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	1,314	1,325	1,302	1,319	+0.76%	14,200	-	+3.53%	-	-
09/24	1,300	1,311	1,287	1,309	+2.03%	20,500	-	+2.99%	-	-
09/18	1,294	1,301	1,280	1,283	-0.85%	8,300	-	+0.86%	-	-
09/17	1,275	1,298	1,275	1,294	+0.94%	24,500	-	+1.41%	-	-
09/16	1,247	1,284	1,247	1,282	+0.39%	9,800	-	+1.18%	-	-
09/15	1,294	1,299	1,277	1,277	-1.39%	12,400	-	+1.43%	-	-
09/14	1,255	1,295	1,252	1,295	+3.6%	34,700	-	+3.6%	-	-
09/11	1,244	1,252	1,238	1,250	-1.73%	18,000	-	+0.81%	-	-
09/10	1,250	1,272	1,245	1,272	+1.84%	20,200	-	+3.25%	-	-
09/09	1,245	1,255	1,245	1,249	+0.32%	32,800	-	+2.13%	-	-
09/08	1,289	1,289	1,245	1,245	-3.94%	34,500	-	+2.38%	-	-
09/07	1,311	1,313	1,296	1,296	+0.62%	26,000	-	+7.28%	-	-
09/04	1,313	1,314	1,284	1,288	-1.23%	36,400	-	+7.51%	-	-
09/03	1,272	1,310	1,268	1,304	+3.16%	38,000	-	+9.67%	-	-
09/02	1,246	1,274	1,246	1,264	+1.61%	44,700	-	+7.21%	-	-
09/01	1,242	1,244	1,232	1,244	0%	23,300	-	+6.32%	-	-
08/31	1,240	1,244	1,236	1,244	+0.08%	17,100	-	+6.96%	-	-
08/28	1,257	1,257	1,242	1,243	-0.96%	40,600	-	+7.53%	-	-
08/27	1,264	1,270	1,251	1,255	-0.4%	19,800	-	+9.32%	-	-
08/26	1,264	1,265	1,260	1,260	-0.32%	19,300	-	+10.43%	-	-
08/25	1,266	1,278	1,264	1,264	-0.08%	24,300	-	+11.56%	-	-
08/24	1,296	1,296	1,265	1,265	-2.24%	55,600	-	+12.44%	-	-
08/21	1,286	1,298	1,280	1,294	+1.09%	21,400	-	+15.74%	-	-
08/20	1,284	1,301	1,264	1,280	-0.31%	29,600	-	+15.32%	-	-
08/19	1,248	1,297	1,245	1,284	+3.3%	71,500	-	+16.52%	-	-
08/18	1,326	1,326	1,243	1,243	-6.68%	129,600	-	+13.72%	-	-
08/17	1,390	1,390	1,324	1,332	-3.2%	154,000	-	+22.54%	-	-
08/14	1,376	1,376	1,345	1,376	+27.88%	504,200	-	+27.88%	-	-
08/13	1,075	1,088	1,075	1,076	+1.03%	11,500	-	+1.13%	-	-
08/12	1,060	1,070	1,060	1,065	+0.57%	3,400	-	+0.09%	-	-
08/10	1,050	1,059	1,049	1,059	+0.95%	4,200	-	-0.56%	-	-
08/07	1,040	1,049	1,040	1,049	-0.19%	7,700	-	-1.5%	-	-
08/06	1,051	1,051	1,043	1,051	-0.47%	10,200	-	-1.5%	-	-
08/05	1,058	1,058	1,056	1,056	-0.09%	300	-	-1.12%	-	-
08/04	1,050	1,057	1,049	1,057	+0.28%	3,700	-	-1.12%	-	-
08/03	1,055	1,058	1,054	1,054	-0.09%	8,000	-	-1.5%	-	-
07/31	1,057	1,057	1,047	1,055	0%	8,600	-	-1.49%	-	-
07/30	1,053	1,055	1,048	1,055	+0.29%	7,500	-	-1.59%	-	-
07/29	1,052	1,054	1,045	1,052	+0.67%	5,300	-	-1.96%	-	-
07/28	1,056	1,062	1,045	1,045	-1.69%	8,500	-	-2.61%	-	-
07/27	1,055	1,063	1,055	1,063	+0.76%	2,700	-	-1.02%	-	-
07/24	1,057	1,059	1,055	1,055	-0.85%	6,800	-	-1.77%	-	-
07/23	1,063	1,064	1,058	1,064	0%	8,500	-	-1.02%	-	-
07/22	1,069	1,069	1,063	1,064	-0.19%	5,400	-	-1.02%	-	-
07/21	1,071	1,074	1,066	1,066	-0.47%	7,500	-	-0.84%	-	-
07/17	1,085	1,088	1,063	1,071	-1.29%	5,100	-	-0.37%	-	-
07/16	1,092	1,092	1,079	1,085	-0.18%	2,900	-	+0.93%	-	-
07/15	1,081	1,087	1,077	1,087	+0.46%	2,800	-	+1.21%	-	-
07/14	1,085	1,085	1,075	1,082	+0.65%	3,600	-	+0.84%	-	-
07/13	1,071	1,077	1,070	1,075	+0.28%	6,300	-	+0.19%	-	-
07/10	1,077	1,079	1,072	1,072	-0.28%	3,700	-	0%	-	-
07/09	1,076	1,078	1,071	1,075	-0.09%	2,500	-	+0.28%	-	-
07/08	1,072	1,080	1,070	1,076	-0.19%	6,200	-	+0.47%	-	-
07/07	1,070	1,078	1,070	1,078	+0.84%	2,500	-	+0.65%	-	-
07/06	1,074	1,076	1,068	1,069	-0.47%	11,900	-	-0.09%	-	-
07/03	1,073	1,079	1,063	1,074	-0.92%	8,000	-	+0.37%	-	-
07/02	1,082	1,089	1,080	1,084	-0.18%	12,400	-	+1.21%	-	-
07/01	1,083	1,090	1,081	1,086	-0.37%	13,000	-	+1.59%	-	-
06/30	1,086	1,090	1,078	1,090	+0.93%	8,100	-	+1.96%	-	-
06/29	1,075	1,092	1,070	1,080	+0.47%	22,000	-	+1.12%	-	-
06/26	1,076	1,078	1,065	1,075	+0.28%	6,000	-	+0.66%	-	-
06/25	1,074	1,077	1,067	1,072	-0.56%	1,900	-	+0.47%	-	-
06/24	1,066	1,079	1,066	1,078	+1.7%	3,600	-	+1.03%	-	-
06/23	1,071	1,071	1,059	1,060	-0.75%	3,100	-	-0.56%	-	-
06/22	1,078	1,079	1,063	1,068	-0.19%	9,700	-	+0.19%	-	-
06/19	1,060	1,070	1,055	1,070	+0.75%	6,300	-	+0.38%	-	-
06/18	1,078	1,078	1,060	1,062	-1.3%	4,700	-	-0.28%	-	-
06/17	1,066	1,079	1,065	1,076	+1.03%	1,100	-	+0.94%	-	-
06/16	1,080	1,080	1,060	1,065	-0.65%	6,900	-	0%	-	-
06/15	1,071	1,080	1,067	1,072	+0.37%	9,400	-	+0.75%	-	-
06/12	1,068	1,070	1,057	1,068	+1.14%	1,200	-	+0.56%	-	-
06/11	1,051	1,059	1,050	1,056	-0.47%	1,100	-	-0.47%	-	-
06/10	1,071	1,072	1,061	1,061	-1.12%	1,400	-	-0.09%	-	-
06/09	1,066	1,073	1,066	1,073	+1.23%	300	-	+1.13%	-	-
06/08	1,074	1,074	1,060	1,060	-1.3%	5,500	-	-0.09%	-	-
06/05	1,070	1,074	1,058	1,074	+1.51%	2,900	-	+1.23%	-	-
06/04	1,063	1,063	1,058	1,058	-0.94%	4,300	-	-0.19%	-	-
06/03	1,063	1,078	1,062	1,068	+0.47%	4,300	-	+0.75%	-	-
06/02	1,064	1,070	1,062	1,063	-0.56%	1,100	-	+0.28%	-	-
06/01	1,063	1,069	1,063	1,069	-0.56%	4,300	-	+0.85%	-	-
05/29	1,058	1,075	1,058	1,075	+2.38%	2,100	-	+1.32%	-	-
05/28	1,067	1,069	1,043	1,050	-2.23%	4,600	-	-1.04%	-	-
05/27	1,073	1,075	1,073	1,074	+0.28%	1,000	-	+1.13%	-	-
05/26	1,077	1,077	1,071	1,071	-0.37%	2,000	-	+0.85%	-	-
05/25	1,075	1,075	1,065	1,075	+0.75%	2,000	-	+1.22%	-	-
05/22	1,065	1,067	1,057	1,067	+1.04%	800	-	+0.47%	-	-
05/21	1,058	1,067	1,056	1,056	-0.19%	1,000	-	-0.66%	-	-
05/20	1,061	1,077	1,058	1,058	-0.28%	1,400	-	-0.66%	-	-
05/19	1,075	1,078	1,061	1,061	0%	400	-	-0.47%	-	-
05/18	1,055	1,068	1,053	1,061	+0.28%	2,800	-	-0.66%	-	-
05/15	1,080	1,080	1,058	1,058	-1.86%	1,000	-	-1.03%	-	-
05/14	1,055	1,085	1,055	1,078	+2.18%	6,000	-	+0.75%	-	-
05/13	1,038	1,065	1,038	1,055	+2.33%	1,400	-	-1.49%	-	-
05/12	1,037	1,037	1,031	1,031	-1.06%	1,800	-	-3.82%	-	-
05/11	1,045	1,046	1,030	1,042	+0.39%	6,500	-	-3.07%	-	-
05/08	1,057	1,057	1,037	1,038	-2.44%	6,600	-	-3.62%	-	-
05/07	1,056	1,064	1,055	1,064	+0.76%	2,300	-	-1.39%	-	-
05/01	1,069	1,070	1,056	1,056	-0.85%	3,800	-	-2.22%	-	-
04/30	1,066	1,066	1,064	1,065	+0.57%	1,700	-	-1.48%	-	-
04/28	1,059	1,060	1,048	1,059	+0.67%	3,100	-	-2.13%	-	-

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	2,235 447 1/26	945 189 11/20	210,400 1,052,000 1/26	-	-	129億6447万 3/31
2011年 3月期	2,900 580 3/1 580 2/21	1,250 250 11/4	445,200 2,226,000 1/24	194億2995万	83億7498万	160億4646万 3/31
2012年 3月期	2,395 479 4/1	1,060 212 12/29	197,400 987,000 3/5	160億4646万	71億198万	120億2647万 3/30
2013年 3月期	2,365 473 2/8	1,165 233 7/30	710,800 3,554,000 2/8	158億4546万	78億548万	122億6097万 3/29
2014年 3月期	2,155 431 5/14	1,465 293 6/27	523,800 2,619,000 5/14	144億3846万	98億1547万	101億306万 3/31
2015年 3月期	2,790 558 2/25	1,375 275 5/7	352,600 1,763,000 10/7	186億9296万	92億1248万	164億6780万 3/31
2016年 3月期	2,600 520 5/13	1,220 244 2/12	217,600 1,088,000 5/13	174億1996万	81億7398万	92億9773万 3/31
2017年 3月期	1,640 328 3/6 328 1/10	1,215 243 8/18 243 8/17	45,400 227,000 3/21	109億8797万	81億4048万	101億6285万 3/31
2018年 3月期	2,188 9/27	1,375 275 5/12	356,800 1,784,000 9/8	146億5956万	92億1248万	112億6918万 3/30
2019年 3月期	2,600 5/14	1,500 12/26	494,700 5/14	174億1996万	100億4997万	127億5708万 3/29
2020年 3月期	2,175 4/5	1,100 3/13	150,400 5/14	145億7246万	73億6998万	90億684万 3/31
2021年 3月期	1,548 6/8	1,205 8/12	47,500 8/12	103億7157万	80億7348万	89億9338万 3/31
2022年 3月期	1,440 4/1	1,137 3/8	84,400 8/11	96億4797万	76億1788万	75億5564万 3/31
2023年 3月期	1,517 4/1	1,116 5/11	429,000 8/22	101億6387万	74億7718万	77億2342万 3/31
2024年 3月期	1,334 7/6 7/4	1,130 11/13	73,500 10/30	89億3778万	75億7098万	68億9826万 3/29
2025年 3月期	1,350 6/28	1,064 1/30	76,100 1/30	90億4498万	71億2878万	58億6192万 3/31
2026年 3月期	1,144 8/12	1,001 4/7	94,400 4/17	76億6478万	67億668万	57億6596万 3/31
最新	1,319 2026/9/25		14,200	88億3728万

オリジン（6513）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