- 6513
- 2026/09/28
- 時価
- 87億円
- PER 予
- 66.66倍
- 2010年以降
- 赤字-96.34倍
（2010-2026年） - PBR
- 0.28倍
- 2010年以降
- 0.23-1.37倍
（2010-2026年） - 配当 予
- 3.08%
- ROE 予
- 0.42%
- ROA 予
- 0.21%
- 資料
- Link
- CSV,JSON
オリジン（6513）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,319
- 始値
- 1,327
- 高値
- 1,338
- 安値
- 1,299
- 終値 -1.52%
- 1,299
- 出来高 +33.8%
- 19,000
乖離率
- 株価（5日）
移動平均値 - -0.15%
1,301 - 株価（25日）
移動平均値 - +1.88%
1,275 - 出来高（5日）
移動平均値 - +9.83%
17,300
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,327 | 1,338 | 1,299 | 1,299 | -1.52% | 19,000 | - | +1.88% | - | - |
| 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% | - | - |
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 | 4,225 845 5/1 | 2,530 506 1/22 | 57,000 285,000 11/7 | - | - | +8.82% 4/1 | -15.3% 1/22 |
| 2009年 3月期 | 3,440 688 5/28 688 5/15 | 905 181 3/13 181 3/3 | 137,400 687,000 11/21 | - | - | +22.61% 1/5 | -33.22% 11/21 |
| 2010年 3月期 | 2,235 447 1/26 | 945 189 11/20 | 210,400 1,052,000 1/26 | - | - | +58.53% 1/22 | -14.17% 11/19 |
| 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 | +18.19% 1/25 | -31.15% 3/15 |
| 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 | +18.39% 2/24 | -20.55% 11/21 |
| 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 | +33.14% 11/30 | -17.38% 7/23 |
| 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 | +12.75% 5/13 | -16.96% 6/7 |
| 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 | +19.29% 11/28 | -7.82% 4/1 |
| 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 | +8.31% 3/14 | -14.55% 8/25 |
| 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 | +13.14% 12/2 | -8.3% 4/13 |
| 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 | +27.95% 9/7 | -13.17% 11/15 |
| 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 | +37.97% 5/14 | -22.47% 8/16 |
| 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 | +12.2% 3/27 | -29.36% 5/14 |
| 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 | +8.92% 10/2 | -13.49% 7/10 |
| 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 | +20.1% 4/1 | -6.88% 3/9 |
| 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 | +20.67% 8/22 | -15.69% 5/11 |
| 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 | +5.52% 7/3 | -7.3% 11/14 |
| 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 | +5.59% 5/31 | -14.62% 8/5 |
| 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 | +4.05% 8/12 | -3.87% 5/12 |
| 最新 | 1,299 2026/9/28 | 19,000 | 87億328万 | +1.88% 1,275 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 63%（1.63倍）
- 1985/12/28 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/28
- 13%（1.13倍）
- 1987/12/28 vs 1986/12/27
- 34%（1.34倍）
- 1988/12/28 vs 1987/12/28
- 10%（1.1倍）
- 1989/12/29 vs 1988/12/28
- 41%（1.41倍）
- 1990/12/28 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/30 vs 1991/12/30
- -40%（0.6倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 31%（1.31倍）
- 1995/12/29 vs 1994/12/30
- 47%（1.47倍）
- 1996/12/30 vs 1995/12/29
- 7%（1.07倍）
- 1997/12/30 vs 1996/12/30
- -35%（0.65倍）
- 1998/12/30 vs 1997/12/30
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- 144%（2.44倍）
- 2000/12/29 vs 1999/12/30
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- -42%（0.58倍）
- 2003/12/30 vs 2002/12/30
- 125%（2.25倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- 8%（1.08倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 84%（1.84倍）
- 2011/12/30 vs 2010/12/30
- -49%（0.51倍）
- 2012/12/28 vs 2011/12/30
- 85%（1.85倍）
- 2013/12/30 vs 2012/12/28
- -24%（0.76倍）
- 2014/12/30 vs 2013/12/30
- 64%（1.64倍）
- 2015/12/30 vs 2014/12/30
- -38%（0.62倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/09/28 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
855円（2002/11/20） - 52%（1.52倍）
1,299円（9/28）
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。
