- 6136
- 2026/09/15
- 時価
- 3300億円
- PER 予
- 13.43倍
- 2010年以降
- 8.44-39.06倍
（2010-2025年） - PBR
- 1.47倍
- 2010年以降
- 0.66-2.72倍
（2010-2025年） - 配当 予
- 3.35%
- ROE 予
- 10.96%
- ROA 予
- 7.51%
- 資料
- Link
- CSV,JSON
オーエスジー（6136）の株価チャート
株価
9/15
- 前日 (9/14)
- 3,400
- 始値
- 3,400
- 高値
- 3,459
- 安値
- 3,370
- 終値 +0.97%
- 3,433
- 出来高 -6.74%
- 240,600
乖離率
- 株価（5日）
移動平均値 - +0.26%
3,424 - 株価（25日）
移動平均値 - -6.13%
3,657 - 出来高（5日）
移動平均値 - -13%
276,540
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 3,400 | 3,459 | 3,370 | 3,433 | +0.97% | 240,600 | - | -6.13% | - | - |
| 09/14 | 3,341 | 3,413 | 3,305 | 3,400 | +0.53% | 258,000 | - | -7.48% | - | - |
| 09/11 | 3,307 | 3,390 | 3,282 | 3,382 | -1.17% | 318,900 | - | -8.52% | - | - |
| 09/10 | 3,467 | 3,469 | 3,388 | 3,422 | -1.72% | 274,000 | - | -7.99% | - | - |
| 09/09 | 3,451 | 3,501 | 3,445 | 3,482 | +1.66% | 291,200 | - | -6.95% | - | - |
| 09/08 | 3,600 | 3,614 | 3,420 | 3,425 | -6.09% | 483,500 | - | -8.67% | - | - |
| 09/07 | 3,630 | 3,665 | 3,608 | 3,647 | +1.31% | 167,600 | - | -2.95% | - | - |
| 09/04 | 3,557 | 3,602 | 3,531 | 3,600 | +0.33% | 241,700 | - | -4.23% | - | - |
| 09/03 | 3,582 | 3,599 | 3,525 | 3,588 | +0.59% | 299,900 | - | -4.52% | - | - |
| 09/02 | 3,638 | 3,659 | 3,567 | 3,567 | -3.59% | 316,400 | - | -5.11% | - | - |
| 09/01 | 3,680 | 3,733 | 3,646 | 3,700 | -0.35% | 334,900 | - | -1.73% | - | - |
| 08/31 | 3,685 | 3,746 | 3,637 | 3,713 | +0.19% | 377,900 | - | -1.69% | - | - |
| 08/28 | 3,749 | 3,799 | 3,700 | 3,706 | -0.64% | 412,900 | - | -2.04% | - | - |
| 08/27 | 3,786 | 3,836 | 3,728 | 3,730 | -1.22% | 410,000 | - | -1.48% | - | - |
| 08/26 | 3,725 | 3,776 | 3,693 | 3,776 | +1.29% | 200,600 | - | -0.29% | - | - |
| 08/25 | 3,707 | 3,743 | 3,636 | 3,728 | +0.57% | 205,400 | - | -1.56% | - | - |
| 08/24 | 3,631 | 3,734 | 3,615 | 3,707 | +1.87% | 291,500 | - | -2.14% | - | - |
| 08/21 | 3,617 | 3,673 | 3,601 | 3,639 | -0.95% | 327,600 | - | -4.14% | - | - |
| 08/20 | 3,658 | 3,688 | 3,619 | 3,674 | +1.16% | 255,000 | - | -3.54% | - | - |
| 08/19 | 3,688 | 3,720 | 3,613 | 3,632 | -5.12% | 299,700 | - | -4.95% | - | - |
| 08/18 | 4,066 | 4,079 | 3,819 | 3,828 | -3.21% | 609,400 | - | -0.26% | - | - |
| 08/17 | 3,910 | 3,982 | 3,853 | 3,955 | +1.23% | 327,100 | - | +3.1% | - | - |
| 08/14 | 3,950 | 3,970 | 3,873 | 3,907 | +0.08% | 213,100 | - | +1.98% | - | - |
