- 6380
- 2026/09/17
- 時価
- 71億円
- PER 予
- 67.61倍
- 2010年以降
- 赤字-80.23倍
（2010-2026年） - PBR
- 2.38倍
- 2010年以降
- 0.37-3.66倍
（2010-2026年） - 配当 予
- 0.54%
- ROE 予
- 3.52%
- ROA 予
- 1.98%
- 資料
- Link
- CSV,JSON
オリエンタルチエン工業（6380）の株価チャート
株価
9/17
- 前日 (9/16)
- 3,755
- 始値
- 3,860
- 高値
- 3,920
- 安値
- 3,570
- 終値 -0.8%
- 3,725
- 出来高 +611.32%
- 37,700
乖離率
- 株価（5日）
移動平均値 - -2.26%
3,811 - 株価（25日）
移動平均値 - -4.24%
3,890 - 出来高（5日）
移動平均値 - +167.38%
14,100
2026/04/23～2026/09/17
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 | ||||||||||
| 09/17 | 3,860 | 3,920 | 3,570 | 3,725 | -0.8% | 37,700 | - | -4.24% | - | - |
| 09/16 | 3,825 | 3,850 | 3,755 | 3,755 | -2.21% | 5,300 | - | -3.4% | - | - |
| 09/15 | 3,855 | 3,935 | 3,825 | 3,840 | -1.03% | 17,800 | - | -1.31% | - | - |
| 09/14 | 3,855 | 3,885 | 3,805 | 3,880 | +0.65% | 5,100 | - | -0.21% | - | - |
| 09/11 | 3,915 | 3,915 | 3,830 | 3,855 | -2.77% | 4,600 | - | -0.67% | - | - |
| 09/10 | 4,030 | 4,030 | 3,930 | 3,965 | +0.13% | 2,900 | - | +2.16% | - | - |
| 09/09 | 4,000 | 4,015 | 3,890 | 3,960 | -1.86% | 18,200 | - | +2.27% | - | - |
| 09/08 | 4,185 | 4,235 | 4,030 | 4,035 | -4.72% | 26,500 | - | +4.51% | - | - |
| 09/07 | 4,005 | 4,290 | 3,990 | 4,235 | +6.14% | 37,900 | - | +10.14% | - | - |
| 09/04 | 4,010 | 4,025 | 3,970 | 3,990 | -0.25% | 4,700 | - | +4.4% | - | - |
| 09/03 | 3,990 | 4,025 | 3,980 | 4,000 | 0% | 10,400 | - | +4.9% | - | - |
| 09/02 | 4,045 | 4,065 | 3,985 | 4,000 | -0.5% | 10,600 | - | +4.93% | - | - |
| 09/01 | 3,860 | 4,060 | 3,845 | 4,020 | +4.42% | 20,400 | - | +5.54% | - | - |
| 08/31 | 3,900 | 3,940 | 3,840 | 3,850 | -0.39% | 9,100 | - | +1.21% | - | - |
| 08/28 | 3,835 | 3,915 | 3,815 | 3,865 | 0% | 39,600 | - | +1.36% | - | - |
| 08/27 | 4,020 | 4,020 | 3,865 | 3,865 | -3.86% | 15,600 | - | +0.86% | - | - |
| 08/26 | 4,035 | 4,200 | 4,020 | 4,020 | -0.99% | 17,400 | - | +5.13% | - | - |
| 08/25 | 3,940 | 4,065 | 3,860 | 4,060 | +3.05% | 22,100 | - | +6.25% | - | - |
| 08/24 | 3,915 | 3,975 | 3,885 | 3,940 | +0.64% | 8,300 | - | +3.22% | - | - |
| 08/21 | 3,710 | 3,975 | 3,710 | 3,915 | +3.57% | 15,400 | - | +2.59% | - | - |
| 08/20 | 3,770 | 3,885 | 3,720 | 3,780 | -0.26% | 7,200 | - | -0.97% | - | - |
| 08/19 | 3,600 | 3,860 | 3,445 | 3,790 | +4.26% | 47,400 | - | -0.94% | - | - |
| 08/18 | 3,670 | 3,705 | 3,635 | 3,635 | +0.28% | 4,000 | - | -5.14% | - | - |
| 08/17 | 3,640 | 3,750 | 3,590 | 3,625 | -0.28% | 14,000 | - | -6.02% | - | - |
