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
09/25	12,600	12,700	12,470	12,690	+0.12%	217,500	-	-0.17%	-	-
09/24	12,625	12,805	12,480	12,675	+2.26%	327,000	-	-0.69%	-	-
09/18	12,135	12,395	12,065	12,395	+3.03%	519,300	-	-3.52%	-	-
09/17	11,990	12,175	11,850	12,030	+2.12%	435,700	-	-7.05%	-	-
09/16	11,525	11,820	11,520	11,780	+0.73%	473,600	-	-9.67%	-	-
09/15	11,575	11,800	11,555	11,695	-1.52%	373,400	-	-11%	-	-
09/14	11,750	11,940	11,525	11,875	-1.45%	249,800	-	-10.37%	-	-
09/11	11,720	12,160	11,670	12,050	-2.11%	265,100	-	-9.78%	-	-
09/10	12,330	12,405	12,105	12,310	-1.91%	240,900	-	-8.65%	-	-
09/09	12,435	12,765	12,380	12,550	+1.09%	274,700	-	-7.77%	-	-
09/08	12,910	12,960	12,415	12,415	-4.72%	168,100	-	-9.24%	-	-
09/07	13,000	13,150	12,895	13,030	+2.28%	161,100	-	-5.36%	-	-
09/04	12,510	12,765	12,425	12,740	+1.47%	199,800	-	-7.91%	-	-
09/03	12,505	12,760	12,380	12,555	+0.52%	175,300	-	-9.44%	-	-
09/02	12,640	12,780	12,420	12,490	-4.03%	201,300	-	-9.88%	-	-
09/01	12,995	13,195	12,840	13,015	+0.15%	194,900	-	-6.37%	-	-
08/31	12,635	13,010	12,500	12,995	-1.48%	260,100	-	-7.05%	-	-
08/28	13,300	13,410	13,095	13,190	0%	160,400	-	-6.23%	-	-
08/27	13,710	13,735	13,180	13,190	-1.68%	184,800	-	-6.86%	-	-
08/26	13,330	13,480	13,120	13,415	+0.22%	147,800	-	-5.83%	-	-
08/25	13,100	13,385	12,975	13,385	+1.36%	137,100	-	-6.57%	-	-
08/24	13,500	13,605	13,155	13,205	-2.73%	263,900	-	-8.08%	-	-
08/21	13,150	13,625	12,950	13,575	+1.12%	298,000	-	-6.13%	-	-
08/20	13,120	13,450	13,010	13,425	+2.32%	306,900	-	-7.74%	-	-
08/19	13,125	13,300	12,965	13,120	-6.15%	307,700	-	-10.28%	-	-
08/18	14,770	14,770	13,980	13,980	-5.35%	274,200	-	-4.96%	-	-
08/17	15,085	15,170	14,455	14,770	-0.1%	268,800	-	-0.11%	-	-
08/14	14,500	14,980	14,500	14,785	+2.14%	249,000	-	-0.18%	-	-
08/13	14,450	14,640	14,280	14,475	+1.37%	222,300	-	-2.35%	-	-
08/12	14,040	14,340	13,905	14,280	-0.8%	268,200	-	-3.87%	-	-
08/10	14,465	14,735	14,305	14,395	-1.1%	246,400	-	-3.44%	-	-
08/07	15,000	15,030	14,130	14,555	-3.1%	267,500	-	-2.82%	-	-
08/06	15,160	15,240	14,660	15,020	-3.87%	252,200	-	-0.11%	-	-
08/05	14,755	15,675	14,270	15,625	+8.89%	513,200	-	+3.44%	-	-
08/04	14,525	15,200	14,100	14,350	-2.01%	537,500	-	-5.17%	-	-
08/03	14,700	14,780	14,190	14,645	-0.24%	427,000	-	-3.7%	-	-
07/31	14,250	14,995	13,990	14,680	+8.86%	643,100	-	-3.9%	-	-
07/30	12,720	13,620	12,560	13,485	+8.57%	469,700	-	-12.28%	-	-
07/29	13,500	13,535	12,050	12,420	-8.24%	443,700	-	-19.82%	-	-
07/28	14,370	14,435	13,485	13,535	-9.77%	367,100	-	-13.61%	-	-
07/27	15,210	15,215	14,760	15,000	-0.92%	368,300	-	-5.27%	-	-
07/24	15,360	15,485	14,960	15,140	-2.73%	123,100	-	-5.05%	-	-
07/23	15,640	15,735	15,400	15,565	+1.67%	149,100	-	-3.18%	-	-
07/22	16,000	16,245	15,310	15,310	-0.81%	228,600	-	-5.22%	-	-
07/21	14,685	15,465	14,450	15,435	+7.3%	294,500	-	-4.63%	-	-
07/17	14,950	15,015	13,835	14,385	-7.7%	342,400	-	-11.3%	-	-
07/16	15,420	15,840	15,050	15,585	-1.49%	209,300	-	-4.08%	-	-
07/15	15,490	15,860	15,240	15,820	+3.74%	207,500	-	-2.32%	-	-
07/14	15,150	15,250	14,660	15,250	-0.07%	162,200	-	-5.5%	-	-
07/13	15,825	16,100	15,090	15,260	-4.09%	244,200	-	-5.38%	-	-
07/10	15,750	16,160	15,650	15,910	+3.41%	220,700	-	-1.28%	-	-
07/09	15,300	15,575	15,210	15,385	+1.95%	157,700	-	-4.41%	-	-
07/08	15,005	15,645	15,000	15,090	-1.05%	214,400	-	-6.29%	-	-
07/07	15,715	15,835	15,095	15,250	-2.31%	168,100	-	-5.43%	-	-
07/06	16,300	16,415	15,610	15,610	-3.19%	149,200	-	-3.18%	-	-
07/03	15,690	16,165	15,440	16,125	+0.69%	139,000	-	-0.02%	-	-
07/02	16,430	16,530	15,980	16,015	-4.59%	195,800	-	-0.66%	-	-
07/01	16,700	17,270	16,555	16,785	+2.98%	172,200	-	+4.14%	-	-
06/30	16,485	16,650	16,040	16,300	+0.68%	139,700	-	+1.28%	-	-
06/29	16,370	16,370	15,505	16,190	-1.1%	352,200	-	+0.52%	-	-
06/26	17,100	17,100	16,210	16,370	-4.27%	180,700	-	+1.51%	-	-
06/25	16,750	17,570	16,700	17,100	+4.01%	237,600	-	+6.01%	-	-
06/24	16,730	17,075	16,295	16,440	-2.29%	194,100	-	+2.08%	-	-
06/23	18,125	18,125	16,825	16,825	-5.08%	206,600	-	+4.56%	-	-
06/22	17,635	18,080	17,515	17,725	-0.37%	250,300	-	+10.26%	-	-
06/19	18,795	18,900	17,480	17,790	-3.29%	377,700	-	+10.81%	-	-
06/18	17,670	18,890	17,670	18,395	+5.26%	489,400	-	+14.45%	-	-
06/17	16,100	17,555	15,925	17,475	+8.57%	367,800	-	+8.59%	-	-
06/16	16,290	16,300	15,930	16,095	-0.92%	166,000	-	-0.27%	-	-
06/15	15,920	16,300	15,775	16,245	+7.16%	248,700	-	+0.1%	-	-
06/12	14,695	15,425	14,625	15,160	+6.31%	256,100	-	-6.99%	-	-
06/11	13,660	14,455	13,245	14,260	-0.8%	252,900	-	-13.06%	-	-
06/10	14,840	15,200	14,255	14,375	-4.2%	241,900	-	-12.91%	-	-
06/09	15,125	15,255	14,370	15,005	-0.07%	327,900	-	-9.35%	-	-
06/08	14,900	15,300	14,700	15,015	-2.05%	419,600	-	-9.46%	-	-
06/05	15,845	15,875	15,185	15,330	-1.7%	294,700	-	-7.84%	-	-
06/04	15,165	16,075	15,055	15,595	-0.29%	334,300	-	-6.47%	-	-
06/03	15,195	16,000	15,050	15,640	+2.93%	260,400	-	-6.26%	-	-
06/02	15,350	15,515	14,875	15,195	-3.52%	228,400	-	-8.98%	-	-
06/01	15,830	16,060	15,535	15,750	-1.32%	213,900	-	-5.81%	-	-
05/29	16,140	16,335	15,790	15,960	+0.28%	337,200	-	-4.47%	-	-
05/28	16,060	16,285	15,630	15,915	-1.73%	175,500	-	-4.62%	-	-
05/27	16,770	17,365	16,065	16,195	-2.56%	338,000	-	-2.92%	-	-
05/26	16,985	16,995	16,380	16,620	-0.54%	202,400	-	-0.22%	-	-
05/25	17,020	17,075	16,520	16,710	+1.7%	232,300	-	+0.61%	-	-
05/22	16,765	16,940	16,430	16,430	-0.3%	263,200	-	-0.89%	-	-
05/21	16,695	16,710	16,125	16,480	+2.3%	203,500	-	-0.48%	-	-
05/20	16,360	16,555	15,965	16,110	-1.83%	271,400	-	-2.65%	-	-
05/19	16,920	17,270	16,385	16,410	-4.57%	275,400	-	-0.79%	-	-
05/18	18,500	18,500	17,150	17,195	-5.73%	346,200	-	+4.07%	-	-
05/15	19,295	19,540	18,160	18,240	-3.52%	442,100	-	+11.13%	-	-
05/14	19,200	20,145	18,795	18,905	+1.39%	587,000	-	+16.24%	-	-
05/13	18,020	18,690	17,955	18,645	+1.83%	245,900	-	+15.92%	-	-
05/12	18,400	18,650	18,115	18,310	+1.58%	267,600	-	+15.05%	-	-
05/11	17,935	18,330	17,780	18,025	+1.64%	254,800	-	+14.24%	-	-
05/08	16,830	17,735	16,705	17,735	+5.38%	338,400	-	+13.68%	-	-
05/07	16,335	17,070	16,170	16,830	+8.16%	434,000	-	+8.91%	-	-
05/01	15,860	15,980	15,560	15,560	-1.39%	157,800	-	+1.21%	-	-
04/30	16,030	16,125	15,655	15,780	-3.19%	173,700	-	+2.81%	-	-
04/28	16,470	16,490	16,130	16,300	0%	231,900	-	+6.52%	-	-

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	1,038 830 6/9	663 530 11/27	512,000 640,000 8/10	-	-	363億9197万 3/31
2011年 3月期	938 750 4/28	541 433 3/17	1,680,000 2,100,000 3/24	434億6175万	250億9191万	347億6940万 3/31
2012年 3月期	819 655 11/15	678 542 8/9	604,800 756,000 2/29	379億5659万	314億835万	324億5144万 3/30
2013年 3月期	706 565 4/2	534 427 6/4	322,400 403,000 6/15	327億4118万	247億4422万	301億3348万 3/29
2014年 3月期	768 614 5/21	558 446 2/6	888,000 1,110,000 5/10	355億8068万	258億4553万	276億4899万 3/31
2015年 3月期	688 550 3/27	569 455 12/18	671,200 839,000 12/18	318億7229万	263億6708万	310億9937万 3/31
2016年 3月期	746 597 5/26	494 395 2/12	344,000 430,000 10/26	345億9592万	228億9010万	239億5393万 3/31
2017年 3月期	653 522 3/29	471 377 7/8 377 6/27 他2件	255,200 319,000 10/26	302億4970万	218億4700万	287億8536万 3/31
2018年 3月期	975 3,900 1/19	579 463 4/13	275,600 68,900 1/11	452億70万	268億3067万	369億7078万 3/30
2019年 3月期	923 3,690 5/11	606 2,423 12/25	300,000 75,000 10/26	427億6682万	280億8238万	358億2295万 3/29
2020年 3月期	1,983 7,930 2/7	776 3,105 6/3	1,108,800 277,200 2/6	919億810万	359億8671万	627億6425万 3/31
2021年 3月期	1,815 7,260 1/28	1,229 4,915 4/3	784,000 196,000 7/31	841億4285万	569億6448万	762億931万 3/31
2022年 3月期	2,585 10,340 3/30	1,458 5,830 7/9	987,600 246,900 12/30	1198億3982万	675億6926万	1160億5871万 3/31
2023年 3月期	3,630 3/31	1,981 10/13	1,606,700 10/25	1682億8571万	918億3856万	1654億2950万 3/31
2024年 3月期	8,390 3/4	3,100 4/19	1,810,700 10/26	3889億5788万	1437億1507万	3537億7015万 3/29
2025年 3月期	9,400 11/13	5,620 8/5	1,222,200 11/6	4357億8118万	2605億4151万	2928億381万 3/31
2026年 3月期	18,260 3/3	4,770 4/7	1,438,800 8/6	8465億2812万	2211億3576万	6258億1975万 3/31
最新	12,690 2026/9/25		217,500	5883億459万

オルガノ（6368）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート