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
10/19	2,399	2,509	2,378	2,495	+0.12%	837,700	-	-2.08%	-	-
10/16	2,496	2,510	2,414	2,492	+0.81%	1,568,200	-	-2.2%	-	-
10/15	2,610	2,620	2,469	2,472	-8.65%	2,012,700	-	-3.13%	-	-
10/14	2,744	2,781	2,695	2,706	-1.24%	1,947,500	-	+5.91%	-	-
10/13	2,729	2,767	2,663	2,740	-1.4%	2,398,600	-	+7.58%	-	-
10/09	2,662	2,787	2,652	2,779	+2.43%	1,413,500	-	+9.5%	-	-
10/08	2,730	2,736	2,668	2,713	-1.95%	1,589,000	-	+7.19%	-	-
10/07	2,785	2,787	2,693	2,767	+0.44%	1,624,200	-	+9.54%	-	-
10/06	2,649	2,774	2,639	2,755	+4.08%	1,987,000	-	+9.28%	-	-
10/05	2,635	2,653	2,612	2,647	+4.01%	1,460,500	-	+5.21%	-	-
10/02	2,585	2,608	2,528	2,545	-1.55%	1,285,500	-	+1.07%	-	-
10/01	2,552	2,589	2,504	2,585	+1.17%	1,331,700	-	+2.46%	-	-
10/01	株式分割 1→5
09/30	2,552	2,570	2,525	2,555	+1.31%	1,608,700	-	+1.19%	-	-
09/29	2,492	2,536	2,473	2,522	+0.12%	1,007,500	-	-0.39%	-	-
09/28	2,576	2,579	2,514	2,519	-0.75%	1,058,500	-	-0.75%	-	-
09/25	2,520	2,540	2,494	2,538	+0.12%	1,087,500	-	-0.16%	-	-
09/24	2,525	2,561	2,496	2,535	+2.26%	1,635,000	-	-0.71%	-	-
09/18	2,427	2,479	2,413	2,479	+3.03%	2,596,500	-	-3.5%	-	-
09/17	2,398	2,435	2,370	2,406	+2.12%	2,178,500	-	-7.07%	-	-
09/16	2,305	2,364	2,304	2,356	+0.73%	2,368,000	-	-9.66%	-	-
09/15	2,315	2,360	2,311	2,339	-1.52%	1,867,000	-	-11%	-	-
09/14	2,350	2,388	2,305	2,375	-1.45%	1,249,000	-	-10.38%	-	-
09/11	2,344	2,432	2,334	2,410	-2.11%	1,325,500	-	-9.77%	-	-
09/10	2,466	2,481	2,421	2,462	-1.91%	1,204,500	-	-8.65%	-	-
09/09	2,487	2,553	2,476	2,510	+1.09%	1,373,500	-	-7.75%	-	-
09/08	2,582	2,592	2,483	2,483	-4.72%	840,500	-	-9.25%	-	-
09/07	2,600	2,630	2,579	2,606	+2.28%	805,500	-	-5.37%	-	-
09/04	2,502	2,553	2,485	2,548	+1.47%	999,000	-	-7.91%	-	-
09/03	2,501	2,552	2,476	2,511	+0.52%	876,500	-	-9.45%	-	-
09/02	2,528	2,556	2,484	2,498	-4.03%	1,006,500	-	-9.88%	-	-
09/01	2,599	2,639	2,568	2,603	+0.15%	974,500	-	-6.37%	-	-
08/31	2,527	2,602	2,500	2,599	-1.48%	1,300,500	-	-7.05%	-	-
08/28	2,660	2,682	2,619	2,638	0%	802,000	-	-6.22%	-	-
08/27	2,742	2,747	2,636	2,638	-1.68%	924,000	-	-6.85%	-	-
08/26	2,666	2,696	2,624	2,683	+0.22%	739,000	-	-5.83%	-	-
08/25	2,620	2,677	2,595	2,677	+1.36%	685,500	-	-6.56%	-	-
08/24	2,700	2,721	2,631	2,641	-2.73%	1,319,500	-	-8.08%	-	-
08/21	2,630	2,725	2,590	2,715	+1.12%	1,490,000	-	-6.12%	-	-
08/20	2,624	2,690	2,602	2,685	+2.32%	1,534,500	-	-7.73%	-	-
08/19	2,625	2,660	2,593	2,624	-6.15%	1,538,500	-	-10.29%	-	-
08/18	2,954	2,954	2,796	2,796	-5.35%	1,371,000	-	-4.96%	-	-
08/17	3,017	3,034	2,891	2,954	-0.1%	1,344,000	-	-0.1%	-	-
08/14	2,900	2,996	2,900	2,957	+2.14%	1,245,000	-	-0.17%	-	-
08/13	2,890	2,928	2,856	2,895	+1.37%	1,111,500	-	-2.36%	-	-
08/12	2,808	2,868	2,781	2,856	-0.8%	1,341,000	-	-3.87%	-	-
08/10	2,893	2,947	2,861	2,879	-1.1%	1,232,000	-	-3.45%	-	-
08/07	3,000	3,006	2,826	2,911	-3.1%	1,337,500	-	-2.8%	-	-
08/06	3,032	3,048	2,932	3,004	-3.87%	1,261,000	-	-0.1%	-	-
08/05	2,951	3,135	2,854	3,125	+8.89%	2,566,000	-	+3.44%	-	-
08/04	2,905	3,040	2,820	2,870	-2.01%	2,687,500	-	-5.19%	-	-
08/03	2,940	2,956	2,838	2,929	-0.24%	2,135,000	-	-3.68%	-	-
07/31	2,850	2,999	2,798	2,936	+8.86%	3,215,500	-	-3.9%	-	-
07/30	2,544	2,724	2,512	2,697	+8.57%	2,348,500	-	-12.29%	-	-
07/29	2,700	2,707	2,410	2,484	-8.24%	2,218,500	-	-19.82%	-	-
07/28	2,874	2,887	2,697	2,707	-9.77%	1,835,500	-	-13.6%	-	-
07/27	3,042	3,043	2,952	3,000	-0.92%	1,841,500	-	-5.27%	-	-
07/24	3,072	3,097	2,992	3,028	-2.73%	615,500	-	-5.05%	-	-
07/23	3,128	3,147	3,080	3,113	+1.67%	745,500	-	-3.17%	-	-
07/22	3,200	3,249	3,062	3,062	-0.81%	1,143,000	-	-5.23%	-	-
07/21	2,937	3,093	2,890	3,087	+7.3%	1,472,500	-	-4.63%	-	-
07/17	2,990	3,003	2,767	2,877	-7.7%	1,712,000	-	-11.29%	-	-
07/16	3,084	3,168	3,010	3,117	-1.49%	1,046,500	-	-4.09%	-	-
07/15	3,098	3,172	3,048	3,164	+3.74%	1,037,500	-	-2.32%	-	-
07/14	3,030	3,050	2,932	3,050	-0.07%	811,000	-	-5.48%	-	-
07/13	3,165	3,220	3,018	3,052	-4.09%	1,221,000	-	-5.36%	-	-
07/10	3,150	3,232	3,130	3,182	+3.41%	1,103,500	-	-1.27%	-	-
07/09	3,060	3,115	3,042	3,077	+1.95%	788,500	-	-4.41%	-	-
07/08	3,001	3,129	3,000	3,018	-1.05%	1,072,000	-	-6.3%	-	-
07/07	3,143	3,167	3,019	3,050	-2.31%	840,500	-	-5.43%	-	-
07/06	3,260	3,283	3,122	3,122	-3.19%	746,000	-	-3.16%	-	-
07/03	3,138	3,233	3,088	3,225	+0.69%	695,000	-	-0.03%	-	-
07/02	3,286	3,306	3,196	3,203	-4.59%	979,000	-	-0.65%	-	-
07/01	3,340	3,454	3,311	3,357	+2.98%	861,000	-	+4.16%	-	-
06/30	3,297	3,330	3,208	3,260	+0.68%	698,500	-	+1.27%	-	-
06/29	3,274	3,274	3,101	3,238	-1.1%	1,761,000	-	+0.53%	-	-
06/26	3,420	3,420	3,242	3,274	-4.27%	903,500	-	+1.52%	-	-
06/25	3,350	3,514	3,340	3,420	+4.01%	1,188,000	-	+6.01%	-	-
06/24	3,346	3,415	3,259	3,288	-2.29%	970,500	-	+2.08%	-	-
06/23	3,625	3,625	3,365	3,365	-5.08%	1,033,000	-	+4.57%	-	-
06/22	3,527	3,616	3,503	3,545	-0.37%	1,251,500	-	+10.26%	-	-
06/19	3,759	3,780	3,496	3,558	-3.29%	1,888,500	-	+10.81%	-	-
06/18	3,534	3,778	3,534	3,679	+5.26%	2,447,000	-	+14.47%	-	-
06/17	3,220	3,511	3,185	3,495	+8.57%	1,839,000	-	+8.61%	-	-
06/16	3,258	3,260	3,186	3,219	-0.92%	830,000	-	-0.28%	-	-
06/15	3,184	3,260	3,155	3,249	+7.16%	1,243,500	-	+0.09%	-	-
06/12	2,939	3,085	2,925	3,032	+6.31%	1,280,500	-	-6.99%	-	-
06/11	2,732	2,891	2,649	2,852	-0.8%	1,264,500	-	-13.05%	-	-
06/10	2,968	3,040	2,851	2,875	-4.2%	1,209,500	-	-12.91%	-	-
06/09	3,025	3,051	2,874	3,001	-0.07%	1,639,500	-	-9.34%	-	-
06/08	2,980	3,060	2,940	3,003	-2.05%	2,098,000	-	-9.47%	-	-
06/05	3,169	3,175	3,037	3,066	-1.7%	1,473,500	-	-7.84%	-	-
06/04	3,033	3,215	3,011	3,119	-0.29%	1,671,500	-	-6.48%	-	-
06/03	3,039	3,200	3,010	3,128	+2.93%	1,302,000	-	-6.26%	-	-
06/02	3,070	3,103	2,975	3,039	-3.52%	1,142,000	-	-8.98%	-	-
06/01	3,166	3,212	3,107	3,150	-1.32%	1,069,500	-	-5.8%	-	-
05/29	3,228	3,267	3,158	3,192	+0.28%	1,686,000	-	-4.46%	-	-
05/28	3,212	3,257	3,126	3,183	-1.73%	877,500	-	-4.61%	-	-
05/27	3,354	3,473	3,213	3,239	-2.56%	1,690,000	-	-2.91%	-	-
05/26	3,397	3,399	3,276	3,324	-0.54%	1,012,000	-	-0.21%	-	-
05/25	3,404	3,415	3,304	3,342	+1.7%	1,161,500	-	+0.6%	-	-

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	208 830 6/9	133 530 11/27	2,560,000 640,000 8/10	-	-	359億2838万 3/31
2011年 3月期	188 750 4/28	108 433 3/17	8,400,000 2,100,000 3/24	434億6175万	250億9191万	347億6940万 3/31
2012年 3月期	164 655 11/15	136 542 8/9	3,024,000 756,000 2/29	379億5659万	314億835万	324億5144万 3/30
2013年 3月期	141 565 4/2	107 427 6/4	1,612,000 403,000 6/15	327億4118万	247億4422万	301億3348万 3/29
2014年 3月期	154 612 5/22 614 5/21	112 446 2/6	4,440,000 1,110,000 5/10	355億8068万	258億4553万	276億4899万 3/31
2015年 3月期	138 550 3/27	114 455 12/18	3,356,000 839,000 12/18	318億7229万	263億6708万	310億9937万 3/31
2016年 3月期	149 597 5/26	99 395 2/12	1,720,000 430,000 10/26	345億9592万	228億9010万	241億8425万 3/31
2017年 3月期	131 522 3/29	94 377 7/8 377 6/27 他2件	1,276,000 319,000 10/26	302億4970万	218億4700万	287億8536万 3/31
2018年 3月期	195 3,900 1/19	116 463 4/13	1,378,000 68,900 1/11	452億70万	268億3067万	370億6286万 3/30
2019年 3月期	185 3,690 5/11	121 2,430 12/26 2,423 12/25	1,500,000 75,000 10/26	427億6682万	281億6351万	358億6865万 3/29
2020年 3月期	397 7,930 2/7	155 3,105 6/3	5,544,000 277,200 2/6	919億810万	359億8671万	627億6425万 3/31
2021年 3月期	363 7,260 1/28	246 4,915 4/3	3,920,000 196,000 7/31	841億4285万	569億6448万	762億931万 3/31
2022年 3月期	517 10,340 3/30	292 5,830 7/9	4,938,000 246,900 12/30	1198億3982万	675億6926万	1161億5035万 3/31
2023年 3月期	726 3,630 3/31	396 1,981 10/13	8,033,500 1,606,700 10/25	1682億8571万	918億3856万	1654億2950万 3/31
2024年 3月期	1,678 8,390 3/4	620 3,100 4/19	9,053,500 1,810,700 10/26	3889億5788万	1437億1507万	3537億7015万 3/29
2025年 3月期	1,880 9,400 11/13	1,124 5,620 8/5	6,111,000 1,222,200 11/6	4357億8118万	2605億4151万	2928億381万 3/31
2026年 3月期	3,652 18,260 3/3	954 4,770 4/7	7,194,000 1,438,800 8/6	8465億2812万	2211億3576万	6258億1975万 3/31
最新	2,495 2026/10/19		837,700	5783億3725万

オルガノ（6368）の時価総額の推移

2026/05/25～2026/10/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート