- 6368
- 2026/10/19
- 時価
- 5783億円
- PER 予
- 19.12倍
- 2010年以降
- 0.08-74.37倍
（2010-2026年） - PBR
- 4.04倍
- 2010年以降
- 0.44-5.87倍
（2010-2026年） - 配当 予
- 1.76%
- ROE 予
- 21.14%
- ROA 予
- 13.53%
- 資料
- Link
- CSV,JSON
オルガノ（6368）の株価チャート
株価
10/19
- 前日 (10/16)
- 2,492
- 始値
- 2,399
- 高値
- 2,509
- 安値
- 2,378
- 終値 +0.12%
- 2,495
- 出来高 -46.58%
- 837,700
乖離率
- 株価（5日）
移動平均値 - -3.33%
2,581 - 株価（25日）
移動平均値 - -2.08%
2,548 - 出来高（5日）
移動平均値 - -52.21%
1,752,940
2026/05/25～2026/10/19
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 | ||||||||||
| 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 | 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 | 775 3,100 7/11 | 178 711 2/12 | 11,112,000 2,778,000 7/13 | - | - | +25.91% 7/10 | -34.31% 11/12 |
| 2009年 3月期 | 398 1,590 6/19 | 119 477 10/28 | 11,908,000 2,977,000 6/3 | - | - | +38.02% 6/5 | -25.59% 7/15 |
| 2010年 3月期 | 208 830 6/9 | 133 530 11/27 | 2,560,000 640,000 8/10 | - | - | +25.25% 5/11 | -13.62% 7/13 |
| 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 | +9.03% 12/16 | -29.24% 3/15 |
| 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 | +5.46% 11/9 | -8.02% 4/11 |
| 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 | +9.68% 7/3 | -10.88% 6/4 |
| 2014年 3月期 | 154 614 5/21 | 112 449 2/7 446 2/6 | 4,440,000 1,110,000 5/10 | 355億8068万 | 260億1938万 | +8.26% 5/21 | -10.71% 6/6 |
| 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 | +9.71% 3/27 | -7.37% 8/5 |
| 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 | +10.69% 10/26 | -10.51% 8/25 |
| 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 | +9.2% 10/26 | -8.09% 6/24 |
| 2018年 3月期 | 195 3,900 1/19 | 116 465 4/20 465 4/14 他2件 | 1,378,000 68,900 1/11 | 452億70万 | 269億4657万 | +13.45% 1/19 | -12.76% 2/14 |
| 2019年 3月期 | 185 3,690 5/11 | 121 2,423 12/25 | 1,500,000 75,000 10/26 | 427億6682万 | 280億8238万 | +17.74% 2/19 | -16.75% 12/25 |
| 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 | +18.04% 10/30 | -29.69% 3/13 |
| 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 | +19.49% 5/13 | -13.39% 6/15 |
| 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 | +19.97% 3/23 | -14.7% 5/17 |
| 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 | +18.88% 11/1 | -16.29% 6/23 |
| 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 | +33.82% 11/6 | -8.61% 8/7 |
| 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 | +23.45% 11/12 | -24.92% 4/7 |
| 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 | +23.52% 8/8 | -14.73% 3/23 |
| 最新 | 2,495 2026/10/19 | 837,700 | 5783億3725万 | -2.08% 2,548 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 40%（1.4倍）
- 1985/12/28 vs 1984/12/28
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/28
- 1%（1.01倍）
- 1987/12/28 vs 1986/12/27
- 15%（1.15倍）
- 1988/12/28 vs 1987/12/28
- 48%（1.48倍）
- 1989/12/28 vs 1988/12/28
- 54%（1.54倍）
- 1990/12/28 vs 1989/12/28
- -13%（0.87倍）
- 1991/12/30 vs 1990/12/28
- 42%（1.42倍）
- 1992/12/30 vs 1991/12/30
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/30
- -18%（0.82倍）
- 1994/12/29 vs 1993/12/30
- 43%（1.43倍）
- 1995/12/29 vs 1994/12/29
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -58%（0.42倍）
- 1998/12/30 vs 1997/12/30
- 22%（1.22倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- 31%（1.31倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 54%（1.54倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- 54%（1.54倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- -3%（0.97倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 157%（2.57倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- 100%（2倍）
- 2024/12/30 vs 2023/12/29
- 40%（1.4倍）
- 2025/12/30 vs 2024/12/30
- 58%（1.58倍）
- 2026/10/19 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
78円（1983/01/25） - 3099%（31.99倍）
2,495円（10/19）
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。
