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	2,875	2,897	2,871	2,880	-0.62%	79,200	-	-0.93%	-	-
09/14	2,851	2,898	2,835	2,898	+1.65%	105,300	-	-0.34%	-	-
09/11	2,784	2,866	2,784	2,851	+0.6%	110,900	-	-2.03%	-	-
09/10	2,847	2,858	2,826	2,834	-0.7%	87,700	-	-2.65%	-	-
09/09	2,845	2,868	2,832	2,854	+0.42%	74,600	-	-2.06%	-	-
09/08	2,890	2,891	2,842	2,842	-2.2%	122,800	-	-2.57%	-	-
09/07	2,899	2,921	2,899	2,906	+0.9%	109,600	-	-0.45%	-	-
09/04	2,892	2,892	2,858	2,880	-0.52%	96,900	-	-1.27%	-	-
09/03	2,919	2,920	2,859	2,895	-0.17%	122,500	-	-0.69%	-	-
09/02	2,940	2,954	2,900	2,900	-3.01%	173,400	-	-0.41%	-	-
09/01	2,926	2,998	2,926	2,990	+1.87%	135,100	-	+2.82%	-	-
08/31	2,912	2,942	2,890	2,935	-0.03%	106,300	-	+1.1%	-	-
08/28	2,946	2,946	2,924	2,936	-0.1%	104,100	-	+1.38%	-	-
08/27	2,930	2,950	2,927	2,939	+0.1%	61,900	-	+1.66%	-	-
08/26	2,912	2,938	2,909	2,936	+0.82%	72,700	-	+1.73%	-	-
08/25	2,919	2,930	2,909	2,912	-0.24%	68,500	-	+1.08%	-	-
08/24	2,911	2,934	2,896	2,919	+0.86%	61,300	-	+1.46%	-	-
08/21	2,881	2,896	2,861	2,894	+0.45%	60,400	-	+0.73%	-	-
08/20	2,872	2,889	2,841	2,881	+0.63%	72,400	-	+0.31%	-	-
08/19	2,934	2,937	2,852	2,863	-3.31%	87,100	-	-0.24%	-	-
08/18	2,960	2,973	2,952	2,961	+0.03%	53,800	-	+3.24%	-	-
08/17	2,979	2,979	2,956	2,960	+0.3%	54,500	-	+3.35%	-	-
08/14	2,931	2,971	2,930	2,951	+0.68%	65,900	-	+3.15%	-	-
08/13	2,930	2,964	2,923	2,931	+0.45%	87,800	-	+2.59%	-	-
08/12	2,923	2,942	2,892	2,918	-0.17%	93,400	-	+2.17%	-	-
08/10	2,934	2,954	2,906	2,923	-0.31%	82,300	-	+2.35%	-	-
08/07	2,925	2,985	2,900	2,932	+1.98%	101,700	-	+2.77%	-	-
08/06	2,897	2,960	2,850	2,875	-1.57%	74,300	-	+0.95%	-	-
08/05	2,941	2,956	2,920	2,921	-0.41%	80,400	-	+2.71%	-	-
08/04	2,887	2,941	2,879	2,933	+1.49%	69,600	-	+3.38%	-	-
08/03	2,843	2,895	2,828	2,890	+1.26%	88,400	-	+2.05%	-	-
07/31	2,854	2,876	2,810	2,854	+0.85%	75,000	-	+0.96%	-	-
07/30	2,810	2,845	2,800	2,830	+0.71%	72,500	-	+0.21%	-	-
07/29	2,828	2,839	2,778	2,810	+0.14%	78,900	-	-0.43%	-	-
07/28	2,854	2,854	2,802	2,806	-1.68%	59,400	-	-0.53%	-	-
07/27	2,807	2,854	2,807	2,854	+2.55%	57,600	-	+1.17%	-	-
07/24	2,770	2,796	2,767	2,783	-0.22%	51,400	-	-1.28%	-	-
07/23	2,823	2,838	2,766	2,789	-1.2%	54,900	-	-1.06%	-	-
07/22	2,830	2,843	2,815	2,823	+0.14%	59,500	-	+0.18%	-	-
07/21	2,784	2,828	2,784	2,819	+0.46%	101,600	-	+0.14%	-	-
07/17	2,826	2,847	2,768	2,806	-0.71%	85,800	-	-0.18%	-	-
07/16	2,862	2,866	2,826	2,826	-0.88%	48,700	-	+0.71%	-	-
07/15	2,830	2,863	2,830	2,851	+0.74%	57,800	-	+1.82%	-	-
07/14	2,855	2,855	2,825	2,830	+0.28%	43,000	-	+1.32%	-	-
07/13	2,899	2,906	2,821	2,822	-1.71%	76,100	-	+1.22%	-	-
07/10	2,895	2,911	2,870	2,871	-0.14%	65,900	-	+3.24%	-	-
07/09	2,884	2,896	2,874	2,875	+0.35%	48,500	-	+3.64%	-	-
07/08	2,850	2,892	2,850	2,865	-0.83%	55,300	-	+3.65%	-	-
07/07	2,928	2,945	2,880	2,889	-1.03%	63,000	-	+4.9%	-	-
07/06	2,864	2,935	2,864	2,919	+2.64%	92,600	-	+6.49%	-	-
07/03	2,804	2,860	2,804	2,844	+1.43%	58,700	-	+4.25%	-	-
07/02	2,771	2,834	2,763	2,804	+0.9%	112,800	-	+3.2%	-	-
07/01	2,793	2,832	2,779	2,779	+0.54%	56,900	-	+2.66%	-	-
06/30	2,775	2,793	2,754	2,764	-0.97%	56,000	-	+2.41%	-	-
06/29	2,790	2,794	2,740	2,791	+0.61%	55,900	-	+3.68%	-	-
06/26	2,796	2,801	2,761	2,774	-0.32%	54,900	-	+3.39%	-	-
06/25	2,778	2,802	2,765	2,783	+0.69%	53,900	-	+4%	-	-
06/24	2,752	2,779	2,748	2,764	-0.75%	39,300	-	+3.64%	-	-
06/23	2,825	2,833	2,785	2,785	-0.71%	42,500	-	+4.78%	-	-
06/22	2,792	2,849	2,792	2,805	0%	56,100	-	+5.77%	-	-
06/19	2,799	2,805	2,770	2,805	+0.68%	87,400	-	+6.01%	-	-
06/18	2,777	2,810	2,768	2,786	+0.32%	76,700	-	+5.53%	-	-
06/17	2,737	2,785	2,737	2,777	+1.46%	54,900	-	+5.51%	-	-
06/16	2,720	2,750	2,705	2,737	+0.26%	63,100	-	+4.27%	-	-
06/15	2,710	2,752	2,688	2,730	+1.83%	66,800	-	+3.96%	-	-
06/12	2,699	2,705	2,663	2,681	+0.34%	67,700	-	+2.09%	-	-
06/11	2,655	2,679	2,629	2,672	+0.11%	63,800	-	+1.71%	-	-
06/10	2,710	2,745	2,669	2,669	-1.51%	116,400	-	+1.56%	-	-
06/09	2,693	2,712	2,670	2,710	+1.99%	105,600	-	+3.2%	-	-
06/08	2,668	2,668	2,626	2,657	-0.75%	92,000	-	+1.37%	-	-
06/05	2,645	2,684	2,639	2,677	+1.44%	55,100	-	+2.21%	-	-
06/04	2,615	2,646	2,613	2,639	+0.73%	54,900	-	+0.96%	-	-
06/03	2,559	2,623	2,559	2,620	+2.66%	91,100	-	+0.42%	-	-
06/02	2,585	2,585	2,522	2,552	-1.28%	80,700	-	-2.07%	-	-
06/01	2,566	2,599	2,547	2,585	+0.66%	94,900	-	-0.84%	-	-
05/29	2,586	2,611	2,568	2,568	+0.23%	54,100	-	-1.5%	-	-
05/28	2,558	2,567	2,530	2,562	-0.97%	93,400	-	-1.65%	-	-
05/27	2,572	2,603	2,563	2,587	+0.58%	76,500	-	-0.65%	-	-
05/26	2,581	2,596	2,559	2,572	-0.35%	75,100	-	-1.23%	-	-
05/25	2,600	2,624	2,572	2,581	-0.27%	73,200	-	-0.92%	-	-
05/22	2,567	2,603	2,560	2,588	+1.01%	59,500	-	-0.73%	-	-
05/21	2,559	2,582	2,541	2,562	+1.03%	119,000	-	-1.84%	-	-
05/20	2,601	2,605	2,511	2,536	-3.76%	124,000	-	-3.02%	-	-
05/19	2,644	2,650	2,613	2,635	-0.64%	103,500	-	+0.61%	-	-
05/18	2,654	2,670	2,640	2,652	-0.08%	88,400	-	+1.38%	-	-
05/15	2,598	2,657	2,594	2,654	+2.16%	102,800	-	+1.65%	-	-
05/14	2,600	2,633	2,596	2,598	-0.08%	101,900	-	-0.23%	-	-
05/13	2,711	2,729	2,576	2,600	-5.83%	218,500	-	+0.08%	-	-
05/12	2,760	2,864	2,705	2,761	+1.51%	108,600	-	+6.56%	-	-
05/11	2,727	2,744	2,704	2,720	-0.15%	64,700	-	+5.51%	-	-
05/08	2,687	2,724	2,668	2,724	+1.08%	75,200	-	+6.2%	-	-
05/07	2,664	2,719	2,661	2,695	+3.1%	74,200	-	+5.6%	-	-
05/01	2,596	2,615	2,572	2,614	+0.89%	59,200	-	+2.75%	-	-
04/30	2,566	2,602	2,558	2,591	-0.04%	75,900	-	+2.05%	-	-
04/28	2,557	2,592	2,549	2,592	+1.37%	70,200	-	+2.29%	-	-
04/27	2,523	2,573	2,520	2,557	+1.59%	77,200	-	+1.19%	-	-
04/24	2,557	2,568	2,515	2,517	-1.56%	50,400	-	-0.12%	-	-
04/23	2,545	2,557	2,523	2,557	-0.31%	45,800	-	+1.63%	-	-
04/22	2,551	2,588	2,548	2,565	-0.5%	86,100	-	+2.15%	-	-
04/21	2,556	2,580	2,555	2,578	+1.7%	74,000	-	+3%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,350 1,620 8/13	903 1,083 4/28	449,760 374,800 2/2	-	-	515億2670万 3/31
2011年 3月期	1,458 1,749 3/14	1,005 1,206 10/12	436,680 363,900 3/15	593億2083万	409億390万	542億1293万 3/31
2012年 3月期	1,408 1,690 3/21	1,088 1,306 5/24	642,240 535,200 5/11	573億1973万	442億9560万	520億1194万 3/30
2013年 3月期	1,564 1,877 1/31	1,228 1,474 8/3	354,360 295,300 6/6	636億6220万	499億9365万	579億4850万 3/29
2014年 3月期	2,040 2,448 2/12	1,403 1,684 4/2	517,800 431,500 6/21	781億3303万	571億1622万	629億6235万 3/31
2015年 3月期	2,449 3/26	1,730 2,076 4/14	866,400 722,000 7/30	937億9793万	662億5987万	777億2179万 3/31
2016年 3月期	2,386 4/1	1,588 1/26	338,000 11/6	866億1300万	576億4520万	534億2497万 3/31
2017年 3月期	2,197 3/21	1,520 4/11	239,300 11/7	797億5220万	551億7676万	643億1345万 3/31
2018年 3月期	2,413 2/26	1,872 6/19	265,100 2/8	827億6711万	642億1054万	707億6088万 3/30
2019年 3月期	2,700 8/6	1,588 12/25	408,200 8/3	926億1136万	544億6920万	552億8916万 3/29
2020年 3月期	1,924 4/4	1,108 3/13	412,400 3/13	659億9417万	380億495万	428億2906万 3/31
2021年 3月期	1,860 3/26	1,255 4/3	429,000 3/29	637億9893万	430億4713万	531億2347万 3/31
2022年 3月期	1,808 12/17	1,468 3/9	460,400 3/4	620億1531万	503億5314万	478億2961万 3/31
2023年 3月期	1,738 3/9	1,433 12/29	495,000 3/3	596億1427万	491億5262万	523億101万 3/31
2024年 3月期	2,364 3/22	1,648 4/10	551,800 3/27	787億2239万	565億2723万	697億6668万 3/29
2025年 3月期	2,517 12/20 12/16	1,907 8/5	436,700 3/27	838億1737万	635億406万	663億1089万 3/31
2026年 3月期	2,694 2/27	1,900 4/7	654,400 11/21	897億1156万	632億7095万	696億5165万 3/31
最新	2,880 2026/9/15		79,200	959億545万

オイレス工業（6282）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート