- 6521
- 2026/09/25
- 時価
- 378億円
- PER 予
- 63.32倍
- 2022年以降
- 赤字-98.04倍
（2022-2026年） - PBR
- 7.9倍
- 2022年以降
- 2.02-11.01倍
（2022-2026年） - 配当 予
- 0%
- ROE 予
- 12.48%
- ROA 予
- 4.11%
- 資料
- Link
- CSV,JSON
オキサイド（6521）の時価総額の推移
- 2022年2月28日
- 225億5322万
- 2023年2月28日
- 424億2295万
- 2024年2月29日
- 316億9456万
- 2025年2月28日
- 134億7363万
- 2026年2月27日
- 371億2486万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 3,250 | 3,300 | 3,225 | 3,260 | -0.61% | 53,600 | - | +1.91% | - | - |
| 09/24 | 3,335 | 3,355 | 3,275 | 3,280 | -1.5% | 111,600 | - | +2.4% | - | - |
| 09/18 | 3,105 | 3,335 | 3,100 | 3,330 | +9% | 192,700 | - | +3.84% | - | - |
| 09/17 | 3,080 | 3,115 | 3,045 | 3,055 | 0% | 97,100 | - | -4.83% | - | - |
| 09/16 | 3,080 | 3,090 | 3,020 | 3,055 | -0.65% | 58,800 | - | -5.27% | - | - |
| 09/15 | 2,992 | 3,075 | 2,961 | 3,075 | +2.77% | 108,800 | - | -4.92% | - | - |
| 09/14 | 2,953 | 3,020 | 2,930 | 2,992 | -3.01% | 177,100 | - | -7.63% | - | - |
| 09/11 | 3,120 | 3,150 | 3,065 | 3,085 | -5.37% | 136,200 | - | -4.93% | - | - |
| 09/10 | 3,160 | 3,260 | 3,150 | 3,260 | +2.03% | 112,800 | - | +0.31% | - | - |
| 09/09 | 3,175 | 3,330 | 3,135 | 3,195 | +2.4% | 139,800 | - | -1.69% | - | - |
| 09/08 | 3,200 | 3,305 | 3,070 | 3,120 | -4.59% | 196,700 | - | -3.88% | - | - |
| 09/07 | 3,065 | 3,290 | 3,050 | 3,270 | +8.64% | 194,100 | - | +0.93% | - | - |
| 09/04 | 2,999 | 3,070 | 2,986 | 3,010 | +1.52% | 106,700 | - | -6.67% | - | - |
| 09/03 | 3,095 | 3,100 | 2,959 | 2,965 | -2.79% | 138,500 | - | -7.72% | - | - |
| 09/02 | 3,060 | 3,120 | 3,025 | 3,050 | -4.69% | 164,200 | - | -4.84% | - | - |
| 09/01 | 3,200 | 3,230 | 3,165 | 3,200 | -1.84% | 153,700 | - | 0% | - | - |
| 08/31 | 3,250 | 3,260 | 3,145 | 3,260 | -1.51% | 165,900 | - | +1.91% | - | - |
| 08/28 | 3,330 | 3,385 | 3,265 | 3,310 | 0% | 114,200 | - | +3.41% | - | - |
| 08/27 | 3,410 | 3,425 | 3,250 | 3,310 | -1.63% | 146,100 | - | +3.28% | - | - |
| 08/26 | 3,385 | 3,390 | 3,290 | 3,365 | -0.74% | 112,500 | - | +4.96% | - | - |
| 08/25 | 3,250 | 3,400 | 3,215 | 3,390 | +3.51% | 145,900 | - | +5.64% | - | - |
| 08/24 | 3,230 | 3,305 | 3,200 | 3,275 | -2.09% | 222,900 | - | +2.09% | - | - |
| 08/21 | 3,230 | 3,365 | 3,175 | 3,345 | -0.15% | 167,600 | - | +3.79% | - | - |
| 08/20 | 3,255 | 3,350 | 3,205 | 3,350 | +5.85% | 227,900 | - | +3.17% | - | - |
| 08/19 | 3,420 | 3,470 | 3,140 | 3,165 | -5.8% | 403,500 | - | -3.12% | - | - |
| 08/18 | 3,400 | 3,490 | 3,300 | 3,360 | -0.59% | 179,400 | - | +1.6% | - | - |
| 08/17 | 3,380 | 3,410 | 3,300 | 3,380 | -0.59% | 167,300 | - | +1.05% | - | - |
| 08/14 | 3,460 | 3,585 | 3,360 | 3,400 | -1.16% | 219,100 | - | +0.65% | - | - |
| 08/13 | 3,335 | 3,550 | 3,310 | 3,440 | +5.2% | 205,400 | - | +1.03% | - | - |
| 08/12 | 3,205 | 3,350 | 3,140 | 3,270 | +2.03% | 168,600 | - | -4.83% | - | - |
| 08/10 | 3,100 | 3,235 | 3,100 | 3,205 | +2.07% | 110,900 | - | -7.98% | - | - |
| 08/07 | 3,140 | 3,205 | 3,050 | 3,140 | -2.18% | 145,200 | - | -11.25% | - | - |
| 08/06 | 3,195 | 3,255 | 3,140 | 3,210 | -1.68% | 142,200 | - | -10.56% | - | - |
| 08/05 | 3,150 | 3,285 | 3,115 | 3,265 | +5.83% | 201,800 | - | -10.4% | - | - |
| 08/04 | 2,932 | 3,100 | 2,929 | 3,085 | +3.8% | 175,300 | - | -16.67% | - | - |
| 08/03 | 2,803 | 3,045 | 2,781 | 2,972 | +2.38% | 196,300 | - | -21.06% | - | - |
| 07/31 | 2,957 | 2,966 | 2,836 | 2,903 | +7.6% | 226,900 | - | -24.3% | - | - |
| 07/30 | 2,697 | 2,838 | 2,625 | 2,698 | -3.05% | 474,500 | - | -31.24% | - | - |
| 07/29 | 2,930 | 2,970 | 2,734 | 2,783 | -4.85% | 236,000 | - | -30.77% | - | - |
| 07/28 | 3,110 | 3,120 | 2,902 | 2,925 | -8.02% | 220,800 | - | -28.71% | - | - |
| 07/27 | 3,240 | 3,260 | 3,160 | 3,180 | -3.34% | 207,100 | - | -24.12% | - | - |
| 07/24 | 3,360 | 3,365 | 3,230 | 3,290 | -3.8% | 124,700 | - | -22.88% | - | - |
| 07/23 | 3,385 | 3,450 | 3,315 | 3,420 | +2.4% | 119,100 | - | -20.87% | - | - |
| 07/22 | 3,490 | 3,500 | 3,330 | 3,340 | -2.48% | 218,400 | - | -23.71% | - | - |
| 07/21 | 3,400 | 3,475 | 3,275 | 3,425 | +1.18% | 213,900 | - | -22.72% | - | - |
| 07/17 | 3,550 | 3,580 | 3,265 | 3,385 | -7.13% | 426,300 | - | -24.34% | - | - |
| 07/16 | 3,830 | 3,840 | 3,630 | 3,645 | -7.72% | 248,800 | - | -19.25% | - | - |
| 07/15 | 3,850 | 3,985 | 3,755 | 3,950 | +3.13% | 261,600 | - | -13.11% | - | - |
| 07/14 | 4,175 | 4,230 | 3,680 | 3,830 | -8.48% | 700,300 | - | -16.16% | - | - |
| 07/13 | 4,300 | 4,475 | 4,080 | 4,185 | -2.67% | 263,100 | - | -9.22% | - | - |
| 07/10 | 4,330 | 4,440 | 4,235 | 4,300 | +2.38% | 154,100 | - | -7.25% | - | - |
| 07/09 | 4,140 | 4,330 | 4,140 | 4,200 | +3.19% | 222,400 | - | -10.06% | - | - |
| 07/08 | 4,080 | 4,170 | 4,000 | 4,070 | -3.55% | 187,800 | - | -13.37% | - | - |
| 07/07 | 4,420 | 4,465 | 4,160 | 4,220 | -5.17% | 215,000 | - | -11.03% | - | - |
| 07/06 | 4,540 | 4,565 | 4,400 | 4,450 | -2.94% | 142,900 | - | -6.83% | - | - |
| 07/03 | 4,415 | 4,585 | 4,205 | 4,585 | +3.85% | 209,100 | - | -4.7% | - | - |
| 07/02 | 4,530 | 4,530 | 4,380 | 4,415 | -3.6% | 181,500 | - | -8.86% | - | - |
| 07/01 | 4,835 | 4,885 | 4,565 | 4,580 | -2.76% | 215,200 | - | -6.57% | - | - |
| 06/30 | 4,700 | 4,760 | 4,530 | 4,710 | +1.07% | 187,200 | - | -4.69% | - | - |
| 06/29 | 4,790 | 4,845 | 4,530 | 4,660 | -1.27% | 254,400 | - | -6.56% | - | - |
| 06/26 | 4,870 | 4,905 | 4,610 | 4,720 | -8.17% | 446,300 | - | -6.44% | - | - |
| 06/25 | 5,230 | 5,280 | 4,930 | 5,140 | +0.78% | 255,900 | - | +0.53% | - | - |
| 06/24 | 4,840 | 5,360 | 4,840 | 5,100 | +5.37% | 427,800 | - | -0.6% | - | - |
| 06/23 | 5,240 | 5,290 | 4,835 | 4,840 | -5.84% | 388,600 | - | -6.17% | - | - |
| 06/22 | 5,000 | 5,280 | 4,935 | 5,140 | +1.58% | 405,300 | - | -1.1% | - | - |
| 06/19 | 4,845 | 5,210 | 4,795 | 5,060 | +7.89% | 612,600 | - | -3.86% | - | - |
| 06/18 | 4,790 | 4,795 | 4,635 | 4,690 | -2.49% | 248,700 | - | -11.53% | - | - |
| 06/17 | 4,555 | 4,900 | 4,455 | 4,810 | +2.78% | 346,300 | - | -10.46% | - | - |
| 06/16 | 4,505 | 4,800 | 4,390 | 4,680 | +4.46% | 340,300 | - | -13.86% | - | - |
| 06/15 | 4,600 | 4,610 | 4,415 | 4,480 | +1.82% | 255,700 | - | -18.65% | - | - |
| 06/12 | 4,570 | 4,575 | 4,265 | 4,400 | -0.68% | 318,600 | - | -21.3% | - | - |
| 06/11 | 4,360 | 4,455 | 4,255 | 4,430 | -1.45% | 340,500 | - | -21.77% | - | - |
| 06/10 | 4,695 | 4,730 | 4,290 | 4,495 | -7.98% | 673,900 | - | -21.1% | - | - |
| 06/09 | 4,910 | 4,910 | 4,685 | 4,885 | +0.72% | 302,700 | - | -14.36% | - | - |
| 06/08 | 4,720 | 4,935 | 4,670 | 4,850 | -5.46% | 391,000 | - | -14.81% | - | - |
| 06/05 | 4,870 | 5,170 | 4,855 | 5,130 | +4.37% | 317,400 | - | -9.83% | - | - |
| 06/04 | 5,000 | 5,000 | 4,790 | 4,915 | -5.48% | 344,500 | - | -13.3% | - | - |
| 06/03 | 5,260 | 5,380 | 5,040 | 5,200 | +3.38% | 453,300 | - | -8.18% | - | - |
| 06/02 | 5,230 | 5,290 | 4,785 | 5,030 | -5.63% | 548,800 | - | -10.8% | - | - |
| 06/01 | 5,320 | 5,490 | 5,130 | 5,330 | -1.66% | 382,500 | - | -5.4% | - | - |
| 05/29 | 5,940 | 5,940 | 5,270 | 5,420 | -7.35% | 603,000 | - | -3.63% | - | - |
| 05/28 | 5,620 | 6,180 | 5,550 | 5,850 | +4.65% | 739,900 | - | +4.78% | - | - |
| 05/27 | 5,900 | 5,950 | 5,520 | 5,590 | -4.28% | 473,900 | - | +1.43% | - | - |
| 05/26 | 6,200 | 6,200 | 5,570 | 5,840 | -4.26% | 527,300 | - | +6.86% | - | - |
| 05/25 | 6,450 | 6,450 | 5,900 | 6,100 | -4.84% | 766,100 | - | +12.86% | - | - |
| 05/22 | 5,790 | 6,440 | 5,740 | 6,410 | +14.67% | 738,000 | - | +19.57% | - | - |
| 05/21 | 5,940 | 5,940 | 5,420 | 5,590 | -3.29% | 492,400 | - | +5.33% | - | - |
| 05/20 | 5,850 | 6,000 | 5,540 | 5,780 | -0.69% | 516,300 | - | +9.66% | - | - |
| 05/19 | 6,710 | 6,710 | 5,780 | 5,820 | -14.16% | 1,073,000 | - | +11.54% | - | - |
| 05/18 | 6,330 | 6,800 | 6,260 | 6,780 | +12.44% | 723,000 | - | +31.09% | - | - |
| 05/15 | 6,500 | 6,520 | 5,910 | 6,030 | -6.66% | 649,600 | - | +18.86% | - | - |
| 05/14 | 6,320 | 6,890 | 6,300 | 6,460 | +2.05% | 643,500 | - | +28.81% | - | - |
| 05/13 | 6,050 | 6,390 | 5,930 | 6,330 | -3.06% | 592,700 | - | +28.42% | - | - |
| 05/12 | 6,540 | 7,420 | 6,400 | 6,530 | -0.61% | 1,160,100 | - | +34.95% | - | - |
| 05/11 | 6,710 | 7,050 | 6,310 | 6,570 | +5.8% | 1,248,900 | - | +38.08% | - | - |
| 05/08 | 5,150 | 6,210 | 5,110 | 6,210 | +17.61% | 1,383,100 | - | +33.15% | - | - |
| 05/07 | 4,800 | 5,350 | 4,770 | 5,280 | +12.82% | 802,300 | - | +15.18% | - | - |
| 05/01 | 4,580 | 4,835 | 4,545 | 4,680 | +1.85% | 277,900 | - | +2.93% | - | - |
| 04/30 | 4,750 | 4,840 | 4,590 | 4,595 | -3.16% | 275,700 | - | +1.26% | - | - |
| 04/28 | 4,600 | 4,755 | 4,545 | 4,745 | +2.15% | 308,100 | - | +4.58% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 2月期 | 5,150 10,300 6/30 | 1,995 3,990 2/24 | 10,820,800 5,410,400 4/6 | 485億5832万 | 195億5060万 | 225億5322万 2/28 |
| 2023年 2月期 | 5,000 10,000 2/3 | 2,083 4,165 7/14 | 2,602,000 1,301,000 1/17 | 495億6900万 | 204億9763万 | 424億2295万 2/28 |
| 2024年 2月期 | 4,255 6/14 6/13 | 2,227 11/10 | 1,245,100 11/27 | 423億7469万 | 223億4688万 | 316億9456万 2/29 |
| 2025年 2月期 | 3,000 7/25 | 1,200 2/28 | 617,900 8/6 | 330億1657万 | 134億6018万 | 134億7363万 2/28 |
| 2026年 2月期 | 3,320 2/16 | 820 4/7 | 1,723,600 1/30 | 383億8953万 | 92億763万 | 371億2486万 2/27 |
| 最新 | 3,260 2026/9/25 | 53,600 | 378億984万 | |||
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。
