オキサイド（6521）の株価チャート
株価
4/16
- 前日 (4/15)
- 4,350
- 始値
- 4,350
- 高値
- 4,555
- 安値
- 4,250
- 終値 +1.95%
- 4,435
- 出来高 -59.09%
- 729,100
乖離率
- 株価（5日）
移動平均値 - -5.76%
4,706 - 株価（25日）
移動平均値 - -3.86%
4,613 - 出来高（5日）
移動平均値 - -47.85%
1,397,980
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 4,350 | 4,555 | 4,250 | 4,435 | +1.95% | 729,100 | 513億14万 | -3.86% | 85.92 | 10.92 |
| 04/15 | 4,990 | 5,290 | 4,315 | 4,350 | -13.17% | 1,782,400 | 503億1694万 | -6.05% | 84.27 | 10.72 |
| 04/14 | 5,150 | 5,640 | 4,745 | 5,010 | -0.79% | 2,964,800 | 579億5123万 | +7.67% | 97.06 | 12.34 |
| 04/13 | 4,645 | 5,070 | 4,620 | 5,050 | +7.79% | 866,200 | 584億1392万 | +9.28% | 97.83 | 12.44 |
| 04/10 | 4,595 | 4,725 | 4,515 | 4,685 | +4.81% | 647,400 | 541億9192万 | +2.7% | 90.76 | 11.54 |
| 04/09 | 4,455 | 4,545 | 4,360 | 4,470 | -4.18% | 378,100 | 517億499万 | -0.93% | 86.6 | 11.01 |
| 04/08 | 4,555 | 4,735 | 4,460 | 4,665 | +8.36% | 535,000 | 539億6058万 | +4.81% | 90.37 | 11.49 |
| 04/07 | 4,560 | 4,595 | 4,240 | 4,305 | -6.11% | 427,900 | 497億9642万 | -2.11% | 83.4 | 10.6 |
| 04/06 | 4,325 | 4,740 | 4,320 | 4,585 | +6.88% | 618,500 | 530億3521万 | +5.35% | 88.82 | 11.29 |
| 04/03 | 4,145 | 4,410 | 4,120 | 4,290 | +4.89% | 407,100 | 496億2291万 | -0.16% | 83.11 | 10.57 |
| 04/02 | 4,495 | 4,500 | 4,050 | 4,090 | -9.01% | 637,000 | 473億949万 | -3.67% | 79.23 | 10.08 |
| 04/01 | 4,465 | 4,570 | 4,390 | 4,495 | +6.14% | 411,900 | 519億9417万 | +6.95% | 87.08 | 11.07 |
| 03/31 | 4,185 | 4,460 | 4,155 | 4,235 | +0.83% | 603,200 | 489億8672万 | +2.12% | 82.04 | 10.43 |
| 03/30 | 4,060 | 4,200 | 3,980 | 4,200 | -3.89% | 437,000 | 485億8187万 | +2.51% | 81.36 | 10.35 |
| 03/27 | 4,380 | 4,480 | 4,285 | 4,370 | -1.8% | 485,900 | 505億4828万 | +8.03% | 84.66 | 10.76 |
| 03/26 | 4,565 | 4,625 | 4,300 | 4,450 | -2.52% | 617,600 | 514億7365万 | +11.72% | 86.21 | 10.96 |
| 03/25 | 5,120 | 5,120 | 4,470 | 4,565 | -7.68% | 1,099,400 | 528億387万 | +16.39% | 88.44 | 11.25 |
| 03/24 | 4,970 | 5,260 | 4,765 | 4,945 | +5.21% | 768,500 | 571億9937万 | +28.01% | 95.8 | 12.18 |
| 03/23 | 4,990 | 5,090 | 4,610 | 4,700 | -9.44% | 808,200 | 543億4663万 | +24.4% | 91.05 | 11.58 |
| 03/19 | 4,990 | 5,290 | 4,905 | 5,190 | +1.96% | 708,500 | 600億1255万 | +39.97% | 100.54 | 12.78 |
| 03/18 | 4,960 | 5,180 | 4,740 | 5,090 | +4.95% | 828,800 | 588億5624万 | +41.23% | 98.61 | 12.54 |
| 03/17 | 5,440 | 5,640 | 4,755 | 4,850 | -3.77% | 1,352,300 | 560億8109万 | +38.53% | 93.96 | 11.95 |
| 03/16 | 4,490 | 5,040 | 4,490 | 5,040 | +13.13% | 1,586,600 | 582億7808万 | +48.15% | 97.64 | 12.42 |
| 03/13 | 4,610 | 5,060 | 4,350 | 4,455 | -7.19% | 1,546,200 | 515億1366万 | +35% | 86.3 | 10.97 |
| 03/12 | 4,725 | 5,040 | 4,700 | 4,800 | -1.34% | 2,060,600 | 555億294万 | +49.02% | 92.99 | 11.82 |
| 03/11 | 4,900 | 5,600 | 4,620 | 4,865 | -1.12% | 4,947,000 | 562億5454万 | +55.58% | 94.25 | 11.98 |
| 03/10 | 4,150 | 4,920 | 4,050 | 4,920 | +16.59% | 2,429,800 | 568億9051万 | +62.22% | 95.31 | 12.12 |
| 03/09 | 3,780 | 4,260 | 3,700 | 4,220 | +18.21% | 2,704,500 | 487億9633万 | +43.98% | 81.75 | 10.4 |
| 03/06 | 3,355 | 3,600 | 3,275 | 3,570 | +4.23% | 482,900 | 412億8031万 | +25.22% | 69.16 | 8.79 |
| 03/05 | 3,295 | 3,460 | 3,250 | 3,425 | +15.71% | 414,500 | 396億366万 | +23.16% | 66.35 | 8.44 |
| 03/04 | 3,120 | 3,285 | 2,904 | 2,960 | -11.11% | 439,200 | 342億2681万 | +9.02% | 57.34 | 7.29 |
| 03/03 | 3,250 | 3,680 | 3,230 | 3,330 | +5.38% | 825,200 | 385億516万 | +24.91% | 64.51 | 8.2 |
| 03/02 | 3,070 | 3,220 | 3,020 | 3,160 | -1.56% | 212,800 | 365億3943万 | +21.26% | 61.22 | 7.78 |
| 02/27 | 2,974 | 3,250 | 2,940 | 3,210 | +6.47% | 212,300 | 371億1759万 | +25.83% | - | 7.9 |
| 02/26 | 3,020 | 3,080 | 2,886 | 3,015 | +0.33% | 161,700 | 348億6278万 | +21.04% | - | 7.42 |
| 02/25 | 3,120 | 3,140 | 2,993 | 3,005 | -3.53% | 148,500 | 347億4715万 | +23.05% | - | 7.4 |
| 02/24 | 2,967 | 3,180 | 2,929 | 3,115 | +5.09% | 249,800 | 360億1909万 | +30.39% | - | 7.67 |
| 02/20 | 2,859 | 2,998 | 2,820 | 2,964 | +1.89% | 167,300 | 342億7306万 | +26.88% | - | 7.3 |
| 02/19 | 2,807 | 2,992 | 2,772 | 2,909 | +3.34% | 265,600 | 336億3709万 | +27.42% | - | 7.16 |
| 02/18 | 2,930 | 3,000 | 2,791 | 2,815 | -3.92% | 303,600 | 325億5016万 | +26.12% | - | 6.93 |
| 02/17 | 3,080 | 3,080 | 2,877 | 2,930 | -5.18% | 352,700 | 338億7992万 | +33.97% | - | 7.22 |
| 02/16 | 2,869 | 3,320 | 2,718 | 3,090 | +9.61% | 707,800 | 357億3001万 | +44.46% | - | 7.61 |
| 02/13 | 2,876 | 3,070 | 2,761 | 2,819 | -4.6% | 314,500 | 325億9641万 | +35.2% | - | 6.94 |
| 02/12 | 2,682 | 2,984 | 2,671 | 2,955 | +13.7% | 591,400 | 341億6899万 | +45.07% | - | 7.28 |
| 02/10 | 2,496 | 2,635 | 2,480 | 2,599 | +3.96% | 283,400 | 300億5253万 | +31.13% | - | 6.4 |
| 02/09 | 2,469 | 2,593 | 2,415 | 2,500 | +4.69% | 305,300 | 289億778万 | +28.87% | - | 6.16 |
| 02/06 | 2,435 | 2,447 | 2,320 | 2,388 | -3.71% | 200,100 | 276億1271万 | +25.62% | - | 5.88 |
| 02/05 | 2,500 | 2,610 | 2,431 | 2,480 | +0.4% | 355,900 | 286億7652万 | +32.9% | - | 6.11 |
| 02/04 | 2,411 | 2,489 | 2,382 | 2,470 | +0.45% | 246,200 | 285億6088万 | +35.27% | - | 6.08 |
