オーケーエム（6229）の株価チャート

株価

5/29

前日 (5/28): 1,638
始値: 1,640
高値: 1,645
安値: 1,604
終値 -1.95%: 1,606
出来高 +86.59%: 15,300

乖離率

株価（5日） 移動平均値: -2.13%
1,641
株価（25日） 移動平均値: -10.98%
1,804
出来高（5日） 移動平均値: -23.58%
20,020

2025/12/26～2026/05/29

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
05/29	1,640	1,645	1,604	1,606	-1.95%	15,300	73億1886万	-10.98%	9.68	0.66
05/28	1,626	1,644	1,603	1,638	-0.49%	8,200	74億6469万	-10%	9.88	0.67
05/27	1,663	1,700	1,614	1,646	-1.02%	18,300	75億115万	-10.35%	9.93	0.67
05/26	1,655	1,723	1,624	1,663	+0.79%	33,600	75億7862万	-10.25%	10.03	0.68
05/25	1,625	1,662	1,608	1,650	+0.92%	24,700	75億1938万	-11.62%	9.95	0.67
05/22	1,630	1,650	1,606	1,635	+0.8%	20,400	74億5102万	-13.17%	9.86	0.67
05/21	1,642	1,660	1,567	1,622	0%	33,200	73億9177万	-14.59%	9.78	0.66
05/20	1,722	1,722	1,602	1,622	-3.57%	31,100	73億9177万	-15.43%	9.78	0.66
05/19	1,701	1,742	1,610	1,682	-1.12%	44,100	76億6521万	-13.16%	10.14	0.69
05/18	1,644	1,747	1,630	1,701	+1.25%	37,500	77億5179万	-12.99%	10.26	0.69
05/15	1,800	1,900	1,588	1,680	-6.04%	71,100	76億5609万	-14.68%	10.13	0.69
05/14	1,863	1,890	1,780	1,788	-4.03%	11,100	81億4827万	-9.88%	10.78	0.73
05/13	1,891	1,891	1,852	1,863	-1.48%	10,200	84億9006万	-6.57%	11.23	0.76
05/12	1,946	1,950	1,891	1,891	-1.92%	8,300	86億1766万	-5.54%	11.4	0.77
05/11	1,912	1,931	1,901	1,928	+0.84%	8,000	87億8628万	-4.03%	11.63	0.79
05/08	1,904	1,929	1,890	1,912	-0.68%	7,800	87億1336万	-4.97%	11.53	0.78
05/07	1,930	1,978	1,895	1,925	+0.26%	12,000	87億7261万	-4.51%	11.61	0.79
05/01	1,942	1,942	1,910	1,920	-1.13%	4,900	87億4982万	-5.14%	11.58	0.78
04/30	1,949	1,963	1,926	1,942	-0.36%	8,300	88億5008万	-4.43%	11.71	0.79
04/28	1,902	1,950	1,900	1,949	+2.9%	16,500	88億8198万	-4.55%	11.75	0.79
04/27	1,920	1,945	1,862	1,894	-2.47%	27,000	86億3133万	-7.65%	11.42	0.77
04/24	1,980	1,994	1,931	1,942	-1.72%	20,700	88億5008万	-5.73%	11.71	0.79
04/23	2,032	2,118	1,956	1,976	-0.8%	47,700	90億502万	-4.68%	11.92	0.81
04/22	2,023	2,023	1,972	1,992	-1.43%	11,400	90億7794万	-4.64%	12.01	0.81
04/21	2,015	2,026	2,000	2,021	-0.2%	8,400	92億1010万	-3.76%	12.19	0.82
04/20	2,029	2,053	2,024	2,025	-0.2%	4,000	92億2833万	-4.07%	12.21	0.83
04/17	2,051	2,067	2,028	2,029	-1.74%	8,900	92億4655万	-4.43%	12.24	0.83
04/16	2,022	2,159	2,022	2,065	+2.13%	9,500	94億1061万	-3.1%	12.45	0.84
04/15	2,055	2,070	2,010	2,022	-1.56%	15,000	92億1465万	-5.47%	12.19	0.82
04/14	2,051	2,071	2,050	2,054	+0.79%	6,800	93億6048万	-4.29%	12.39	0.84
04/13	2,045	2,075	2,038	2,038	-2.25%	8,300	92億8757万	-5.03%	12.29	0.83
04/10	2,125	2,125	2,075	2,085	-0.67%	6,000	95億176万	-3.02%	12.57	0.85
04/09	2,150	2,170	2,089	2,099	-2.14%	26,200	95億6556万	-2.37%	12.66	0.86
04/08	2,137	2,174	2,111	2,145	+5.3%	24,900	97億7519万	+0.05%	12.94	0.87
04/07	2,054	2,090	2,035	2,037	-0.78%	15,500	92億8301万	-4.77%	12.28	0.83
04/06	2,052	2,085	2,041	2,053	+0.05%	9,900	93億5593万	-4.11%	12.38	0.84
04/03	2,060	2,088	2,024	2,052	-0.05%	20,400	93億5137万	-4.29%	12.37	0.84
04/02	2,072	2,111	2,031	2,053	-0.73%	17,200	93億5593万	-4.29%	12.38	0.84
04/01	2,089	2,089	2,022	2,068	+3.4%	13,300	94億2428万	-3.72%	12.47	0.84
03/31	1,993	2,045	1,974	2,000	-1.09%	16,100	91億1440万	-6.98%	11.03	0.82
03/30	2,030	2,058	1,980	2,022	-4.62%	31,400	92億1465万	-6.17%	11.41	0.84
03/27	2,102	2,137	2,090	2,120	0%	14,500	96億6126万	-2.03%	11.96	0.88
03/26	2,187	2,210	2,120	2,120	-3.06%	11,500	96億6126万	-2.12%	11.96	0.88
03/25	2,181	2,215	2,181	2,187	+0.55%	13,800	99億6659万	+1.16%	12.34	0.91
03/24	2,200	2,200	2,127	2,175	+2.4%	23,400	99億1191万	+0.88%	12.27	0.91
03/23	2,220	2,220	2,102	2,124	-6.64%	46,300	96億6887万	-1.21%	11.97	0.89
03/19	2,344	2,366	2,275	2,275	-3.64%	29,700	103億5625万	+6.01%	12.82	0.95
03/18	2,314	2,395	2,314	2,361	+3.55%	35,800	107億4774万	+10.74%	13.31	0.98
03/17	2,297	2,376	2,280	2,280	-0.57%	37,800	103億7901万	+7.9%	12.85	0.95
03/16	2,349	2,360	2,230	2,293	-0.65%	42,000	104億3819万	+9.4%	12.92	0.96
03/13	2,240	2,318	2,228	2,308	+2.85%	30,800	105億647万	+10.96%	13.01	0.96
03/12	2,286	2,326	2,222	2,244	-0.27%	53,500	102億1513万	+8.83%	12.65	0.94
03/11	2,241	2,287	2,206	2,250	+2.09%	44,300	102億4245万	+9.92%	12.68	0.94
03/10	2,081	2,229	2,063	2,204	+6.83%	49,000	100億3304万	+8.57%	12.42	0.92
03/09	2,000	2,065	1,945	2,063	-2.69%	61,700	93億9118万	+2.48%	11.63	0.86
03/06	2,090	2,123	2,042	2,120	+0.9%	26,300	96億5066万	+5.84%	11.95	0.88
03/05	2,027	2,152	2,027	2,101	+7.91%	68,900	95億6417万	+5.58%	11.84	0.88
03/04	1,987	2,009	1,870	1,947	-3.85%	69,100	88億6313万	-1.67%	10.97	0.81
03/03	2,063	2,137	2,025	2,025	-2.08%	33,200	92億1820万	+2.48%	11.41	0.84
03/02	2,081	2,111	2,029	2,068	-2.96%	26,700	94億1394万	+4.87%	11.65	0.86
02/27	2,066	2,135	2,066	2,131	+2.06%	20,900	97億73万	+8.45%	12.01	0.89
02/26	2,150	2,190	2,076	2,088	-2.25%	31,000	95億499万	+6.75%	11.77	0.87
02/25	2,106	2,177	2,071	2,136	+1.47%	39,600	97億2349万	+9.59%	12.04	0.89
02/24	2,130	2,152	2,061	2,105	-1.08%	46,100	95億8238万	+8.45%	11.86	0.88
02/20	2,186	2,207	2,119	2,128	-4.83%	37,800	96億7963万	+10.09%	11.98	0.89
02/19	2,181	2,253	2,124	2,236	+2.76%	70,300	101億7089万	+16.28%	12.59	0.93
02/18	2,048	2,223	2,046	2,176	+7.4%	93,300	98億9797万	+13.99%	12.25	0.91
02/17	2,025	2,049	2,010	2,026	+0.05%	14,100	92億1566万	+6.8%	11.41	0.84
02/16	2,088	2,090	2,013	2,025	-1.03%	42,200	92億1111万	+7.14%	11.4	0.84
02/13	2,000	2,057	1,910	2,046	+1.54%	102,800	93億664万	+8.71%	11.52	0.85
02/12	1,949	2,025	1,940	2,015	+4.57%	43,500	91億6563万	+7.52%	11.35	0.84
02/10	1,889	1,944	1,889	1,927	+2.01%	22,800	87億6534万	+3.32%	10.85	0.8
02/09	1,900	1,900	1,846	1,889	+1.56%	15,100	85億9249万	+1.67%	10.64	0.79
02/06	1,856	1,861	1,827	1,860	-0.8%	14,100	84億6058万	+0.49%	10.47	0.77
02/05	1,881	1,881	1,864	1,875	-0.05%	8,300	85億2881万	+1.52%	10.56	0.78
02/04	1,850	1,877	1,845	1,876	+1.02%	8,900	85億3336万	+1.85%	10.56	0.78
02/03	1,840	1,863	1,840	1,857	+1.53%	9,800	84億4693万	+1.09%	10.46	0.77
02/02	1,815	1,849	1,807	1,829	+2.52%	15,700	83億1957万	-0.16%	10.3	0.76
01/30	1,803	1,803	1,770	1,784	-1.05%	6,900	81億1488万	-2.51%	10.05	0.74
01/29	1,813	1,813	1,761	1,803	+0.22%	12,300	82億130万	-1.37%	10.15	0.75
01/28	1,832	1,832	1,791	1,799	-2.44%	12,700	81億8311万	-1.48%	10.13	0.75
01/27	1,862	1,862	1,836	1,844	-0.97%	4,400	83億8780万	+1.04%	10.38	0.77
01/26	1,889	1,898	1,862	1,862	-2.72%	14,400	84億6967万	+2.14%	10.49	0.78
01/23	1,915	1,927	1,901	1,914	+0.63%	5,800	87億621万	+5.22%	10.78	0.8
01/22	1,905	1,935	1,900	1,902	+0.11%	8,300	86億5162万	+4.79%	10.71	0.79
01/21	1,874	1,934	1,869	1,900	-0.58%	13,700	86億2638万	+4.91%	10.68	0.79
01/20	1,924	1,935	1,877	1,911	-1.09%	21,100	86億7632万	+5.76%	10.74	0.79
01/19	1,920	1,950	1,910	1,932	+1.68%	27,800	87億7166万	+7.1%	10.86	0.8
01/16	1,895	1,909	1,871	1,900	+0.8%	15,500	86億2638万	+5.5%	10.68	0.79
01/15	1,897	1,936	1,881	1,885	-0.63%	18,300	85億5827万	+4.78%	10.59	0.78
01/14	1,880	1,899	1,872	1,897	+1.34%	16,900	86億1275万	+5.62%	10.66	0.79
01/13	1,847	1,878	1,826	1,872	+1.57%	26,400	84億9925万	+4.35%	10.52	0.78
01/09	1,840	1,844	1,816	1,843	+0.44%	9,100	83億6758万	+2.85%	10.36	0.77
01/08	1,845	1,854	1,828	1,835	-0.05%	10,200	83億3126万	+2.4%	10.31	0.76
01/07	1,799	1,838	1,797	1,836	+3.09%	20,400	83億3580万	+2.34%	10.32	0.76
01/06	1,751	1,809	1,751	1,781	+1.25%	14,400	80億8609万	-0.84%	10.01	0.74
01/05	1,733	1,766	1,732	1,759	+1.79%	14,300	79億8621万	-2.22%	9.89	0.73
2025
12/30	1,751	1,754	1,728	1,728	-1.43%	7,600	78億4546万	-4.16%	9.71	0.72
12/29	1,740	1,765	1,730	1,753	+0.75%	11,300	79億5897万	-2.77%	9.85	0.73
12/26	1,749	1,749	1,727	1,740	-0.57%	11,200	78億9994万	-3.49%	9.78	0.72

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2021年 3月期	2,894 1/26	1,272 12/17	7,282,900 1/26	130億5975万	54億8893万	+36.8% 1/25	-9.02% 2/18
2022年 3月期	1,945 4/1	1,000 3/9	95,400 6/15	87億7914万	45億1970万	+9.47% 3/25	-15.56% 7/26
2023年 3月期	1,247 3/14	980 5/23	115,700 8/22	56億3606万	44億2930万	+9.82% 8/22	-7.03% 5/16
2024年 3月期	1,640 2/19	1,100 6/1	119,500 11/15	74億1640万	49億7277万	+9.41% 2/19	-10.22% 11/16
2025年 3月期	1,599 4/1	1,020 8/5	53,900 8/5	72億3099万	46億1621万	+9.02% 2/14	-16.91% 4/7
2026年 3月期	2,395 3/18	1,050 4/7	194,600 8/14	109億251万	47億6248万	+23.73% 8/18	-7.65% 4/27
最新	1,606 2026/5/29		15,300	73億1886万		-10.98% 1,804

年間値上がり率

2021/12/30 vs 2020/12/30: -27%（0.73倍）
2022/12/30 vs 2021/12/30: -1%（0.99倍）
2023/12/29 vs 2022/12/30: 24%（1.24倍）
2024/12/30 vs 2023/12/29: -8%（0.92倍）
2025/12/30 vs 2024/12/30: 40%（1.4倍）
2026/05/29 vs 2025/12/30: -7%（0.93倍）
過去安値 980円（2022/05/23）: 64%（1.64倍）
1,606円（5/29）

オーケーエム（6229）の株価チャート

株価

5/29

乖離率

2025/12/26～2026/05/29

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