| 08/13 | 3,923 | 3,929 | 3,843 | 3,904 | +0.64% | 286,100 | - | +2.09% | - | - |
| 08/12 | 3,891 | 3,916 | 3,802 | 3,879 | -0.31% | 291,800 | - | +1.46% | - | - |
| 08/10 | 3,961 | 4,020 | 3,880 | 3,891 | -1.02% | 310,900 | - | +1.65% | - | - |
| 08/07 | 3,962 | 3,984 | 3,849 | 3,931 | -0.53% | 316,700 | - | +2.45% | - | - |
| 08/06 | 3,920 | 3,985 | 3,880 | 3,952 | -0.95% | 288,500 | - | +3.24% | - | - |
| 08/05 | 3,809 | 3,996 | 3,792 | 3,990 | +8.19% | 540,600 | - | +4.4% | - | - |
| 08/04 | 3,629 | 3,718 | 3,619 | 3,688 | +1.91% | 360,400 | - | -3.13% | - | - |
| 08/03 | 3,634 | 3,671 | 3,514 | 3,619 | -1.55% | 460,000 | - | -4.86% | - | - |
| 07/31 | 3,650 | 3,717 | 3,569 | 3,676 | +3.23% | 592,900 | - | -3.36% | - | - |
| 07/30 | 3,596 | 3,653 | 3,533 | 3,561 | -1.68% | 466,600 | - | -6.36% | - | - |
| 07/29 | 3,730 | 3,736 | 3,539 | 3,622 | -2.56% | 587,200 | - | -4.78% | - | - |
| 07/28 | 3,867 | 3,900 | 3,707 | 3,717 | -7.24% | 652,700 | - | -2.31% | - | - |
| 07/27 | 3,860 | 4,007 | 3,840 | 4,007 | +3.81% | 710,300 | - | +5.28% | - | - |
| 07/24 | 3,800 | 3,894 | 3,780 | 3,860 | +2.39% | 705,200 | - | +1.79% | - | - |
| 07/23 | 3,749 | 3,800 | 3,720 | 3,770 | +0.51% | 406,600 | - | -0.34% | - | - |
| 07/22 | 3,810 | 3,850 | 3,751 | 3,751 | -1.03% | 534,800 | - | -0.64% | - | - |
| 07/21 | 3,810 | 3,826 | 3,731 | 3,790 | +1.34% | 533,700 | - | +0.66% | - | - |
| 07/17 | 3,865 | 3,888 | 3,668 | 3,740 | -4.25% | 618,900 | - | -0.35% | - | - |
| 07/16 | 3,982 | 3,987 | 3,858 | 3,906 | -1.74% | 471,300 | - | +4.49% | - | - |
| 07/15 | 4,030 | 4,057 | 3,905 | 3,975 | +0.13% | 553,300 | - | +7% | - | - |
| 07/14 | 4,000 | 4,023 | 3,867 | 3,970 | -2.17% | 785,400 | - | +7.68% | - | - |
| 07/13 | 4,197 | 4,223 | 4,035 | 4,058 | +7.44% | 1,237,900 | - | +10.87% | - | - |
| 07/10 | 3,900 | 3,926 | 3,757 | 3,777 | -1.38% | 542,700 | - | +4.08% | - | - |
| 07/09 | 3,781 | 3,834 | 3,750 | 3,830 | +2.68% | 669,500 | - | +5.95% | - | - |
| 07/08 | 3,835 | 3,878 | 3,712 | 3,730 | -3.74% | 529,200 | - | +3.73% | - | - |
| 07/07 | 4,001 | 4,022 | 3,824 | 3,875 | -3.61% | 552,300 | - | +8.06% | - | - |
| 07/06 | 4,031 | 4,123 | 3,950 | 4,020 | -1.98% | 719,900 | - | +12.73% | - | - |
| 07/03 | 3,830 | 4,101 | 3,751 | 4,101 | +10.18% | 1,352,800 | - | +15.75% | - | - |
| 07/02 | 3,725 | 3,788 | 3,633 | 3,722 | -1.72% | 466,000 | - | +5.86% | - | - |
| 07/01 | 3,702 | 3,819 | 3,702 | 3,787 | +4.27% | 440,900 | - | +8.08% | - | - |
| 06/30 | 3,600 | 3,697 | 3,569 | 3,632 | +0.83% | 539,600 | - | +4.04% | - | - |
| 06/29 | 3,619 | 3,619 | 3,512 | 3,602 | -0.72% | 377,000 | - | +3.39% | - | - |
| 06/26 | 3,718 | 3,728 | 3,591 | 3,628 | -0.55% | 354,200 | - | +4.28% | - | - |
| 06/25 | 3,663 | 3,692 | 3,626 | 3,648 | +1.53% | 416,900 | - | +5.13% | - | - |
| 06/24 | 3,624 | 3,721 | 3,578 | 3,593 | -1.4% | 471,100 | - | +3.96% | - | - |
| 06/23 | 3,756 | 3,766 | 3,631 | 3,644 | -2.49% | 462,100 | - | +5.84% | - | - |
| 06/22 | 3,670 | 3,755 | 3,665 | 3,737 | +2.08% | 276,200 | - | +8.89% | - | - |
| 06/19 | 3,635 | 3,685 | 3,616 | 3,661 | +1.13% | 378,200 | - | +7.11% | - | - |
| 06/18 | 3,558 | 3,627 | 3,526 | 3,620 | +1.17% | 542,000 | - | +6.07% | - | - |
| 06/17 | 3,460 | 3,578 | 3,400 | 3,578 | +2.35% | 507,200 | - | +5.02% | - | - |
| 06/16 | 3,466 | 3,496 | 3,434 | 3,496 | +0.17% | 411,700 | - | +2.61% | - | - |
| 06/15 | 3,440 | 3,514 | 3,395 | 3,490 | +3.5% | 505,400 | - | +2.44% | - | - |
| 06/12 | 3,404 | 3,474 | 3,365 | 3,372 | +1.63% | 477,900 | - | -1.03% | - | - |
| 06/11 | 3,226 | 3,346 | 3,161 | 3,318 | +1.1% | 821,400 | - | -2.67% | - | - |
| 06/10 | 3,300 | 3,323 | 3,257 | 3,282 | -0.7% | 273,300 | - | -3.78% | - | - |
| 06/09 | 3,320 | 3,330 | 3,231 | 3,305 | +0.82% | 280,200 | - | -3.08% | - | - |
| 06/08 | 3,295 | 3,334 | 3,241 | 3,278 | -4.24% | 224,300 | - | -3.84% | - | - |
| 06/05 | 3,368 | 3,427 | 3,331 | 3,423 | +1.69% | 257,400 | - | +0.5% | - | - |
| 06/04 | 3,413 | 3,477 | 3,362 | 3,366 | -3.36% | 381,400 | - | -0.94% | - | - |
| 06/03 | 3,400 | 3,492 | 3,391 | 3,483 | +3.78% | 444,300 | - | +2.77% | - | - |
| 06/02 | 3,390 | 3,390 | 3,298 | 3,356 | -2.53% | 331,100 | - | -0.5% | - | - |
| 06/01 | 3,400 | 3,497 | 3,350 | 3,443 | +0.53% | 432,000 | - | +2.44% | - | - |
| 05/29 | 3,451 | 3,463 | 3,421 | 3,425 | +0.03% | 532,100 | - | +2.39% | - | - |
| 05/28 | 3,406 | 3,434 | 3,362 | 3,424 | -1.15% | 314,300 | - | +2.85% | - | - |
| 05/27 | 3,488 | 3,520 | 3,423 | 3,464 | +0.26% | 374,800 | - | +4.62% | - | - |
| 05/26 | 3,500 | 3,522 | 3,426 | 3,455 | -1.23% | 213,700 | - | +4.92% | - | - |
| 05/25 | 3,430 | 3,539 | 3,401 | 3,498 | +3.03% | 303,200 | - | +6.94% | - | - |
| 05/22 | 3,346 | 3,420 | 3,303 | 3,395 | +2.75% | 474,200 | - | +4.59% | - | - |
| 05/21 | 3,339 | 3,361 | 3,292 | 3,304 | +1.07% | 496,000 | - | +2.51% | - | - |
| 05/20 | 3,303 | 3,314 | 3,235 | 3,269 | -2.3% | 541,500 | - | +2.12% | - | - |
| 05/19 | 3,398 | 3,399 | 3,306 | 3,346 | -1.41% | 825,800 | - | +5.32% | - | - |
| 05/18 | 3,506 | 3,550 | 3,364 | 3,394 | -3.85% | 488,900 | - | +7.68% | - | - |
| 05/15 | 3,524 | 3,594 | 3,491 | 3,530 | +1.12% | 617,300 | - | +13.07% | - | - |
| 05/14 | 3,591 | 3,625 | 3,491 | 3,491 | -2.08% | 509,600 | - | +13.12% | - | - |
| 05/13 | 3,507 | 3,565 | 3,410 | 3,565 | +1.65% | 647,200 | - | +16.81% | - | - |
| 05/12 | 3,508 | 3,564 | 3,481 | 3,507 | +0.83% | 513,100 | - | +16.4% | - | - |
| 05/11 | 3,495 | 3,528 | 3,437 | 3,478 | +1.46% | 652,300 | - | +16.79% | - | - |
| 05/08 | 3,356 | 3,428 | 3,320 | 3,428 | +1.6% | 589,500 | - | +16.6% | - | - |
| 05/07 | 3,308 | 3,384 | 3,283 | 3,374 | +3.62% | 976,800 | - | +16.22% | - | - |
| 05/01 | 3,240 | 3,288 | 3,200 | 3,256 | -0.37% | 508,900 | - | +13.49% | - | - |
| 04/30 | 3,190 | 3,279 | 3,186 | 3,268 | +1.55% | 709,500 | - | +15.03% | - | - |
| 04/28 | 3,227 | 3,241 | 3,175 | 3,218 | +0.47% | 582,900 | - | +14.44% | - | - |
| 04/27 | 3,175 | 3,275 | 3,170 | 3,203 | +1.78% | 577,900 | - | +15.09% | - | - |
| 04/24 | 3,100 | 3,214 | 3,093 | 3,147 | +1.98% | 632,900 | - | +14.31% | - | - |
| 04/23 | 3,157 | 3,208 | 3,028 | 3,086 | +1.21% | 1,032,600 | - | +13.08% | - | - |
| 04/22 | 3,047 | 3,066 | 2,985 | 3,049 | -0.1% | 673,800 | - | +12.51% | - | - |
| 04/21 | 3,040 | 3,072 | 2,971 | 3,052 | +0.59% | 648,700 | - | +13.42% | - | - |
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 11月期 | 1,550 5/22 | 533 10/28 | 1,970,800 2/29 | - | - | +20.53% 4/30 | -25.78% 10/27 |
| 2009年 11月期 | 1,004 8/31 | 491 2/18 | 1,002,200 1/15 | - | - | +19.07% 4/6 | -20.58% 1/23 |
| 2010年 11月期 | 1,150 6/22 | 762 9/1 | 1,739,500 6/22 | - | - | +9.94% 4/7 | -15.1% 5/26 |
| 2011年 11月期 | 1,277 7/25 | 825 9/12 | 2,075,100 1/28 | 1263億6582万 | 816億3806万 | +21.15% 1/28 | -17.85% 8/22 |
| 2012年 11月期 | 1,343 4/23 | 877 12/19 | 1,323,800 3/16 | 1328億9686万 | 867億8373万 | +18.22% 1/20 | -10.24% 6/4 |
| 2013年 11月期 | 1,769 9/24 | 1,069 1/23 | 1,520,700 1/11 | 1750億5179万 | 1057億8313万 | +18.83% 5/13 | -10.7% 6/7 |
| 2014年 11月期 | 2,094 1/23 | 1,531 4/14 | 1,453,700 12/18 | 2072億1224万 | 1515億45万 | +13.55% 1/15 | -13.76% 10/17 |
| 2015年 11月期 | 2,939 7/21 | 1,782 12/16 | 1,723,100 9/18 | 2820億1240万 | 1709億9221万 | +11.9% 4/10 | -16% 8/25 |
| 2016年 11月期 | 2,482 12/3 | 1,544 7/8 | 1,598,900 1/13 | 2381億6087万 | 1481億5486万 | +8.57% 10/11 | -13.29% 6/24 |
| 2017年 11月期 | 2,587 9/25 | 2,099 4/17 | 1,499,600 7/28 | 2482億3616万 | 2014億1001万 | +8.63% 1/5 | -8.32% 4/17 |
| 2018年 11月期 | 2,949 1/23 | 2,079 11/21 | 1,786,400 1/12 | 2885億6949万 | 2037億441万 | +15.05% 1/23 | -12.81% 12/25 |
| 2019年 11月期 | 2,386 11/11 | 1,883 12/26 | 1,383,400 1/15 | 2339億7478万 | 1846億4984万 | +10.73% 9/13 | -7.74% 8/13 |
| 2020年 11月期 | 2,263 12/2 | 1,150 3/19 | 1,135,200 3/19 | 2220億1020万 | 1128億6932万 | +20.36% 6/8 | -26.57% 3/19 |
| 2021年 11月期 | 2,171 9/17 | 1,646 11/30 | 1,030,900 7/8 | 2131億8508万 | 1616億3180万 | +10.07% 7/16 | -11.9% 10/13 |
| 2022年 11月期 | 2,172 1/13 | 1,534 4/27 | 1,542,200 1/13 | 2132億8328万 | 1521億4598万 | +14.69% 1/14 | -12.29% 4/12 |
| 2023年 11月期 | 2,117 7/3 | 1,668 10/24 | 980,100 7/28 | 2099億6938万 | 1654億3643万 | +7.91% 12/12 | -8.55% 7/14 |
| 2024年 11月期 | 2,206 4/1 | 1,736 11/28 | 2,015,100 10/11 | 2187億9663万 | 1721億8084万 | +7.32% 1/12 | -9.64% 10/11 |
| 2025年 11月期 | 2,337 11/26 | 1,454 4/7 | 1,897,400 7/30 | 2246億9183万 | 1442億1137万 | +12.47% 7/11 | -12.04% 4/7 |
| 最新 | 3,433 2026/9/15 | 240,600 | 3300億6721万 | -6.13% 3,657 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 33%（1.33倍）
- 1985/12/28 vs 1984/12/27
- 1%（1.01倍）
- 1986/12/27 vs 1985/12/28
- -11%（0.89倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 19%（1.19倍）
- 1989/12/29 vs 1988/12/28
- 118%（2.18倍）
- 1990/12/28 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/28
- -38%（0.62倍）
- 1992/12/30 vs 1991/12/30
- -23%（0.77倍）
- 1993/12/30 vs 1992/12/30
- -20%（0.8倍）
- 1994/12/30 vs 1993/12/30
- 76%（1.76倍）
- 1995/12/28 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/28
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- 12%（1.12倍）
- 1998/12/30 vs 1997/12/30
- -15%（0.85倍）
- 1999/12/30 vs 1998/12/30
- -28%（0.72倍）
- 2000/12/29 vs 1999/12/30
- 50%（1.5倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/30
- 119%（2.19倍）
- 2004/12/30 vs 2003/12/30
- 63%（1.63倍）
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 23%（1.23倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- -8%（0.92倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/09/15 vs 2025/12/30
- 50%（1.5倍）
- 過去安値
295円（2002/11/20） - 1064%（11.64倍）
3,433円（9/15）
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。
