- 6103
- 2026/09/25
- 時価
- 3149億円
- PER 予
- 13.69倍
- 2010年以降
- 赤字-225.41倍
（2010-2026年） - PBR
- 1.09倍
- 2010年以降
- 0.52-1.82倍
（2010-2026年） - 配当 予
- 2.57%
- ROE 予
- 7.94%
- ROA 予
- 5.72%
- 資料
- Link
- CSV,JSON
オークマ（6103）の株価チャート
株価
9/25
- 前日 (9/24)
- 4,560
- 始値
- 4,565
- 高値
- 4,695
- 安値
- 4,525
- 終値 +2.3%
- 4,665
- 出来高 +5.31%
- 339,000
乖離率
- 株価（5日）
移動平均値 - +3.09%
4,525 - 株価（25日）
移動平均値 - +0.67%
4,634 - 出来高（5日）
移動平均値 - -1.15%
342,960
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 4,565 | 4,695 | 4,525 | 4,665 | +2.3% | 339,000 | - | +0.67% | - | - |
| 09/24 | 4,570 | 4,600 | 4,535 | 4,560 | +1.9% | 321,900 | - | -2.17% | - | - |
| 09/18 | 4,505 | 4,550 | 4,405 | 4,475 | -0.11% | 441,400 | - | -4.73% | - | - |
| 09/17 | 4,495 | 4,550 | 4,445 | 4,480 | +0.79% | 330,500 | - | -5.45% | - | - |
| 09/16 | 4,355 | 4,450 | 4,355 | 4,445 | +2.89% | 282,000 | - | -6.93% | - | - |
| 09/15 | 4,315 | 4,400 | 4,285 | 4,320 | -0.92% | 262,900 | - | -10.26% | - | - |
| 09/14 | 4,330 | 4,415 | 4,300 | 4,360 | +0.69% | 373,900 | - | -10.32% | - | - |
| 09/11 | 4,190 | 4,350 | 4,155 | 4,330 | +0.58% | 510,600 | - | -11.83% | - | - |
| 09/10 | 4,325 | 4,340 | 4,265 | 4,305 | -0.58% | 473,900 | - | -13.19% | - | - |
| 09/09 | 4,360 | 4,405 | 4,305 | 4,330 | +0.23% | 403,100 | - | -13.37% | - | - |
| 09/08 | 4,650 | 4,690 | 4,320 | 4,320 | -7.99% | 457,000 | - | -14.12% | - | - |
| 09/07 | 4,700 | 4,745 | 4,675 | 4,695 | +1.4% | 480,900 | - | -7.08% | - | - |
| 09/04 | 4,555 | 4,640 | 4,485 | 4,630 | +0.98% | 342,800 | - | -8.55% | - | - |
| 09/03 | 4,585 | 4,625 | 4,535 | 4,585 | +0.99% | 388,100 | - | -9.58% | - | - |
| 09/02 | 4,700 | 4,705 | 4,530 | 4,540 | -4.82% | 619,200 | - | -10.59% | - | - |
| 09/01 | 4,760 | 4,805 | 4,725 | 4,770 | -0.63% | 418,100 | - | -6.27% | - | - |
| 08/31 | 4,745 | 4,820 | 4,645 | 4,800 | -0.1% | 589,100 | - | -5.86% | - | - |
| 08/28 | 4,865 | 4,930 | 4,780 | 4,805 | -1.23% | 290,100 | - | -5.82% | - | - |
| 08/27 | 5,000 | 5,010 | 4,835 | 4,865 | -0.82% | 308,700 | - | -4.74% | - | - |
| 08/26 | 4,900 | 4,940 | 4,840 | 4,905 | 0% | 367,900 | - | -3.97% | - | - |
| 08/25 | 4,890 | 4,940 | 4,845 | 4,905 | +0.1% | 247,900 | - | -3.96% | - | - |
| 08/24 | 4,960 | 4,980 | 4,870 | 4,900 | -0.71% | 340,800 | - | -3.96% | - | - |
| 08/21 | 4,910 | 4,990 | 4,860 | 4,935 | -0.9% | 432,000 | - | -3.31% | - | - |
| 08/20 | 5,080 | 5,080 | 4,925 | 4,980 | +0.61% | 518,400 | - | -2.51% | - | - |
| 08/19 | 5,130 | 5,170 | 4,925 | 4,950 | -7.13% | 522,800 | - | -3.07% | - | - |
| 08/18 | 5,470 | 5,500 | 5,290 | 5,330 | -2.56% | 237,500 | - | +4.28% | - | - |
| 08/17 | 5,500 | 5,550 | 5,450 | 5,470 | -0.55% | 244,500 | - | +7.23% | - | - |
| 08/14 | 5,500 | 5,560 | 5,430 | 5,500 | +1.48% | 366,700 | - | +8.4% | - | - |
| 08/13 | 5,450 | 5,490 | 5,350 | 5,420 | +0.18% | 505,000 | - | +7.52% | - | - |
| 08/12 | 5,530 | 5,570 | 5,350 | 5,410 | -1.99% | 415,900 | - | +7.81% | - | - |
| 08/10 | 5,660 | 5,710 | 5,460 | 5,520 | -1.08% | 439,800 | - | +10.36% | - | - |
| 08/07 | 5,500 | 5,630 | 5,420 | 5,580 | +1.09% | 633,400 | - | +12.07% | - | - |
| 08/06 | 5,570 | 5,590 | 5,300 | 5,520 | +4.55% | 1,386,700 | - | +11.56% | - | - |
| 08/05 | 5,200 | 5,310 | 5,140 | 5,280 | +2.72% | 654,700 | - | +7.36% | - | - |
| 08/04 | 4,880 | 5,170 | 4,865 | 5,140 | +5.11% | 724,800 | - | +5.07% | - | - |
| 08/03 | 4,875 | 4,935 | 4,715 | 4,890 | -1.11% | 629,100 | - | +0.45% | - | - |
| 07/31 | 4,985 | 5,070 | 4,850 | 4,945 | +2.59% | 439,700 | - | +1.94% | - | - |
| 07/30 | 4,695 | 4,930 | 4,695 | 4,820 | +1.15% | 566,600 | - | -0.29% | - | - |
| 07/29 | 4,960 | 4,960 | 4,645 | 4,765 | -1.14% | 589,000 | - | -1.14% | - | - |
| 07/28 | 4,960 | 5,020 | 4,795 | 4,820 | -3.98% | 474,200 | - | +0.27% | - | - |
| 07/27 | 4,930 | 5,040 | 4,905 | 5,020 | +3.08% | 357,700 | - | +4.65% | - | - |
| 07/24 | 4,975 | 4,980 | 4,830 | 4,870 | -1.42% | 328,500 | - | +1.9% | - | - |
| 07/23 | 4,915 | 4,980 | 4,900 | 4,940 | +1.02% | 227,300 | - | +3.72% | - | - |
| 07/22 | 4,900 | 5,030 | 4,860 | 4,890 | +0.31% | 377,400 | - | +3.01% | - | - |
| 07/21 | 4,860 | 4,935 | 4,810 | 4,875 | +1.77% | 553,300 | - | +3.07% | - | - |
| 07/17 | 4,880 | 4,880 | 4,650 | 4,790 | -3.23% | 699,500 | - | +1.74% | - | - |
| 07/16 | 4,950 | 5,010 | 4,935 | 4,950 | -1.59% | 325,600 | - | +5.7% | - | - |
| 07/15 | 5,010 | 5,050 | 4,935 | 5,030 | +1.41% | 312,500 | - | +8.27% | - | - |
| 07/14 | 4,940 | 4,985 | 4,865 | 4,960 | -1.39% | 479,700 | - | +7.66% | - | - |
| 07/13 | 5,100 | 5,150 | 5,000 | 5,030 | -0.98% | 521,300 | - | +10.09% | - | - |
| 07/10 | 4,885 | 5,140 | 4,865 | 5,080 | +5.5% | 864,800 | - | +12.27% | - | - |
| 07/09 | 4,715 | 4,855 | 4,685 | 4,815 | +3.1% | 629,900 | - | +7.24% | - | - |
| 07/08 | 4,730 | 4,810 | 4,640 | 4,670 | -3.61% | 509,100 | - | +4.71% | - | - |
| 07/07 | 5,070 | 5,080 | 4,775 | 4,845 | -3.29% | 543,500 | - | +9.27% | - | - |
| 07/06 | 5,000 | 5,020 | 4,900 | 5,010 | +1.31% | 401,400 | - | +13.94% | - | - |
| 07/03 | 4,750 | 4,945 | 4,730 | 4,945 | +3.24% | 500,200 | - | +13.42% | - | - |
| 07/02 | 4,680 | 4,870 | 4,635 | 4,790 | +0.31% | 499,700 | - | +10.75% | - | - |
| 07/01 | 4,675 | 4,795 | 4,675 | 4,775 | +3.24% | 510,700 | - | +11.2% | - | - |
| 06/30 | 4,600 | 4,680 | 4,535 | 4,625 | +1.65% | 609,900 | - | +8.47% | - | - |
| 06/29 | 4,465 | 4,550 | 4,365 | 4,550 | +1.9% | 586,500 | - | +7.26% | - | - |
| 06/26 | 4,530 | 4,580 | 4,425 | 4,465 | -1.22% | 642,800 | - | +5.68% | - | - |
| 06/25 | 4,600 | 4,605 | 4,515 | 4,520 | +1.01% | 460,300 | - | +7.41% | - | - |
| 06/24 | 4,500 | 4,595 | 4,385 | 4,475 | +0.9% | 483,200 | - | +6.83% | - | - |
| 06/23 | 4,650 | 4,650 | 4,410 | 4,435 | -3.17% | 603,800 | - | +6.3% | - | - |
| 06/22 | 4,560 | 4,660 | 4,515 | 4,580 | +0.44% | 495,000 | - | +9.7% | - | - |
| 06/19 | 4,575 | 4,620 | 4,490 | 4,560 | +2.24% | 600,500 | - | +9.12% | - | - |
| 06/18 | 4,530 | 4,550 | 4,420 | 4,460 | -2.09% | 527,000 | - | +6.49% | - | - |
| 06/17 | 4,445 | 4,585 | 4,370 | 4,555 | +2.24% | 675,500 | - | +8.3% | - | - |
| 06/16 | 4,330 | 4,455 | 4,310 | 4,455 | +2.77% | 543,500 | - | +5.72% | - | - |
| 06/15 | 4,235 | 4,340 | 4,235 | 4,335 | +4.08% | 519,300 | - | +2.24% | - | - |
| 06/12 | 4,220 | 4,310 | 4,165 | 4,165 | +3.48% | 608,000 | - | -2.41% | - | - |
| 06/11 | 3,885 | 4,060 | 3,810 | 4,025 | -0.62% | 742,700 | - | -6.44% | - | - |
| 06/10 | 4,075 | 4,175 | 4,005 | 4,050 | +0.75% | 845,100 | - | -6.51% | - | - |
| 06/09 | 3,985 | 4,085 | 3,905 | 4,020 | +2.29% | 820,900 | - | -7.56% | - | - |
| 06/08 | 4,035 | 4,060 | 3,900 | 3,930 | -6.09% | 670,500 | - | -10.01% | - | - |
| 06/05 | 4,100 | 4,220 | 3,970 | 4,185 | +2.7% | 965,600 | - | -4.63% | - | - |
| 06/04 | 3,960 | 4,210 | 3,925 | 4,075 | +1.62% | 919,500 | - | -7.32% | - | - |
| 06/03 | 3,955 | 4,090 | 3,925 | 4,010 | +2.3% | 505,400 | - | -8.86% | - | - |
| 06/02 | 4,055 | 4,065 | 3,865 | 3,920 | -4.27% | 559,800 | - | -10.99% | - | - |
| 06/01 | 4,000 | 4,145 | 3,960 | 4,095 | +0.37% | 660,500 | - | -7.23% | - | - |
| 05/29 | 4,000 | 4,120 | 3,975 | 4,080 | +1.62% | 565,900 | - | -7.75% | - | - |
| 05/28 | 4,010 | 4,045 | 3,935 | 4,015 | -0.25% | 457,100 | - | -9.45% | - | - |
| 05/27 | 4,145 | 4,225 | 4,025 | 4,025 | -0.98% | 554,500 | - | -9.45% | - | - |
| 05/26 | 4,160 | 4,185 | 4,065 | 4,065 | -1.57% | 422,800 | - | -8.88% | - | - |
| 05/25 | 4,105 | 4,150 | 4,055 | 4,130 | +2.35% | 439,200 | - | -7.61% | - | - |
| 05/22 | 4,050 | 4,090 | 3,970 | 4,035 | 0% | 721,500 | - | -9.81% | - | - |
| 05/21 | 4,125 | 4,140 | 4,020 | 4,035 | -0.49% | 968,700 | - | -9.89% | - | - |
| 05/20 | 4,295 | 4,295 | 4,055 | 4,055 | -9.99% | 1,044,600 | - | -9.51% | - | - |
| 05/19 | 4,755 | 4,815 | 4,465 | 4,505 | -3.84% | 735,700 | - | +0.6% | - | - |
| 05/18 | 4,800 | 4,850 | 4,680 | 4,685 | -2.29% | 417,100 | - | +5.04% | - | - |
| 05/15 | 4,900 | 4,985 | 4,695 | 4,795 | -2.14% | 496,100 | - | +8.34% | - | - |
| 05/14 | 4,820 | 4,925 | 4,805 | 4,900 | +2.94% | 692,700 | - | +11.69% | - | - |
| 05/13 | 4,600 | 4,785 | 4,590 | 4,760 | -6.67% | 1,023,300 | - | +9.6% | - | - |
| 05/12 | 5,100 | 5,200 | 5,030 | 5,100 | +1.19% | 530,600 | - | +18.55% | - | - |
| 05/11 | 5,100 | 5,120 | 4,920 | 5,040 | +0.6% | 381,800 | - | +18.64% | - | - |
| 05/08 | 4,815 | 5,030 | 4,785 | 5,010 | +5.03% | 686,500 | - | +19.66% | - | - |
| 05/07 | 4,650 | 4,890 | 4,625 | 4,770 | +6.24% | 639,100 | - | +15.61% | - | - |
| 05/01 | 4,450 | 4,535 | 4,390 | 4,490 | +0.34% | 335,700 | - | +10% | - | - |
| 04/30 | 4,400 | 4,490 | 4,395 | 4,475 | +0.56% | 367,300 | - | +10.38% | - | - |
| 04/28 | 4,440 | 4,470 | 4,380 | 4,450 | +1.25% | 437,100 | - | +10.5% | - | - |
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 3月期 | 5,413 2,165 7/20 | 2,020 808 1/22 | 2,856,400 7,141,000 6/8 | - | - | +15.29% 2/26 | -26% 1/22 |
| 2009年 3月期 | 3,248 1,299 6/6 | 710 284 12/4 | 2,559,200 6,398,000 11/25 | - | - | +26.24% 1/7 | -35.91% 10/27 |
| 2010年 3月期 | 1,745 698 3/30 | 890 356 4/1 | 2,809,600 7,024,000 1/14 | - | - | +22.06% 1/14 | -17.7% 7/13 |
| 2011年 3月期 | 2,040 816 3/4 | 1,010 404 8/27 | 2,581,600 6,454,000 12/10 | 1377億2040万 | 681億8510万 | +15% 6/21 | -23.28% 3/15 |
| 2012年 3月期 | 2,153 861 7/25 | 1,090 436 10/4 436 9/26 | 2,874,400 7,186,000 9/9 | 1453億1527万 | 735億8590万 | +18.94% 10/27 | -24.84% 8/22 |
| 2013年 3月期 | 1,865 746 3/22 746 3/21 | 1,075 430 7/25 | 1,834,000 4,585,000 3/8 | 1259億615万 | 725億7325万 | +16.7% 1/4 | -15.45% 6/4 |
| 2014年 3月期 | 3,050 1,220 1/16 | 1,638 655 8/1 | 2,596,400 6,491,000 1/22 | 2059億643万 | 1105億4762万 | +24.05% 5/20 | -18.05% 2/4 |
| 2015年 3月期 | 2,998 1,199 3/17 | 1,773 709 10/21 | 2,668,000 6,670,000 10/29 | 2023億6214万 | 1196億6202万 | +14.61% 2/4 | -13.07% 10/21 |
| 2016年 3月期 | 3,685 1,474 6/12 | 1,743 697 2/12 | 3,412,000 8,530,000 10/29 | 2487億7548万 | 1176億3671万 | +17.81% 11/9 | -18.54% 9/29 |
| 2017年 3月期 | 3,413 1,365 3/10 | 1,555 622 7/6 | 1,934,800 4,837,000 3/31 | 2303億7892万 | 1049億7852万 | +13% 11/25 | -13.64% 6/27 |
| 2018年 3月期 | 4,070 8,140 1/18 | 2,425 970 8/21 | 2,408,800 6,022,000 9/7 | 2747億6695万 | 1637億1249万 | +13.58% 9/29 | -16.56% 2/14 |
| 2019年 3月期 | 3,570 7,140 5/22 | 2,388 4,775 12/25 | 1,882,600 941,300 5/1 | 2410億1179万 | 1611億8086万 | +10.6% 2/1 | -11.69% 6/19 |
| 2020年 3月期 | 3,340 6,680 11/8 | 1,355 2,710 3/23 2,709 3/19 | 1,851,800 925,900 3/19 | 2254億8442万 | 914億7646万 | +22.57% 5/8 | -36.21% 3/19 |
| 2021年 3月期 | 3,430 6,860 3/15 | 1,498 2,996 4/6 | 1,241,800 620,900 4/30 | 2315億6035万 | 1011億3044万 | +24.68% 5/11 | -10.55% 7/31 |
| 2022年 3月期 | 3,285 6,570 4/7 | 2,125 4,250 3/8 | 863,600 431,800 3/8 | 2217億7136万 | 1434億5940万 | +9.75% 9/14 | -10.78% 11/30 |
| 2023年 3月期 | 3,115 6,230 3/9 | 2,190 4,380 4/27 | 964,800 482,400 5/13 | 2102億9460万 | 1478億4757万 | +14.66% 3/8 | -7.39% 7/6 |
| 2024年 3月期 | 3,925 7,849 7/3 | 2,770 5,540 4/6 | 1,124,400 562,200 11/1 | 2649億4420万 | 1870億355万 | +11.44% 6/15 | -9.81% 10/4 |
| 2025年 3月期 | 4,100 8,200 7/17 | 2,612 5,223 8/6 | 1,376,600 688,300 8/6 | 2767億9226万 | 1763億316万 | +13.04% 7/4 | -25.98% 8/5 |
| 2026年 3月期 | 4,690 2/27 | 2,589 4/9 | 2,693,100 12/24 | 3166億2334万 | 1747億8418万 | +19.66% 5/8 | -15.07% 3/23 |
| 最新 | 4,665 2026/9/25 | 339,000 | 3149億3558万 | +0.67% 4,634 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/28
- -13%（0.87倍）
- 1986/12/27 vs 1985/12/28
- -9%（0.91倍）
- 1987/12/28 vs 1986/12/27
- 29%（1.29倍）
- 1988/12/28 vs 1987/12/28
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/28
- 66%（1.66倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- -15%（0.85倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- -26%（0.74倍）
- 1994/12/30 vs 1993/12/30
- 58%（1.58倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- 27%（1.27倍）
- 1999/12/30 vs 1998/12/30
- -46%（0.54倍）
- 2000/12/29 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 100%（2倍）
- 2004/12/30 vs 2003/12/30
- 63%（1.63倍）
- 2005/12/30 vs 2004/12/30
- 242%（3.42倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 97%（1.97倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/09/25 vs 2025/12/30
- 29%（1.29倍）
- 過去安値
250円（2002/11/19） - 1766%（18.66倍）
4,665円（9/25）
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。