| 08/14 | 3,635 | 3,690 | 3,600 | 3,635 | -0.68% | 7,800 | - | -6.44% | - | - |
| 08/13 | 3,890 | 3,900 | 3,660 | 3,660 | -5.06% | 20,500 | - | -6.47% | - | - |
| 08/12 | 3,755 | 3,870 | 3,755 | 3,855 | +2.66% | 5,400 | - | -2.36% | - | - |
| 08/10 | 3,790 | 3,790 | 3,730 | 3,755 | +0.94% | 1,100 | - | -5.53% | - | - |
| 08/07 | 3,800 | 3,830 | 3,720 | 3,720 | -3.13% | 9,600 | - | -7.28% | - | - |
| 08/06 | 3,750 | 3,940 | 3,750 | 3,840 | +2.67% | 15,000 | - | -5.21% | - | - |
| 08/05 | 3,740 | 3,760 | 3,705 | 3,740 | +1.36% | 7,300 | - | -8.45% | - | - |
| 08/04 | 3,690 | 3,715 | 3,620 | 3,690 | +1.51% | 12,300 | - | -10.5% | - | - |
| 08/03 | 3,700 | 3,740 | 3,615 | 3,635 | -0.55% | 7,500 | - | -12.66% | - | - |
| 07/31 | 3,720 | 3,800 | 3,535 | 3,655 | -3.18% | 21,500 | - | -13.04% | - | - |
| 07/30 | 3,940 | 3,950 | 3,720 | 3,775 | -5.27% | 36,100 | - | -11.09% | - | - |
| 07/29 | 3,890 | 4,000 | 3,710 | 3,985 | +1.66% | 37,900 | - | -7% | - | - |
| 07/28 | 3,850 | 4,000 | 3,415 | 3,920 | +0.51% | 70,500 | - | -9.18% | - | - |
| 07/27 | 4,000 | 4,040 | 3,830 | 3,900 | -3.82% | 23,700 | - | -10.26% | - | - |
| 07/24 | 4,300 | 4,350 | 3,780 | 4,055 | -6.78% | 54,800 | - | -7.4% | - | - |
| 07/23 | 3,700 | 4,355 | 3,700 | 4,350 | +18.53% | 57,800 | - | -1.27% | - | - |
| 07/22 | 3,925 | 3,925 | 3,550 | 3,670 | -6.97% | 32,700 | - | -17.02% | - | - |
| 07/21 | 3,900 | 4,050 | 3,850 | 3,945 | -0.25% | 18,700 | - | -11.69% | - | - |
| 07/17 | 3,845 | 3,955 | 3,205 | 3,955 | +1.28% | 74,300 | - | -12.07% | - | - |
| 07/16 | 3,900 | 4,020 | 3,825 | 3,905 | -1.01% | 15,900 | - | -13.83% | - | - |
| 07/15 | 3,985 | 3,985 | 3,850 | 3,945 | -1.62% | 8,700 | - | -13.66% | - | - |
| 07/14 | 4,000 | 4,070 | 3,890 | 4,010 | +1.91% | 23,300 | - | -13.05% | - | - |
| 07/13 | 4,270 | 4,275 | 3,920 | 3,935 | -7.52% | 21,400 | - | -15.39% | - | - |
| 07/10 | 4,235 | 4,435 | 4,235 | 4,255 | -2.07% | 10,000 | - | -9.28% | - | - |
| 07/09 | 4,320 | 4,440 | 4,235 | 4,345 | +0.58% | 3,900 | - | -8% | - | - |
| 07/08 | 4,420 | 4,450 | 4,220 | 4,320 | -4.64% | 12,300 | - | -9.15% | - | - |
| 07/07 | 4,700 | 4,825 | 4,450 | 4,530 | 0% | 46,500 | - | -5.29% | - | - |
| 07/06 | 4,700 | 4,700 | 4,530 | 4,530 | -3.62% | 4,000 | - | -5.61% | - | - |
| 07/03 | 4,670 | 4,700 | 4,670 | 4,700 | +0.11% | 800 | - | -2.63% | - | - |
| 07/02 | 4,760 | 4,785 | 4,675 | 4,695 | +0.11% | 11,300 | - | -2.96% | - | - |
| 07/01 | 4,690 | 4,690 | 4,640 | 4,690 | 0% | 1,500 | - | -3.36% | - | - |
| 06/30 | 4,730 | 4,765 | 4,640 | 4,690 | +0.64% | 4,900 | - | -3.52% | - | - |
| 06/29 | 4,595 | 4,670 | 4,585 | 4,660 | -0.11% | 3,500 | - | -4.37% | - | - |
| 06/26 | 4,745 | 4,745 | 4,565 | 4,665 | -1.06% | 4,900 | - | -4.5% | - | - |
| 06/25 | 4,800 | 4,800 | 4,705 | 4,715 | -1.05% | 1,800 | - | -3.81% | - | - |
| 06/24 | 4,735 | 4,790 | 4,705 | 4,765 | +0.53% | 5,100 | - | -3.17% | - | - |
| 06/23 | 4,605 | 4,740 | 4,575 | 4,740 | +1.39% | 4,400 | - | -4.01% | - | - |
| 06/22 | 4,765 | 4,835 | 4,610 | 4,675 | -1.27% | 5,300 | - | -5.71% | - | - |
| 06/19 | 4,720 | 4,810 | 4,650 | 4,735 | 0% | 6,100 | - | -4.79% | - | - |
| 06/18 | 4,745 | 4,900 | 4,725 | 4,735 | -0.84% | 8,000 | - | -4.9% | - | - |
| 06/17 | 4,770 | 4,795 | 4,630 | 4,775 | +0.53% | 8,200 | - | -4.19% | - | - |
| 06/16 | 4,735 | 4,900 | 4,720 | 4,750 | +0.32% | 6,100 | - | -4.48% | - | - |
| 06/15 | 4,730 | 4,775 | 4,555 | 4,735 | -1.25% | 5,100 | - | -4.38% | - | - |
| 06/12 | 4,900 | 4,900 | 4,710 | 4,795 | -0.62% | 20,900 | - | -2.74% | - | - |
| 06/11 | 4,940 | 4,960 | 4,770 | 4,825 | -4.08% | 8,400 | - | -1.69% | - | - |
| 06/10 | 5,020 | 5,030 | 4,890 | 5,030 | +0.7% | 8,400 | - | +2.97% | - | - |
| 06/09 | 4,970 | 5,110 | 4,955 | 4,995 | +1.73% | 7,100 | - | +2.88% | - | - |
| 06/08 | 5,080 | 5,080 | 4,870 | 4,910 | -2.96% | 5,600 | - | +1.91% | - | - |
| 06/05 | 5,060 | 5,150 | 4,935 | 5,060 | -1.94% | 12,500 | - | +5.88% | - | - |
| 06/04 | 4,950 | 5,200 | 4,950 | 5,160 | +2.79% | 9,500 | - | +9.04% | - | - |
| 06/03 | 4,930 | 5,020 | 4,850 | 5,020 | +1.72% | 6,300 | - | +7.36% | - | - |
| 06/02 | 5,120 | 5,120 | 4,830 | 4,935 | -5.46% | 19,800 | - | +6.77% | - | - |
| 06/01 | 4,950 | 5,470 | 4,890 | 5,220 | +4.71% | 36,100 | - | +14.25% | - | - |
| 05/29 | 5,050 | 5,050 | 4,865 | 4,985 | -1.29% | 8,400 | - | +10.68% | - | - |
| 05/28 | 4,915 | 5,050 | 4,910 | 5,050 | +2.85% | 10,000 | - | +13.56% | - | - |
| 05/27 | 4,990 | 5,040 | 4,800 | 4,910 | -1.6% | 9,800 | - | +11.87% | - | - |
| 05/26 | 5,000 | 5,140 | 4,690 | 4,990 | +1.01% | 16,900 | - | +15.03% | - | - |
| 05/25 | 4,990 | 5,000 | 4,920 | 4,940 | -2.95% | 6,500 | - | +15.47% | - | - |
| 05/22 | 5,190 | 5,350 | 4,950 | 5,090 | -1.93% | 16,700 | - | +20.53% | - | - |
| 05/21 | 5,150 | 5,280 | 5,040 | 5,190 | -0.19% | 11,500 | - | +24.7% | - | - |
| 05/20 | 5,250 | 5,330 | 5,150 | 5,200 | -0.95% | 17,400 | - | +26.52% | - | - |
| 05/19 | 5,140 | 5,350 | 4,960 | 5,250 | +4.17% | 21,300 | - | +29.79% | - | - |
| 05/18 | 4,880 | 5,150 | 4,830 | 5,040 | +2.96% | 10,900 | - | +26.76% | - | - |
| 05/15 | 4,860 | 4,945 | 4,650 | 4,895 | +0.72% | 10,900 | - | +24.97% | - | - |
| 05/14 | 4,520 | 4,990 | 4,495 | 4,860 | +8.48% | 15,500 | - | +25.81% | - | - |
| 05/13 | 4,310 | 4,610 | 4,310 | 4,480 | +5.66% | 8,600 | - | +17.59% | - | - |
| 05/12 | 4,225 | 4,335 | 4,195 | 4,240 | +1.31% | 7,500 | - | +12.32% | - | - |
| 05/11 | 4,260 | 4,330 | 4,175 | 4,185 | -1.06% | 11,900 | - | +11.81% | - | - |
| 05/08 | 4,290 | 4,300 | 4,205 | 4,230 | -0.7% | 6,700 | - | +13.86% | - | - |
| 05/07 | 4,290 | 4,290 | 4,070 | 4,260 | -0.7% | 17,300 | - | +15.76% | - | - |
| 05/01 | 4,020 | 4,360 | 4,020 | 4,290 | +5.41% | 21,700 | - | +17.63% | - | - |
| 04/30 | 3,875 | 4,070 | 3,855 | 4,070 | +3.69% | 18,500 | - | +12.62% | - | - |
| 04/28 | 3,910 | 3,925 | 3,760 | 3,925 | +1.03% | 6,900 | - | +9.36% | - | - |
| 04/27 | 3,800 | 3,945 | 3,800 | 3,885 | +3.32% | 12,900 | - | +8.92% | - | - |
| 04/24 | 3,660 | 3,770 | 3,660 | 3,760 | +2.73% | 8,700 | - | +6.06% | - | - |
| 04/23 | 3,610 | 3,670 | 3,600 | 3,660 | +1.24% | 6,200 | - | +3.54% | - | - |
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 | 1,640 164 7/9 | 1,100 110 3/17 110 3/14 | 53,000 530,000 6/7 | - | - | +16.7% 10/19 | -12.92% 1/22 |
| 2009年 3月期 | 1,520 152 5/14 | 350 35 3/12 | 33,300 333,000 9/11 | - | - | +18.19% 4/15 | -31.37% 10/7 |
| 2010年 3月期 | 970 97 9/3 | 480 48 11/16 48 4/1 | 137,300 1,373,000 9/3 | - | - | +41.93% 8/25 | -23.66% 11/16 |
| 2011年 3月期 | 800 80 5/18 | 460 46 3/14 46 10/15 | 10,400 104,000 2/9 | 11億7378万 | 6億7492万 | +20.19% 1/12 | -19.31% 3/15 |
| 2012年 3月期 | 1,060 106 3/14 | 460 46 11/24 | 507,800 5,078,000 2/20 | 15億5526万 | 6億7492万 | +61.58% 12/12 | -18.4% 5/23 |
| 2013年 3月期 | 870 87 4/2 | 500 50 9/14 | 25,500 255,000 11/14 | 12億7649万 | 7億3361万 | +17.19% 6/21 | -21.23% 5/18 |
| 2014年 3月期 | 1,760 176 3/11 | 670 67 6/27 67 6/26 他2件 | 848,500 8,485,000 9/26 | 25億8233万 | 9億8304万 | +52.96% 9/25 | -16.46% 6/7 |
| 2015年 3月期 | 2,850 285 7/15 | 980 98 5/22 | 1,769,300 17,693,000 7/15 | 41億8161万 | 14億3788万 | +78.73% 7/16 | -21.03% 8/14 |
| 2016年 3月期 | 1,930 193 4/1 | 730 73 2/12 | 1,636,800 16,368,000 4/1 | 28億3176万 | 10億7108万 | +18.92% 5/25 | -27.99% 8/25 |
| 2017年 3月期 | 1,190 119 3/2 | 800 80 6/24 | 238,800 2,388,000 12/21 | 17億4600万 | 11億7378万 | +12.24% 11/24 | -11.01% 6/16 |
