- 6294
- 2026/09/29
- 時価
- 161億円
- PER 予
- 9.12倍
- 2010年以降
- 赤字-30.93倍
（2010-2026年） - PBR
- 0.87倍
- 2010年以降
- 0.18-2.04倍
（2010-2026年） - 配当 予
- 3.95%
- ROE 予
- 9.51%
- ROA 予
- 4.31%
- 資料
- Link
- CSV,JSON
オカダアイヨン（6294）の株価チャート
株価
9/29
- 前日 (9/28)
- 1,974
- 始値
- 1,955
- 高値
- 1,955
- 安値
- 1,924
- 終値 -2.53%
- 1,924
- 出来高 +149.62%
- 33,200
乖離率
- 株価（5日）
移動平均値 - -1.69%
1,957 - 株価（25日）
移動平均値 - -1.99%
1,963 - 出来高（5日）
移動平均値 - +93.93%
17,120
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 1,955 | 1,955 | 1,924 | 1,924 | -2.53% | 33,200 | - | -1.99% | - | - |
| 09/28 | 1,970 | 1,976 | 1,966 | 1,974 | +0.41% | 13,300 | - | +0.56% | - | - |
| 09/25 | 1,970 | 1,970 | 1,959 | 1,966 | +0.05% | 12,200 | - | +0.25% | - | - |
| 09/24 | 1,961 | 1,968 | 1,958 | 1,965 | +0.56% | 11,900 | - | +0.26% | - | - |
| 09/18 | 1,958 | 1,969 | 1,952 | 1,954 | -0.2% | 15,000 | - | -0.26% | - | - |
| 09/17 | 1,955 | 1,970 | 1,954 | 1,958 | +0.15% | 17,600 | - | -0.05% | - | - |
| 09/16 | 1,951 | 1,958 | 1,948 | 1,955 | +0.21% | 5,600 | - | -0.15% | - | - |
| 09/15 | 1,965 | 1,965 | 1,948 | 1,951 | -0.71% | 18,000 | - | -0.31% | - | - |
| 09/14 | 1,950 | 1,965 | 1,950 | 1,965 | +0.77% | 9,800 | - | +0.41% | - | - |
| 09/11 | 1,928 | 1,959 | 1,920 | 1,950 | +0.21% | 23,900 | - | -0.46% | - | - |
| 09/10 | 1,957 | 1,957 | 1,940 | 1,946 | -0.56% | 16,600 | - | -0.82% | - | - |
| 09/09 | 1,958 | 1,959 | 1,948 | 1,957 | -0.1% | 18,200 | - | -0.36% | - | - |
| 09/08 | 1,969 | 1,970 | 1,956 | 1,959 | -0.36% | 15,300 | - | -0.31% | - | - |
| 09/07 | 1,974 | 1,974 | 1,959 | 1,966 | +0.05% | 11,400 | - | 0% | - | - |
| 09/04 | 1,959 | 1,971 | 1,953 | 1,965 | 0% | 16,900 | - | -0.1% | - | - |
| 09/03 | 1,960 | 1,973 | 1,960 | 1,965 | +0.26% | 14,000 | - | -0.2% | - | - |
| 09/02 | 1,983 | 1,988 | 1,959 | 1,960 | -1.9% | 39,400 | - | -0.56% | - | - |
| 09/01 | 1,978 | 1,998 | 1,969 | 1,998 | +1.01% | 16,300 | - | +1.27% | - | - |
| 08/31 | 1,966 | 1,978 | 1,958 | 1,978 | +0.46% | 31,200 | - | +0.25% | - | - |
| 08/28 | 1,968 | 1,977 | 1,966 | 1,969 | -0.35% | 35,100 | - | -0.25% | - | - |
| 08/27 | 1,982 | 1,983 | 1,972 | 1,976 | -0.2% | 38,200 | - | 0% | - | - |
| 08/26 | 1,972 | 1,993 | 1,970 | 1,980 | +0.46% | 34,000 | - | +0.1% | - | - |
| 08/25 | 1,971 | 1,982 | 1,964 | 1,971 | +0.36% | 41,800 | - | -0.4% | - | - |
| 08/24 | 1,960 | 1,970 | 1,953 | 1,964 | +0.67% | 26,400 | - | -0.81% | - | - |
| 08/21 | 1,937 | 1,952 | 1,932 | 1,951 | +0.77% | 31,500 | - | -1.51% | - | - |
| 08/20 | 1,918 | 1,938 | 1,917 | 1,936 | +0.94% | 31,100 | - | -2.42% | - | - |
| 08/19 | 1,933 | 1,933 | 1,915 | 1,918 | -1.29% | 72,600 | - | -3.47% | - | - |
| 08/18 | 1,942 | 1,945 | 1,933 | 1,943 | +0.05% | 28,500 | - | -2.36% | - | - |
| 08/17 | 1,951 | 1,959 | 1,940 | 1,942 | -0.1% | 35,700 | - | -2.51% | - | - |
| 08/14 | 1,945 | 1,946 | 1,930 | 1,944 | 0% | 39,300 | - | -2.51% | - | - |
| 08/13 | 1,937 | 1,948 | 1,936 | 1,944 | +0.62% | 29,300 | - | -2.61% | - | - |
| 08/12 | 1,950 | 1,954 | 1,927 | 1,932 | -0.97% | 53,700 | - | -3.35% | - | - |
| 08/10 | 1,927 | 1,951 | 1,916 | 1,951 | -3.27% | 129,500 | - | -2.6% | - | - |
| 08/07 | 2,005 | 2,022 | 2,002 | 2,017 | +0.1% | 23,900 | - | +0.6% | - | - |
| 08/06 | 1,978 | 2,015 | 1,977 | 2,015 | +0.9% | 20,700 | - | +0.55% | - | - |
| 08/05 | 1,989 | 1,997 | 1,978 | 1,997 | +1.01% | 20,800 | - | -0.3% | - | - |
| 08/04 | 1,983 | 1,994 | 1,976 | 1,977 | -0.3% | 31,600 | - | -1.35% | - | - |
| 08/03 | 2,010 | 2,010 | 1,968 | 1,983 | -1.34% | 56,300 | - | -1.05% | - | - |
| 07/31 | 2,021 | 2,022 | 1,991 | 2,010 | +0.25% | 22,900 | - | +0.35% | - | - |
| 07/30 | 2,005 | 2,015 | 1,992 | 2,005 | -0.45% | 29,700 | - | +0.15% | - | - |
| 07/29 | 2,013 | 2,030 | 2,000 | 2,014 | +0.55% | 24,700 | - | +0.7% | - | - |
| 07/28 | 2,007 | 2,010 | 2,001 | 2,003 | -0.35% | 19,200 | - | +0.25% | - | - |
| 07/27 | 2,005 | 2,026 | 2,005 | 2,010 | +0.25% | 22,800 | - | +0.6% | - | - |
| 07/24 | 2,034 | 2,034 | 2,002 | 2,005 | -0.69% | 26,000 | - | +0.35% | - | - |
| 07/23 | 2,021 | 2,037 | 2,018 | 2,019 | +0.1% | 22,700 | - | +1% | - | - |
| 07/22 | 2,027 | 2,033 | 2,017 | 2,017 | -0.1% | 23,900 | - | +0.95% | - | - |
| 07/21 | 2,000 | 2,028 | 2,000 | 2,019 | +1.82% | 28,400 | - | +1.05% | - | - |
| 07/17 | 1,991 | 2,006 | 1,980 | 1,983 | -0.7% | 25,800 | - | -0.75% | - | - |
| 07/16 | 2,007 | 2,020 | 1,996 | 1,997 | -1.33% | 26,200 | - | -0.05% | - | - |
| 07/15 | 2,011 | 2,024 | 2,007 | 2,024 | +0.95% | 10,200 | - | +1.45% | - | - |
| 07/14 | 2,000 | 2,011 | 1,999 | 2,005 | +0.45% | 10,200 | - | +0.6% | - | - |
| 07/13 | 2,010 | 2,019 | 1,996 | 1,996 | -0.2% | 15,400 | - | +0.25% | - | - |
| 07/10 | 1,998 | 2,012 | 1,987 | 2,000 | +0.5% | 12,800 | - | +0.55% | - | - |
| 07/09 | 1,994 | 2,000 | 1,990 | 1,990 | 0% | 17,200 | - | +0.15% | - | - |
| 07/08 | 2,036 | 2,036 | 1,989 | 1,990 | -1.58% | 44,600 | - | +0.25% | - | - |
| 07/07 | 2,026 | 2,039 | 2,010 | 2,022 | +0.15% | 12,900 | - | +1.97% | - | - |
| 07/06 | 2,019 | 2,044 | 2,017 | 2,019 | +0.6% | 19,300 | - | +2.02% | - | - |
| 07/03 | 2,001 | 2,014 | 1,993 | 2,007 | +0.3% | 30,600 | - | +1.52% | - | - |
| 07/02 | 2,000 | 2,018 | 1,985 | 2,001 | +0.45% | 14,700 | - | +1.32% | - | - |
| 07/01 | 2,001 | 2,001 | 1,986 | 1,992 | -0.99% | 15,300 | - | +0.91% | - | - |
| 06/30 | 1,978 | 2,012 | 1,978 | 2,012 | +1.62% | 16,900 | - | +1.98% | - | - |
| 06/29 | 1,966 | 1,992 | 1,966 | 1,980 | +0.87% | 16,900 | - | +0.41% | - | - |
| 06/26 | 1,969 | 1,975 | 1,962 | 1,963 | -0.56% | 15,600 | - | -0.36% | - | - |
| 06/25 | 1,975 | 1,979 | 1,960 | 1,974 | +0.46% | 24,400 | - | +0.25% | - | - |
| 06/24 | 1,961 | 1,988 | 1,956 | 1,965 | +0.26% | 25,300 | - | -0.1% | - | - |
| 06/23 | 1,997 | 2,001 | 1,960 | 1,960 | -1.85% | 29,400 | - | -0.36% | - | - |
| 06/22 | 2,020 | 2,020 | 1,990 | 1,997 | -1.24% | 27,500 | - | +1.42% | - | - |
| 06/19 | 2,024 | 2,025 | 2,006 | 2,022 | +0.15% | 12,400 | - | +2.74% | - | - |
| 06/18 | 2,020 | 2,020 | 2,003 | 2,019 | +0.9% | 14,400 | - | +2.59% | - | - |
| 06/17 | 2,012 | 2,024 | 1,996 | 2,001 | -0.65% | 14,700 | - | +1.52% | - | - |
| 06/16 | 2,019 | 2,019 | 1,999 | 2,014 | -0.49% | 14,700 | - | +1.72% | - | - |
| 06/15 | 1,977 | 2,024 | 1,977 | 2,024 | +2.85% | 31,600 | - | +1.76% | - | - |
| 06/12 | 1,965 | 1,968 | 1,945 | 1,968 | +1.55% | 15,000 | - | -1.45% | - | - |
| 06/11 | 1,950 | 1,950 | 1,927 | 1,938 | -1.22% | 13,100 | - | -3.39% | - | - |
| 06/10 | 1,959 | 1,965 | 1,948 | 1,962 | +0.05% | 12,200 | - | -2.68% | - | - |
| 06/09 | 1,978 | 1,978 | 1,956 | 1,961 | +0.36% | 14,400 | - | -3.16% | - | - |
| 06/08 | 1,930 | 1,954 | 1,918 | 1,954 | +0.1% | 22,500 | - | -3.98% | - | - |
| 06/05 | 1,942 | 1,973 | 1,942 | 1,952 | +1.09% | 18,800 | - | -4.59% | - | - |
| 06/04 | 1,944 | 1,945 | 1,930 | 1,931 | -0.67% | 15,900 | - | -6.08% | - | - |
| 06/03 | 1,930 | 1,948 | 1,915 | 1,944 | +0.99% | 26,300 | - | -5.95% | - | - |
| 06/02 | 1,950 | 1,950 | 1,919 | 1,925 | -1.28% | 34,700 | - | -7.41% | - | - |
| 06/01 | 1,962 | 1,962 | 1,940 | 1,950 | -0.61% | 32,500 | - | -6.74% | - | - |
| 05/29 | 1,977 | 1,977 | 1,962 | 1,962 | -0.76% | 15,400 | - | -6.66% | - | - |
| 05/28 | 1,955 | 1,983 | 1,955 | 1,977 | -0.1% | 9,000 | - | -6.39% | - | - |
| 05/27 | 1,975 | 1,979 | 1,955 | 1,979 | -0.05% | 16,400 | - | -6.69% | - | - |
| 05/26 | 1,940 | 1,983 | 1,940 | 1,980 | +3.02% | 30,900 | - | -7.04% | - | - |
| 05/25 | 1,957 | 1,957 | 1,922 | 1,922 | -1.13% | 29,400 | - | -10.19% | - | - |
| 05/22 | 1,960 | 1,960 | 1,933 | 1,944 | +0.73% | 29,600 | - | -9.67% | - | - |
| 05/21 | 1,976 | 1,976 | 1,930 | 1,930 | -1.73% | 50,500 | - | -10.77% | - | - |
| 05/20 | 1,991 | 1,995 | 1,952 | 1,964 | -1.65% | 60,200 | - | -9.7% | - | - |
| 05/19 | 1,990 | 2,010 | 1,988 | 1,997 | +0.66% | 31,900 | - | -8.69% | - | - |
| 05/18 | 2,019 | 2,020 | 1,983 | 1,984 | -1.29% | 47,800 | - | -9.7% | - | - |
| 05/15 | 2,100 | 2,101 | 1,991 | 2,010 | -3.97% | 96,500 | - | -8.84% | - | - |
| 05/14 | 2,290 | 2,290 | 2,091 | 2,093 | -6.56% | 40,100 | - | -5.34% | - | - |
| 05/13 | 2,269 | 2,269 | 2,231 | 2,240 | +0.27% | 20,500 | - | +1.17% | - | - |
| 05/12 | 2,224 | 2,268 | 2,224 | 2,234 | +0.49% | 23,200 | - | +0.99% | - | - |
| 05/11 | 2,195 | 2,240 | 2,195 | 2,223 | +1.46% | 21,400 | - | +0.59% | - | - |
| 05/08 | 2,221 | 2,221 | 2,188 | 2,191 | -0.36% | 16,000 | - | -0.77% | - | - |
| 05/07 | 2,216 | 2,233 | 2,197 | 2,199 | +0.37% | 19,900 | - | -0.41% | - | - |
| 05/01 | 2,205 | 2,209 | 2,173 | 2,191 | -0.36% | 9,100 | - | -0.99% | - | - |
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 3月期 | 626 5/14 | 266 3/17 | 93,000 5/21 | - | - | +17.65% 5/7 | -17.21% 11/22 |
| 2009年 3月期 | 349 5/14 | 185 10/8 | 83,000 10/8 | - | - | +15.21% 5/14 | -23.29% 10/8 |
| 2010年 3月期 | 220 5/12 | 109 2/18 2/16 | 141,000 8/11 | - | - | +20.2% 4/15 | -16.92% 12/18 |
| 2011年 3月期 | 300 3/24 | 124 4/2 4/1 | 123,000 3/14 | 18億6000万 | 7億6880万 | +53.05% 3/24 | -11.89% 11/12 |
| 2012年 3月期 | 540 3/19 | 196 5/31 | 172,000 3/13 | 33億4800万 | 12億1520万 | +28.08% 12/16 | -16.91% 5/30 |
| 2013年 3月期 | 528 4/2 | 184 6/4 | 555,000 5/31 | 32億7360万 | 11億4080万 | +21.84% 10/1 | -44.81% 6/1 |
| 2014年 3月期 | 1,349 1/16 | 350 4/2 | 178,800 3/12 | 83億6380万 | 21億7000万 | +40.74% 10/1 | -19.49% 11/13 |
| 2015年 3月期 | 1,218 3/16 | 758 5/13 | 235,600 3/11 | 88億455万 | 54億7935万 | +18.16% 3/16 | -13.35% 10/14 |
