オーケーエム（6229）の株価チャート

株価

3/27

前日 (3/26): 2,120
始値: 2,102
高値: 2,137
安値: 2,090
終値 ±0%: 2,120
出来高 +26.09%: 14,500

乖離率

株価（5日） 移動平均値: -1.17%
2,145
株価（25日） 移動平均値: -2.03%
2,164
出来高（5日） 移動平均値: -33.79%
21,900

2025/10/28～2026/03/27

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
03/27	2,102	2,137	2,090	2,120	0%	14,500	96億6126万	-2.03%	10.85	0.89
03/26	2,187	2,210	2,120	2,120	-3.06%	11,500	96億6126万	-2.12%	10.85	0.89
03/25	2,181	2,215	2,181	2,187	+0.55%	13,800	99億6659万	+1.16%	11.19	0.91
03/24	2,200	2,200	2,127	2,175	+2.4%	23,400	99億1191万	+0.88%	11.13	0.91
03/23	2,220	2,220	2,102	2,124	-6.64%	46,300	96億6887万	-1.21%	10.87	0.89
03/19	2,344	2,366	2,275	2,275	-3.64%	29,700	103億5625万	+6.01%	11.64	0.95
03/18	2,314	2,395	2,314	2,361	+3.55%	35,800	107億4774万	+10.74%	12.08	0.99
03/17	2,297	2,376	2,280	2,280	-0.57%	37,800	103億7901万	+7.9%	11.66	0.95
03/16	2,349	2,360	2,230	2,293	-0.65%	42,000	104億3819万	+9.4%	11.73	0.96
03/13	2,240	2,318	2,228	2,308	+2.85%	30,800	105億647万	+10.96%	11.81	0.96
03/12	2,286	2,326	2,222	2,244	-0.27%	53,500	102億1513万	+8.83%	11.48	0.94
03/11	2,241	2,287	2,206	2,250	+2.09%	44,300	102億4245万	+9.92%	11.51	0.94
03/10	2,081	2,229	2,063	2,204	+6.83%	49,000	100億3304万	+8.57%	11.28	0.92
03/09	2,000	2,065	1,945	2,063	-2.69%	61,700	93億9118万	+2.48%	10.55	0.86
03/06	2,090	2,123	2,042	2,120	+0.9%	26,300	96億5066万	+5.84%	10.85	0.89
03/05	2,027	2,152	2,027	2,101	+7.91%	68,900	95億6417万	+5.58%	10.75	0.88
03/04	1,987	2,009	1,870	1,947	-3.85%	69,100	88億6313万	-1.67%	9.96	0.81
03/03	2,063	2,137	2,025	2,025	-2.08%	33,200	92億1820万	+2.48%	10.36	0.85
03/02	2,081	2,111	2,029	2,068	-2.96%	26,700	94億1394万	+4.87%	10.58	0.86
02/27	2,066	2,135	2,066	2,131	+2.06%	20,900	97億73万	+8.45%	10.9	0.89
02/26	2,150	2,190	2,076	2,088	-2.25%	31,000	95億499万	+6.75%	10.68	0.87
02/25	2,106	2,177	2,071	2,136	+1.47%	39,600	97億2349万	+9.59%	10.93	0.89
02/24	2,130	2,152	2,061	2,105	-1.08%	46,100	95億8238万	+8.45%	10.77	0.88
02/20	2,186	2,207	2,119	2,128	-4.83%	37,800	96億7963万	+10.09%	10.89	0.89
02/19	2,181	2,253	2,124	2,236	+2.76%	70,300	101億7089万	+16.28%	11.44	0.93
02/18	2,048	2,223	2,046	2,176	+7.4%	93,300	98億9797万	+13.99%	11.13	0.91
02/17	2,025	2,049	2,010	2,026	+0.05%	14,100	92億1566万	+6.8%	10.37	0.85
02/16	2,088	2,090	2,013	2,025	-1.03%	42,200	92億1111万	+7.14%	10.36	0.85
02/13	2,000	2,057	1,910	2,046	+1.54%	102,800	93億664万	+8.71%	10.47	0.86
02/12	1,949	2,025	1,940	2,015	+4.57%	43,500	91億6563万	+7.52%	10.31	0.84
02/10	1,889	1,944	1,889	1,927	+2.01%	22,800	87億6534万	+3.32%	9.86	0.81
02/09	1,900	1,900	1,846	1,889	+1.56%	15,100	85億9249万	+1.67%	9.66	0.79
02/06	1,856	1,861	1,827	1,860	-0.8%	14,100	84億6058万	+0.49%	9.52	0.78
02/05	1,881	1,881	1,864	1,875	-0.05%	8,300	85億2881万	+1.52%	9.59	0.78
02/04	1,850	1,877	1,845	1,876	+1.02%	8,900	85億3336万	+1.85%	9.6	0.78
02/03	1,840	1,863	1,840	1,857	+1.53%	9,800	84億4693万	+1.09%	9.5	0.78
02/02	1,815	1,849	1,807	1,829	+2.52%	15,700	83億1957万	-0.16%	9.36	0.76
01/30	1,803	1,803	1,770	1,784	-1.05%	6,900	81億1488万	-2.51%	9.13	0.75
01/29	1,813	1,813	1,761	1,803	+0.22%	12,300	82億130万	-1.37%	9.22	0.75
01/28	1,832	1,832	1,791	1,799	-2.44%	12,700	81億8311万	-1.48%	9.2	0.75
01/27	1,862	1,862	1,836	1,844	-0.97%	4,400	83億8780万	+1.04%	9.43	0.77
01/26	1,889	1,898	1,862	1,862	-2.72%	14,400	84億6967万	+2.14%	9.53	0.78
01/23	1,915	1,927	1,901	1,914	+0.63%	5,800	87億621万	+5.22%	9.79	0.8
01/22	1,905	1,935	1,900	1,902	+0.11%	8,300	86億5162万	+4.79%	9.73	0.8
01/21	1,874	1,934	1,869	1,900	-0.58%	13,700	86億2638万	+4.91%	9.72	0.79
01/20	1,924	1,935	1,877	1,911	-1.09%	21,100	86億7632万	+5.76%	9.78	0.8
01/19	1,920	1,950	1,910	1,932	+1.68%	27,800	87億7166万	+7.1%	9.88	0.81
01/16	1,895	1,909	1,871	1,900	+0.8%	15,500	86億2638万	+5.5%	9.72	0.79
01/15	1,897	1,936	1,881	1,885	-0.63%	18,300	85億5827万	+4.78%	9.64	0.79
01/14	1,880	1,899	1,872	1,897	+1.34%	16,900	86億1275万	+5.62%	9.71	0.79
01/13	1,847	1,878	1,826	1,872	+1.57%	26,400	84億9925万	+4.35%	9.58	0.78
01/09	1,840	1,844	1,816	1,843	+0.44%	9,100	83億6758万	+2.85%	9.43	0.77
01/08	1,845	1,854	1,828	1,835	-0.05%	10,200	83億3126万	+2.4%	9.39	0.77
01/07	1,799	1,838	1,797	1,836	+3.09%	20,400	83億3580万	+2.34%	9.39	0.77
01/06	1,751	1,809	1,751	1,781	+1.25%	14,400	80億8609万	-0.84%	9.11	0.74
01/05	1,733	1,766	1,732	1,759	+1.79%	14,300	79億8621万	-2.22%	9	0.74
2025
12/30	1,751	1,754	1,728	1,728	-1.43%	7,600	78億4546万	-4.16%	8.84	0.72
12/29	1,740	1,765	1,730	1,753	+0.75%	11,300	79億5897万	-2.77%	8.97	0.73
12/26	1,749	1,749	1,727	1,740	-0.57%	11,200	78億9994万	-3.49%	8.9	0.72
12/25	1,740	1,750	1,717	1,750	+0.29%	12,400	79億4535万	-2.94%	8.95	0.73
12/24	1,770	1,770	1,740	1,745	-1.19%	11,700	79億2264万	-3.27%	8.93	0.73
12/23	1,734	1,769	1,734	1,766	+1.15%	11,100	80億1799万	-2.21%	9.04	0.74
12/22	1,780	1,780	1,744	1,746	-0.57%	12,600	79億2718万	-3.43%	8.93	0.73
12/19	1,760	1,775	1,750	1,756	-1.13%	12,400	79億7259万	-3.04%	8.98	0.73
12/18	1,787	1,809	1,745	1,776	-0.62%	12,700	80億6339万	-2.09%	9.09	0.74
12/17	1,764	1,787	1,720	1,787	+0.9%	20,200	81億1333万	-1.54%	9.14	0.74
12/16	1,801	1,804	1,764	1,771	-2.05%	6,800	80億4069万	-2.37%	9.06	0.74
12/15	1,829	1,829	1,801	1,808	+0.28%	5,500	82億868万	-0.33%	9.25	0.75
12/12	1,786	1,805	1,780	1,803	+1.12%	8,900	81億8598万	-0.5%	9.22	0.75
12/11	1,834	1,834	1,780	1,783	-3.41%	13,600	80億9517万	-1.55%	9.12	0.74
12/10	1,865	1,884	1,833	1,846	-1.02%	7,400	83億8120万	+1.93%	9.44	0.77
12/09	1,856	1,865	1,829	1,865	+0.97%	7,100	84億6747万	+2.98%	9.54	0.78
12/08	1,821	1,853	1,820	1,847	+1.88%	8,800	83億8574万	+2.1%	9.45	0.77
12/05	1,833	1,851	1,813	1,813	-1.09%	6,000	82億3138万	+0.28%	9.28	0.75
12/04	1,837	1,841	1,823	1,833	-0.22%	5,800	83億2218万	+1.44%	9.38	0.76
12/03	1,834	1,856	1,811	1,837	-0.05%	7,800	83億4034万	+1.77%	9.4	0.76
12/02	1,884	1,884	1,827	1,838	-2.49%	11,700	83億4488万	+1.72%	9.4	0.77
12/01	1,904	1,919	1,856	1,885	+0.27%	15,400	85億5827万	+4.43%	9.64	0.78
11/28	1,880	1,909	1,880	1,880	+0.75%	22,000	85億3557万	+4.62%	9.62	0.78
11/27	1,868	1,878	1,790	1,866	+0.43%	19,100	84億7201万	+4.36%	9.55	0.78
11/26	1,720	1,858	1,720	1,858	+8.02%	32,800	84億3569万	+4.62%	9.51	0.77
11/25	1,745	1,745	1,683	1,720	-1.43%	25,000	78億914万	-2.38%	8.8	0.72
11/21	1,723	1,749	1,722	1,745	-0.51%	9,900	79億2264万	-0.46%	8.93	0.73
11/20	1,792	1,807	1,730	1,754	-0.68%	28,800	79億6175万	+0.63%	8.97	0.73
11/19	1,772	1,790	1,727	1,766	-1.34%	22,700	80億1622万	+1.85%	9.04	0.74
11/18	1,821	1,822	1,786	1,790	-2.13%	31,600	81億2516万	+3.89%	9.16	0.75
11/17	1,810	1,880	1,783	1,829	+0.38%	41,400	83億219万	+6.83%	9.36	0.76
11/14	1,791	1,875	1,702	1,822	-0.27%	143,200	82億7042万	+7.18%	9.32	0.76
11/13	1,819	1,841	1,802	1,827	+0.94%	22,900	82億9311万	+8.11%	9.35	0.76
11/12	1,759	1,810	1,757	1,810	+3.08%	43,400	82億1595万	+7.87%	9.26	0.75
11/11	1,781	1,783	1,747	1,756	-0.85%	18,100	79億7083万	+5.34%	8.98	0.73
11/10	1,788	1,790	1,753	1,771	+1.32%	9,000	80億3892万	+6.94%	9.06	0.74
11/07	1,770	1,770	1,733	1,748	-2.67%	15,300	79億3452万	+6.26%	8.94	0.73
11/06	1,808	1,808	1,775	1,796	+0.67%	9,500	81億5240万	+9.91%	9.19	0.75
11/05	1,841	1,842	1,732	1,784	-3.04%	38,500	80億9793万	+9.99%	9.13	0.74
11/04	1,811	1,875	1,802	1,840	+1.71%	37,100	83億5212万	+14.21%	9.41	0.77
10/31	1,828	1,831	1,770	1,809	-0.33%	30,400	82億1141万	+13.27%	9.25	0.75
10/30	1,757	1,830	1,753	1,815	+1.23%	29,700	82億3864万	+14.51%	9.29	0.76
10/29	1,826	1,834	1,771	1,793	+0.39%	41,800	81億3878万	+14.06%	9.17	0.75
10/28	1,894	1,894	1,761	1,786	-5.95%	77,500	81億701万	+14.56%	9.14	0.74

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
最新	2,120 2026/3/27		14,500	96億6126万		-2.03% 2,164

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）
2026/03/27 vs 2025/12/30: 23%（1.23倍）
過去安値 980円（2022/05/23）: 116%（2.16倍）
2,120円（3/27）

オーケーエム（6229）の株価チャート

株価

3/27

乖離率

2025/10/28～2026/03/27

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