| 2018年 3月期 | 1,750 175 11/27 | 920 92 4/13 | 1,636,300 16,363,000 7/14 | 25億6765万 | 13億4985万 | +28.17% 11/27 | -19.27% 2/14 |
| 2019年 3月期 | 1,660 166 6/6 | 650 12/25 | 1,457,700 14,577,000 6/6 | 24億3560万 | 9億5370万 | +17.16% 6/6 | -23.89% 12/25 |
| 2020年 3月期 | 890 4/15 4/9 | 366 3/23 | 94,400 12/24 | 13億583万 | 5億3700万 | +12.28% 12/24 | -39.28% 3/13 |
| 2021年 3月期 | 725 3/31 | 385 5/7 4/2 | 240,500 10/14 | 10億6374万 | 5億6488万 | +30.88% 5/22 | -12.63% 7/31 |
| 2022年 3月期 | 735 5/17 | 602 5/17 | 75,700 5/17 | 10億7841万 | 8億8327万 | +8% 7/26 | -5.75% 5/12 |
| 2023年 3月期 | 1,154 10/13 | 639 6/7 | 180,000 10/13 | 16億9318万 | 9億3756万 | +37.76% 10/12 | -14.91% 11/16 |
| 2024年 3月期 | 2,200 12/6 | 989 4/3 | 23,200 9/7 | 32億2791万 | 14億5109万 | +29.55% 9/29 | -7.43% 1/17 |
| 2025年 3月期 | 2,163 4/22 | 1,612 8/7 | 25,700 3/26 | 31億7362万 | 23億6517万 | +4.19% 6/12 | -10.3% 2/28 |
| 2026年 3月期 | 3,890 1/16 | 1,770 8/1 | 99,600 12/3 | 57億753万 | 25億9700万 | +41.22% 11/28 | -12.04% 2/12 |
| 最新 | 3,725 2026/9/17 | 37,700 | 71億3238万 | -4.24% 3,890 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 106%（2.06倍）
- 1985/12/28 vs 1984/12/28
- -52%（0.48倍）
- 1986/12/27 vs 1985/12/28
- -12%（0.88倍）
- 1987/12/28 vs 1986/12/27
- 80%（1.8倍）
- 1988/12/28 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/28
- 62%（1.62倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/28 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/28
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 32%（1.32倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/29 vs 1996/12/30
- -59%（0.41倍）
- 1998/12/28 vs 1997/12/29
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/28
- 6%（1.06倍）
- 2000/12/28 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/28 vs 2000/12/28
- -47%（0.53倍）
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/30 vs 2002/12/30
- 17%（1.17倍）
- 2004/12/30 vs 2003/12/30
- 90%（1.9倍）
- 2005/12/30 vs 2004/12/30
- 93%（1.93倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- 10%（1.1倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/28 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/28
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 72%（1.72倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/29 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/29
- 125%（2.25倍）
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- 54%（1.54倍）
- 2026/09/17 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
350円（2009/03/12） - 964%（10.64倍）
3,725円（9/17）
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。