| 2016年 3月期 | 1,271 6/16 | 659 2/26 | 590,400 3/14 | 91億8767万 | 47億6371万 | +23.28% 3/17 | -27% 2/17 |
| 2017年 3月期 | 1,350 3/8 | 680 6/24 | 215,300 4/27 | 97億5874万 | 49億1551万 | +21.9% 1/5 | -16.41% 4/6 |
| 2018年 3月期 | 2,369 12/25 | 972 4/14 | 568,700 3/20 | 171億2479万 | 70億2629万 | +25.54% 5/24 | -27.56% 2/14 |
| 2019年 3月期 | 1,905 8/31 | 1,291 3/20 | 450,700 5/17 | 159億6142万 | 108億1690万 | +14.9% 5/21 | -19.88% 12/25 |
| 2020年 3月期 | 1,368 10/30 | 740 3/13 | 183,700 3/27 | 114億6206万 | 62億23万 | +10.41% 9/25 | -24.17% 3/13 |
| 2021年 3月期 | 1,334 3/29 | 742 4/6 | 163,800 3/29 | 111億7718万 | 62億1699万 | +13.92% 1/13 | -7.72% 7/31 |
| 2022年 3月期 | 1,610 12/30 | 1,160 4/23 | 208,600 3/29 | 134億8970万 | 97億1929万 | +16.25% 11/25 | -8.77% 3/8 |
| 2023年 3月期 | 1,810 3/9 | 1,390 10/21 | 130,700 4/20 | 151億6544万 | 116億4639万 | +9.51% 3/8 | -5.48% 6/20 |
| 2024年 3月期 | 3,205 3/28 3/27 | 1,698 4/26 | 167,000 2/9 | 268億5373万 | 142億2703万 | +18.15% 6/19 | -7.42% 4/19 |
| 2025年 3月期 | 3,205 4/4 | 1,800 8/5 | 278,100 5/13 | 268億5373万 | 150億8166万 | +10.66% 2/13 | -18.96% 8/5 |
| 2026年 3月期 | 2,551 2/13 | 1,645 4/7 | 130,100 1/5 | 213億7406万 | 137億8296万 | +8.91% 8/19 | -9.6% 3/23 |
| 最新 | 1,924 2026/9/29 | 33,200 | 161億2061万 | -1.99% 1,963 | |||
年間値上がり率
- 1993/12/30 vs 1992/12/29
- 35%（1.35倍）
- 1994/12/30 vs 1993/12/30
- 67%（1.67倍）
- 1995/12/28 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/30 vs 1995/12/28
- -5%（0.95倍）
- 1997/12/30 vs 1996/12/30
- -75%（0.25倍）
- 1998/12/29 vs 1997/12/30
- 17%（1.17倍）
- 1999/12/30 vs 1998/12/29
- -21%（0.79倍）
- 2000/12/28 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/27 vs 2000/12/28
- 105%（2.05倍）
- 2002/12/30 vs 2001/12/27
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- -19%（0.81倍）
- 2004/12/30 vs 2003/12/30
- 89%（1.89倍）
- 2005/12/30 vs 2004/12/30
- 80%（1.8倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -52%（0.48倍）
- 2010/12/29 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/29
- 131%（2.31倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 159%（2.59倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 109%（2.09倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/09/29 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
109円（2010/02/18） - 1665%（17.65倍）
1,924円（9/29）
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。
