- 6229
- 2026/11/11
- 時価
- 66億円
- PER 予
- 8.71倍
- 2021年以降
- 5.32-14.51倍
（2021-2026年） - PBR
- 0.59倍
- 2021年以降
- 0.43-1.7倍
（2021-2026年） - 配当 予
- 3.44%
- ROE 予
- 6.75%
- ROA 予
- 5.57%
- 資料
- Link
- CSV,JSON
オーケーエム（6229）の株価チャート
株価
11/11
- 前日 (11/10)
- 1,440
- 始値
- 1,446
- 高値
- 1,455
- 安値
- 1,424
- 終値 +1.04%
- 1,455
- 出来高 +35.21%
- 9,600
乖離率
- 株価（5日）
移動平均値 - +3.19%
1,410 - 株価（25日）
移動平均値 - -0.34%
1,460 - 出来高（5日）
移動平均値 - -17.81%
11,680
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 1,446 | 1,455 | 1,424 | 1,455 | +1.04% | 9,600 | - | -0.34% | - | - |
| 11/10 | 1,383 | 1,440 | 1,383 | 1,440 | +4.27% | 7,100 | - | -1.37% | - | - |
| 11/09 | 1,375 | 1,398 | 1,375 | 1,381 | +0.44% | 7,400 | - | -5.48% | - | - |
| 11/06 | 1,370 | 1,380 | 1,330 | 1,375 | -1.79% | 26,100 | - | -6.14% | - | - |
| 11/05 | 1,440 | 1,442 | 1,400 | 1,400 | -2.03% | 8,200 | - | -4.7% | - | - |
| 11/04 | 1,432 | 1,438 | 1,395 | 1,429 | -0.35% | 17,700 | - | -2.86% | - | - |
| 11/02 | 1,451 | 1,451 | 1,432 | 1,434 | -0.62% | 9,100 | - | -2.71% | - | - |
| 10/30 | 1,456 | 1,459 | 1,436 | 1,443 | -1.1% | 11,700 | - | -2.17% | - | - |
| 10/29 | 1,470 | 1,470 | 1,456 | 1,459 | -1.35% | 6,100 | - | -1.22% | - | - |
| 10/28 | 1,470 | 1,480 | 1,467 | 1,479 | +0.34% | 4,000 | - | +0.14% | - | - |
| 10/27 | 1,453 | 1,475 | 1,453 | 1,474 | +1.45% | 7,800 | - | -0.2% | - | - |
| 10/26 | 1,460 | 1,467 | 1,450 | 1,453 | 0% | 6,200 | - | -1.62% | - | - |
| 10/23 | 1,467 | 1,467 | 1,431 | 1,453 | -1.36% | 21,300 | - | -1.62% | - | - |
| 10/22 | 1,484 | 1,485 | 1,470 | 1,473 | -0.81% | 8,300 | - | -0.27% | - | - |
| 10/21 | 1,471 | 1,485 | 1,471 | 1,485 | +1.23% | 6,200 | - | +0.61% | - | - |
| 10/20 | 1,503 | 1,503 | 1,467 | 1,467 | -2.2% | 8,900 | - | -0.54% | - | - |
| 10/19 | 1,478 | 1,500 | 1,463 | 1,500 | +1.49% | 13,500 | - | +1.63% | - | - |
| 10/16 | 1,478 | 1,484 | 1,471 | 1,478 | +0.54% | 6,800 | - | +0.14% | - | - |
| 10/15 | 1,510 | 1,510 | 1,456 | 1,470 | -2.46% | 26,400 | - | -0.54% | - | - |
| 10/14 | 1,486 | 1,507 | 1,486 | 1,507 | +0.94% | 7,200 | - | +1.89% | - | - |
| 10/13 | 1,490 | 1,496 | 1,476 | 1,493 | +0.54% | 8,600 | - | +0.95% | - | - |
| 10/09 | 1,472 | 1,490 | 1,472 | 1,485 | +0.95% | 5,900 | - | +0.41% | - | - |
| 10/08 | 1,496 | 1,496 | 1,465 | 1,471 | -1.67% | 9,300 | - | -0.68% | - | - |
| 10/07 | 1,495 | 1,497 | 1,474 | 1,496 | +0.54% | 8,600 | - | +0.88% | - | - |
| 10/06 | 1,463 | 1,490 | 1,463 | 1,488 | +1.78% | 10,700 | - | +0.34% | - | - |
| 10/05 | 1,460 | 1,482 | 1,460 | 1,462 | +0.14% | 15,500 | - | -1.48% | - | - |
| 10/02 | 1,485 | 1,494 | 1,460 | 1,460 | -1.68% | 17,600 | - | -1.75% | - | - |
| 10/01 | 1,495 | 1,495 | 1,472 | 1,485 | +0.47% | 8,900 | - | -0.13% | - | - |
| 09/30 | 1,463 | 1,478 | 1,463 | 1,478 | +1.16% | 4,500 | - | -0.74% | - | - |
| 09/29 | 1,485 | 1,490 | 1,461 | 1,461 | -1.55% | 10,500 | - | -1.95% | - | - |
| 09/28 | 1,482 | 1,497 | 1,475 | 1,484 | +0.34% | 10,800 | - | -0.54% | - | - |
| 09/25 | 1,482 | 1,486 | 1,475 | 1,479 | -0.74% | 7,900 | - | -0.94% | - | - |
| 09/24 | 1,492 | 1,497 | 1,471 | 1,490 | +1.64% | 12,300 | - | -0.33% | - | - |
| 09/18 | 1,486 | 1,487 | 1,465 | 1,466 | -0.41% | 6,100 | - | -2.01% | - | - |
| 09/17 | 1,479 | 1,488 | 1,472 | 1,472 | +0.68% | 4,500 | - | -1.74% | - | - |
| 09/16 | 1,454 | 1,474 | 1,454 | 1,462 | +0.62% | 3,400 | - | -2.79% | - | - |
| 09/15 | 1,451 | 1,470 | 1,441 | 1,453 | -0.89% | 11,800 | - | -3.71% | - | - |
| 09/14 | 1,444 | 1,470 | 1,430 | 1,466 | +1.03% | 17,200 | - | -3.17% | - | - |
| 09/11 | 1,459 | 1,459 | 1,433 | 1,451 | -0.21% | 20,100 | - | -4.48% | - | - |
| 09/10 | 1,492 | 1,492 | 1,453 | 1,454 | -2.74% | 29,600 | - | -4.59% | - | - |
| 09/09 | 1,502 | 1,502 | 1,490 | 1,495 | -0.33% | 5,500 | - | -2.22% | - | - |
| 09/08 | 1,517 | 1,519 | 1,494 | 1,500 | -1.32% | 10,600 | - | -2.02% | - | - |
| 09/07 | 1,506 | 1,526 | 1,506 | 1,520 | +1.27% | 6,300 | - | -0.78% | - | - |
| 09/04 | 1,509 | 1,526 | 1,500 | 1,501 | -0.53% | 20,300 | - | -2.09% | - | - |
| 09/03 | 1,500 | 1,513 | 1,493 | 1,509 | +0.73% | 11,500 | - | -1.63% | - | - |
| 09/02 | 1,520 | 1,520 | 1,498 | 1,498 | -1.45% | 15,300 | - | -2.28% | - | - |
| 09/01 | 1,530 | 1,544 | 1,510 | 1,520 | -0.33% | 6,900 | - | -0.98% | - | - |
| 08/31 | 1,506 | 1,535 | 1,495 | 1,525 | +1.13% | 16,000 | - | -0.91% | - | - |
| 08/28 | 1,508 | 1,523 | 1,503 | 1,508 | +0.47% | 5,600 | - | -2.14% | - | - |
| 08/27 | 1,510 | 1,525 | 1,500 | 1,501 | -0.4% | 12,600 | - | -2.78% | - | - |
| 08/26 | 1,512 | 1,520 | 1,502 | 1,507 | +0.33% | 6,200 | - | -2.65% | - | - |
| 08/25 | 1,519 | 1,524 | 1,499 | 1,502 | -0.99% | 10,300 | - | -3.16% | - | - |
| 08/24 | 1,530 | 1,547 | 1,515 | 1,517 | -0.13% | 19,800 | - | -2.32% | - | - |
| 08/21 | 1,505 | 1,519 | 1,493 | 1,519 | +0.86% | 13,500 | - | -2.38% | - | - |
| 08/20 | 1,510 | 1,519 | 1,494 | 1,506 | +0.67% | 11,300 | - | -3.4% | - | - |
| 08/19 | 1,525 | 1,525 | 1,486 | 1,496 | -1.9% | 22,100 | - | -4.23% | - | - |
| 08/18 | 1,511 | 1,539 | 1,506 | 1,525 | +0.66% | 20,000 | - | -2.49% | - | - |
| 08/17 | 1,535 | 1,569 | 1,510 | 1,515 | -1.24% | 50,900 | - | -3.19% | - | - |
| 08/14 | 1,609 | 1,696 | 1,515 | 1,534 | -4.36% | 141,200 | - | -1.98% | - | - |
| 08/13 | 1,625 | 1,625 | 1,594 | 1,604 | -0.43% | 10,500 | - | +2.56% | - | - |
| 08/12 | 1,601 | 1,615 | 1,585 | 1,611 | +2.48% | 9,100 | - | +3.14% | - | - |
| 08/10 | 1,596 | 1,614 | 1,571 | 1,572 | -0.57% | 24,600 | - | +0.77% | - | - |
| 08/07 | 1,587 | 1,587 | 1,560 | 1,581 | +0.13% | 8,900 | - | +1.35% | - | - |
| 08/06 | 1,577 | 1,593 | 1,565 | 1,579 | +0.13% | 5,600 | - | +1.48% | - | - |
| 08/05 | 1,562 | 1,581 | 1,544 | 1,577 | +1.94% | 12,500 | - | +1.55% | - | - |
| 08/04 | 1,547 | 1,568 | 1,542 | 1,547 | +0.65% | 8,800 | - | -0.19% | - | - |
| 08/03 | 1,549 | 1,549 | 1,491 | 1,537 | -0.39% | 14,300 | - | -0.71% | - | - |
| 07/31 | 1,519 | 1,579 | 1,510 | 1,543 | +2.52% | 7,800 | - | -0.19% | - | - |
| 07/30 | 1,500 | 1,516 | 1,480 | 1,505 | +0.13% | 11,600 | - | -2.46% | - | - |
| 07/29 | 1,566 | 1,566 | 1,488 | 1,503 | -3.22% | 35,900 | - | -2.59% | - | - |
| 07/28 | 1,606 | 1,606 | 1,550 | 1,553 | -3.12% | 30,700 | - | +0.65% | - | - |
| 07/27 | 1,595 | 1,612 | 1,589 | 1,603 | +2.1% | 12,100 | - | +3.89% | - | - |
| 07/24 | 1,612 | 1,612 | 1,570 | 1,570 | -1.44% | 13,100 | - | +1.95% | - | - |
| 07/23 | 1,595 | 1,608 | 1,590 | 1,593 | -0.13% | 7,600 | - | +3.58% | - | - |
| 07/22 | 1,599 | 1,630 | 1,595 | 1,595 | +0.69% | 18,900 | - | +3.91% | - | - |
| 07/21 | 1,597 | 1,600 | 1,550 | 1,584 | +1.67% | 19,800 | - | +3.46% | - | - |
| 07/17 | 1,590 | 1,590 | 1,523 | 1,558 | -2.01% | 30,100 | - | +2.03% | - | - |
| 07/16 | 1,614 | 1,620 | 1,585 | 1,590 | -0.81% | 10,000 | - | +4.4% | - | - |
| 07/15 | 1,592 | 1,616 | 1,565 | 1,603 | +1.52% | 13,600 | - | +5.67% | - | - |
| 07/14 | 1,582 | 1,582 | 1,531 | 1,579 | +2.07% | 14,300 | - | +4.5% | - | - |
| 07/13 | 1,574 | 1,579 | 1,543 | 1,547 | +0.26% | 15,300 | - | +2.65% | - | - |
| 07/10 | 1,537 | 1,558 | 1,536 | 1,543 | +1.85% | 21,300 | - | +2.59% | - | - |
| 07/09 | 1,511 | 1,539 | 1,511 | 1,515 | +0.6% | 6,600 | - | +0.8% | - | - |
| 07/08 | 1,578 | 1,578 | 1,502 | 1,506 | -2.84% | 14,100 | - | +0.27% | - | - |
| 07/07 | 1,588 | 1,588 | 1,545 | 1,550 | -1.84% | 9,600 | - | +3.2% | - | - |
| 07/06 | 1,553 | 1,583 | 1,553 | 1,579 | +1.61% | 8,700 | - | +5.2% | - | - |
| 07/03 | 1,513 | 1,556 | 1,505 | 1,554 | +3.81% | 23,700 | - | +3.67% | - | - |
| 07/02 | 1,503 | 1,530 | 1,497 | 1,497 | -0.4% | 8,000 | - | -0.33% | - | - |
| 07/01 | 1,515 | 1,536 | 1,487 | 1,503 | +0.27% | 15,500 | - | -0.27% | - | - |
| 06/30 | 1,503 | 1,504 | 1,479 | 1,499 | -0.13% | 8,300 | - | -0.93% | - | - |
| 06/29 | 1,497 | 1,508 | 1,471 | 1,501 | +2.32% | 17,000 | - | -1.18% | - | - |
| 06/26 | 1,506 | 1,506 | 1,456 | 1,467 | -0.88% | 13,300 | - | -3.8% | - | - |
| 06/25 | 1,540 | 1,540 | 1,477 | 1,480 | -1.53% | 23,900 | - | -3.39% | - | - |
| 06/24 | 1,503 | 1,524 | 1,484 | 1,503 | +0.54% | 11,600 | - | -2.28% | - | - |
| 06/23 | 1,542 | 1,542 | 1,482 | 1,495 | -3.55% | 15,300 | - | -3.11% | - | - |
| 06/22 | 1,547 | 1,575 | 1,542 | 1,550 | +1.17% | 11,900 | - | 0% | - | - |
| 06/19 | 1,564 | 1,564 | 1,528 | 1,532 | +0.07% | 13,400 | - | -1.54% | - | - |
| 06/18 | 1,506 | 1,567 | 1,506 | 1,531 | +1.66% | 20,900 | - | -1.98% | - | - |
| 06/17 | 1,507 | 1,549 | 1,505 | 1,506 | +0.07% | 16,200 | - | -4.2% | - | - |
| 06/16 | 1,492 | 1,514 | 1,478 | 1,505 | +0.87% | 10,500 | - | -5.17% | - | - |
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 | |
| 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 | 1,455 2026/11/11 | 9,600 | 66億3945万 | -0.34% 1,460 | |||
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）
- 2026/11/11 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
980円（2022/05/23） - 48%（1.48倍）
1,455円（11/11）
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。
