 | 1,615 | -0.92% | 400 | - | -5.06% | - | - |
| 09/16 | 1,630 | 1,630 | 1,630 | 1,630 | -0.91% | 100 | - | -4.29% | - | - |
| 09/15 | 1,605 | 1,645 | 1,605 | 1,645 | +1.54% | 900 | - | -3.41% | - | - |
| 09/11 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 300 | - | -4.82% | - | - |
| 09/10 | 1,620 | 1,621 | 1,620 | 1,620 | 0% | 900 | - | -4.87% | - | - |
| 09/09 | 1,640 | 1,641 | 1,620 | 1,620 | -1.22% | 1,500 | - | -4.82% | - | - |
| 09/08 | 1,649 | 1,649 | 1,640 | 1,640 | -0.55% | 600 | - | -3.47% | - | - |
| 09/07 | 1,655 | 1,655 | 1,635 | 1,649 | +0.79% | 900 | - | -3% | - | - |
| 09/04 | 1,660 | 1,690 | 1,636 | 1,636 | -2.04% | 1,200 | - | -3.82% | - | - |
| 09/02 | 1,671 | 1,686 | 1,670 | 1,670 | -2.28% | 1,000 | - | -2% | - | - |
| 08/31 | 1,709 | 1,709 | 1,709 | 1,709 | +0.53% | 100 | - | +0.18% | - | - |
| 08/28 | 1,683 | 1,700 | 1,683 | 1,700 | +1.01% | 400 | - | -0.41% | - | - |
| 08/27 | 1,683 | 1,683 | 1,683 | 1,683 | -0.65% | 100 | - | -1.46% | - | - |
| 08/26 | 1,694 | 1,694 | 1,694 | 1,694 | +0.24% | 100 | - | -1.11% | - | - |
| 08/25 | 1,695 | 1,695 | 1,690 | 1,690 | -1.23% | 400 | - | -1.57% | - | - |
| 08/24 | 1,711 | 1,711 | 1,711 | 1,711 | +1.54% | 100 | - | -0.64% | - | - |
| 08/21 | 1,685 | 1,685 | 1,685 | 1,685 | -0.88% | 200 | - | -2.32% | - | - |
| 08/20 | 1,700 | 1,705 | 1,700 | 1,700 | 0% | 600 | - | -1.73% | - | - |
| 08/19 | 1,737 | 1,737 | 1,700 | 1,700 | -0.87% | 500 | - | -2.02% | - | - |
| 08/18 | 1,716 | 1,739 | 1,710 | 1,715 | -1.44% | 800 | - | -1.38% | - | - |
| 08/17 | 1,710 | 1,750 | 1,709 | 1,740 | -4.92% | 4,600 | - | -0.11% | - | - |
| 08/14 | 1,927 | 1,927 | 1,811 | 1,830 | -5.13% | 4,400 | - | +4.93% | - | - |
| 08/13 | 2,187 | 2,191 | 1,889 | 1,929 | -5.9% | 24,700 | - | +10.86% | - | - |
| 08/12 | 2,050 | 2,050 | 2,050 | 2,050 | +24.24% | 700 | - | +18.22% | - | - |
| 08/10 | 1,670 | 1,670 | 1,650 | 1,650 | 0% | 400 | - | -4.35% | - | - |
| 08/07 | 1,650 | 1,650 | 1,650 | 1,650 | +1.16% | 400 | - | -4.84% | - | - |
| 08/04 | 1,631 | 1,631 | 1,631 | 1,631 | 0% | 100 | - | -6.37% | - | - |
| 08/03 | 1,631 | 1,631 | 1,631 | 1,631 | 0% | 100 | - | -6.91% | - | - |
| 07/31 | 1,634 | 1,634 | 1,631 | 1,631 | +1.43% | 200 | - | -7.43% | - | - |
| 07/30 | 1,557 | 1,608 | 1,556 | 1,608 | +4.69% | 1,600 | - | -9.2% | - | - |
| 07/29 | 1,647 | 1,647 | 1,536 | 1,536 | -8.63% | 3,700 | - | -13.95% | - | - |
| 07/28 | 1,681 | 1,681 | 1,681 | 1,681 | +0.3% | 200 | - | -6.71% | - | - |
| 07/24 | 1,703 | 1,703 | 1,676 | 1,676 | -1.64% | 600 | - | -7.61% | - | - |
| 07/23 | 1,718 | 1,718 | 1,660 | 1,704 | -0.81% | 3,000 | - | -6.83% | - | - |
| 07/22 | 1,711 | 1,718 | 1,711 | 1,718 | -0.69% | 200 | - | -6.63% | - | - |
| 07/21 | 1,732 | 1,732 | 1,730 | 1,730 | 0% | 200 | - | -6.44% | - | - |
| 07/17 | 1,761 | 1,761 | 1,730 | 1,730 | -3.94% | 600 | - | -6.99% | - | - |
| 07/14 | 1,767 | 1,801 | 1,766 | 1,801 | -0.33% | 400 | - | -3.74% | - | - |
| 07/13 | 1,807 | 1,807 | 1,807 | 1,807 | -0.17% | 200 | - | -3.83% | - | - |
| 07/10 | 1,810 | 1,810 | 1,810 | 1,810 | +2.26% | 200 | - | -4.08% | - | - |
| 07/09 | 1,814 | 1,814 | 1,770 | 1,770 | -2.64% | 300 | - | -6.55% | - | - |
| 07/08 | 1,810 | 1,818 | 1,808 | 1,818 | -0.11% | 500 | - | -4.37% | - | - |
| 07/07 | 1,820 | 1,820 | 1,820 | 1,820 | +0.55% | 100 | - | -4.56% | - | - |
| 07/06 | 1,797 | 1,810 | 1,797 | 1,810 | +1.51% | 300 | - | -5.43% | - | - |
| 07/03 | 1,800 | 1,800 | 1,783 | 1,783 | -0.67% | 300 | - | -7.09% | - | - |
| 07/02 | 1,755 | 1,795 | 1,755 | 1,795 | +3.16% | 400 | - | -6.85% | - | - |
| 07/01 | 1,740 | 1,740 | 1,740 | 1,740 | -2.25% | 100 | - | -10.03% | - | - |
| 06/30 | 1,860 | 1,860 | 1,780 | 1,780 | -2.2% | 1,100 | - | -8.34% | - | - |
| 06/29 | 1,820 | 1,820 | 1,820 | 1,820 | -2.15% | 100 | - | -6.57% | - | - |
| 06/26 | 1,849 | 1,860 | 1,849 | 1,860 | -0.53% | 400 | - | -4.66% | - | - |
| 06/24 | 1,864 | 1,870 | 1,864 | 1,870 | 0% | 200 | - | -4.15% | - | - |
| 06/22 | 1,869 | 1,870 | 1,865 | 1,870 | 0% | 400 | - | -4.15% | - | - |
| 06/19 | 1,870 | 1,870 | 1,870 | 1,870 | -0.05% | 200 | - | -4.05% | - | - |
| 06/18 | 1,922 | 1,922 | 1,829 | 1,871 | -4.39% | 3,700 | - | -3.9% | - | - |
| 06/17 | 1,963 | 1,963 | 1,957 | 1,957 | -0.31% | 200 | - | +0.62% | - | - |
| 06/16 | 1,963 | 1,963 | 1,963 | 1,963 | -0.1% | 100 | - | +1.13% | - | - |
| 06/15 | 2,075 | 2,075 | 1,965 | 1,965 | -5.3% | 1,500 | - | +1.34% | - | - |
| 06/12 | 1,999 | 2,172 | 1,999 | 2,075 | +5.87% | 1,400 | - | +7.18% | - | - |
| 06/11 | 1,950 | 1,960 | 1,950 | 1,960 | +0.51% | 300 | - | +1.61% | - | - |
| 06/10 | 1,950 | 1,950 | 1,950 | 1,950 | -2.5% | 100 | - | +1.19% | - | - |
| 06/09 | 2,000 | 2,000 | 2,000 | 2,000 | +0.05% | 500 | - | +3.79% | - | - |
| 06/08 | 2,000 | 2,000 | 1,999 | 1,999 | -0.35% | 400 | - | +3.95% | - | - |
| 06/05 | 2,006 | 2,006 | 2,006 | 2,006 | 0% | 400 | - | +4.97% | - | - |
| 06/04 | 1,988 | 2,006 | 1,988 | 2,006 | +0.8% | 600 | - | +5.63% | - | - |
| 06/02 | 1,930 | 1,990 | 1,930 | 1,990 | +2.37% | 600 | - | +5.4% | - | - |
| 06/01 | 1,944 | 1,944 | 1,944 | 1,944 | -0.82% | 200 | - | +3.51% | - | - |
| 05/29 | 2,086 | 2,086 | 1,946 | 1,960 | -1.8% | 1,300 | - | +4.7% | - | - |
| 05/28 | 1,996 | 1,996 | 1,996 | 1,996 | +2.04% | 400 | - | +7.14% | - | - |
| 05/26 | 1,956 | 1,956 | 1,956 | 1,956 | -0.2% | 300 | - | +5.56% | - | - |
| 05/25 | 1,902 | 1,960 | 1,902 | 1,960 | -0.96% | 600 | - | +6.23% | - | - |
| 05/22 | 1,979 | 1,979 | 1,979 | 1,979 | +1.59% | 300 | - | +7.85% | - | - |
| 05/21 | 1,889 | 1,949 | 1,889 | 1,948 | +1.14% | 900 | - | +6.92% | - | - |
| 05/20 | 1,887 | 1,926 | 1,886 | 1,926 | +2.18% | 400 | - | +6.35% | - | - |
| 05/19 | 1,860 | 1,885 | 1,860 | 1,885 | +0.8% | 600 | - | +4.72% | - | - |
| 05/18 | 1,910 | 1,910 | 1,870 | 1,870 | 0% | 500 | - | +4.41% | - | - |
| 05/15 | 1,780 | 1,870 | 1,780 | 1,870 | +2.75% | 900 | - | +5% | - | - |
| 05/14 | 1,780 | 1,820 | 1,780 | 1,820 | 0% | 300 | - | +2.71% | - | - |
| 05/13 | 1,820 | 1,820 | 1,819 | 1,820 | 0% | 700 | - | +3.12% | - | - |
| 05/12 | 1,820 | 1,820 | 1,820 | 1,820 | -2.15% | 100 | - | +3.64% | - | - |
| 05/11 | 1,900 | 1,900 | 1,860 | 1,860 | -2.11% | 1,400 | - | +6.35% | - | - |
| 05/08 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | - | +9.13% | - | - |
| 05/07 | 1,928 | 1,928 | 1,900 | 1,900 | -0.42% | 500 | - | +9.76% | - | - |
| 05/01 | 1,908 | 1,908 | 1,908 | 1,908 | 0% | 200 | - | +10.87% | - | - |
| 04/30 | 1,902 | 1,908 | 1,818 | 1,908 | -1.4% | 3,600 | - | +11.45% | - | - |
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 6月期 | 7,200 720 10/1 | 1,780 178 3/18 | 133,000 1,330,000 1/25 | - | - | +19.87% 3/31 | -44.56% 1/24 |
| 2009年 6月期 | 3,170 317 7/2 | 1,060 106 2/19 | 29,000 290,000 9/17 | - | - | +28.36% 12/18 | -30.39% 8/15 |
| 2010年 6月期 | 1,600 160 7/1 | 800 80 11/17 | 111,500 1,115,000 2/8 | - | - | +14.43% 1/12 | -22.08% 11/17 |
| 2011年 6月期 | 3,070 307 5/18 | 840 84 3/15 | 368,000 3,680,000 5/18 | 54億1290万 | 14億8105万 | +57.37% 4/26 | -44.78% 3/15 |
| 2012年 6月期 | 2,600 260 8/8 | 1,190 119 9/26 | 64,400 644,000 3/15 | 45億8421万 | 20億9816万 | +19.27% 10/13 | -29.45% 9/26 |
| 2013年 6月期 | 1,630 163 5/22 163 7/11 他3件 | 980 98 10/16 | 22,700 227,000 1/17 | 28億7395万 | 17億2789万 | +11.03% 11/30 | -13.21% 10/9 |
| 2014年 6月期 | 2,140 214 1/16 | 1,190 119 5/21 | 245,300 2,453,000 1/15 | 35億5240万 | 19億7540万 | +36% 1/15 | -14.39% 2/5 |
| 2015年 6月期 | 2,350 235 4/24 | 1,250 125 10/14 | 175,400 1,754,000 2/10 | 39億100万 | 20億7500万 | +19.4% 2/23 | -13.96% 10/14 |
| 2016年 6月期 | 2,720 272 8/6 | 930 93 6/24 | 116,800 1,168,000 2/19 | 45億1520万 | 15億4380万 | +17.45% 8/7 | -32.11% 8/25 |
| 2017年 6月期 | 1,910 191 6/27 | 970 97 9/20 | 726,700 7,267,000 12/6 | 31億7060万 | 16億1020万 | +33.47% 12/6 | -9.1% 4/12 |
| 2018年 6月期 | 3,380 338 12/18 | 1,480 148 8/14 | 1,060,300 10,603,000 10/10 | 56億1080万 | 24億5680万 | +59.78% 10/10 | -19.24% 7/5 |
| 2019年 6月期 | 1,726 8/6 | 852 12/25 | 23,900 12/25 | 28億6516万 | 14億1432万 | +10.08% 3/22 | -22.16% 12/25 |
| 2020年 6月期 | 1,115 7/25 | 540 3/17 | 19,300 7/25 | 18億5090万 | 8億9640万 | +11.84% 6/8 | -33.12% 3/16 |
| 2021年 6月期 | 1,850 1/6 | 652 7/31 | 238,000 12/2 | 30億7100万 | 10億8232万 | +68.64% 12/1 | -16.88% 3/3 |
| 2022年 6月期 | 1,019 8/6 8/5 | 787 3/11 | 20,000 11/10 | 16億9154万 | 13億642万 | +17.8% 7/12 | -8.11% 3/11 |
| 2023年 6月期 | 1,079 7/13 | 820 7/5 7/4 | 144,900 7/13 | 17億9114万 | 13億6120万 | +10.64% 8/8 | -7.64% 9/30 |
| 2024年 6月期 | 1,984 2/1 | 995 8/10 | 100,100 9/11 | 32億9344万 | 16億5170万 | +33.54% 9/14 | -7.33% 4/2 |
| 2025年 6月期 | 2,912 4/21 | 1,669 3/4 | 78,900 7/18 | 48億3392万 | 27億7054万 | +33.95% 4/18 | -18.48% 7/1 |
| 2026年 6月期 | 2,866 10/10 | 1,563 9/26 | 26,800 10/14 | 47億5756万 | 25億9458万 | +54.12% 10/10 | -13.95% 7/29 |
| 最新 | 1,660 2026/10/22 | 400 | 27億5560万 | +1.1% 1,642 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/26
- -52%（0.48倍）
- 1999/12/30 vs 1998/12/30
- 52%（1.52倍）
- 2000/12/29 vs 1999/12/30
- -29%（0.71倍）
- 2001/12/28 vs 2000/12/29
- 104%（2.04倍）
- 2002/12/27 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/27
- -24%（0.76倍）
- 2004/12/30 vs 2003/12/30
- 72%（1.72倍）
- 2005/12/30 vs 2004/12/30
- 154%（2.54倍）
- 2006/12/27 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/27
- 97%（1.97倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- -43%（0.57倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 50%（1.5倍）
- 2012/12/28 vs 2011/12/30
- -22%（0.78倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 107%（2.07倍）
- 2018/12/28 vs 2017/12/29
- -67%（0.33倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 54%（1.54倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 107%（2.07倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/10/22 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
433円（1998/10/13） - 283%（3.83倍）
1,660円（10/22）
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。