| 02/03 | 2,481 | 2,514 | 2,352 | 2,459 | -2.23% | 445,500 | 284億3369万 | +37.45% | - | 6.06 |
| 02/02 | 2,270 | 2,555 | 2,270 | 2,515 | +6.12% | 631,600 | 290億8122万 | +43.88% | - | 6.19 |
| 01/30 | 2,171 | 2,499 | 2,151 | 2,370 | +6.71% | 1,723,600 | 274億457万 | +38.76% | - | 5.84 |
| 01/29 | 2,102 | 2,221 | 2,100 | 2,221 | +21.97% | 434,700 | 256億8167万 | +33.07% | - | 5.47 |
| 01/28 | 1,813 | 1,893 | 1,776 | 1,821 | +2.36% | 335,000 | 210億5642万 | +11.24% | - | 4.48 |
| 01/27 | 1,737 | 1,783 | 1,690 | 1,779 | +2.24% | 136,700 | 205億7077万 | +9.81% | - | 4.38 |
| 01/26 | 1,750 | 1,820 | 1,730 | 1,740 | -4.4% | 149,700 | 201億1981万 | +8.34% | - | 4.28 |
| 01/23 | 1,780 | 1,828 | 1,721 | 1,820 | +2.02% | 154,500 | 210億4486万 | +14.18% | - | 4.48 |
| 01/22 | 1,740 | 1,842 | 1,721 | 1,784 | +3.84% | 190,700 | 206億2859万 | +12.91% | - | 4.39 |
| 01/21 | 1,723 | 1,755 | 1,685 | 1,718 | -3.21% | 138,600 | 198億5340万 | +9.71% | - | 4.23 |
| 01/20 | 1,676 | 1,815 | 1,621 | 1,775 | +4.41% | 353,700 | 205億1210万 | +14.22% | - | 4.37 |
| 01/19 | 1,740 | 1,740 | 1,670 | 1,700 | -4.49% | 178,200 | 196億4539万 | +10.17% | - | 4.18 |
| 01/16 | 1,621 | 1,794 | 1,619 | 1,780 | +8.54% | 433,800 | 205億6988万 | +16.04% | - | 4.38 |
| 01/15 | 1,587 | 1,660 | 1,570 | 1,640 | +1.17% | 245,300 | 189億5202万 | +7.82% | - | 4.04 |
| 01/14 | 1,680 | 1,723 | 1,562 | 1,621 | -4.03% | 459,500 | 187億3245万 | +6.93% | - | 3.99 |
| 01/13 | 1,733 | 1,740 | 1,668 | 1,689 | -2.48% | 246,500 | 195億1827万 | +11.78% | - | 4.16 |
| 01/09 | 1,778 | 1,779 | 1,690 | 1,732 | -1.53% | 309,300 | 200億1518万 | +15.16% | - | 4.26 |
| 01/08 | 1,635 | 1,803 | 1,627 | 1,759 | +8.78% | 502,700 | 203億2720万 | +17.66% | - | 4.33 |
| 01/07 | 1,578 | 1,644 | 1,577 | 1,617 | +2.99% | 166,700 | 186億8623万 | +8.67% | - | 3.98 |
| 01/06 | 1,580 | 1,594 | 1,556 | 1,570 | +0.64% | 94,400 | 181億4309万 | +5.65% | - | 3.86 |
| 01/05 | 1,579 | 1,585 | 1,555 | 1,560 | +3.17% | 147,100 | 180億2753万 | +5.05% | - | 3.84 |
| 2025 | ||||||||||
| 12/30 | 1,520 | 1,567 | 1,512 | 1,512 | -0.85% | 106,800 | 174億7284万 | +1.89% | - | 3.72 |
| 12/29 | 1,485 | 1,557 | 1,477 | 1,525 | +2.76% | 162,600 | 176億2307万 | +2.62% | - | 3.75 |
| 12/26 | 1,517 | 1,524 | 1,481 | 1,484 | -2.88% | 120,900 | 171億4927万 | -0.4% | - | 3.65 |
| 12/25 | 1,509 | 1,531 | 1,475 | 1,528 | +5.31% | 148,100 | 176億5774万 | +1.73% | - | 3.76 |
| 12/24 | 1,504 | 1,504 | 1,444 | 1,451 | -3.52% | 122,200 | 167億6791万 | -3.65% | - | 3.57 |
| 12/23 | 1,401 | 1,505 | 1,401 | 1,504 | +7.58% | 182,200 | 173億8039万 | -0.59% | - | 3.7 |
| 12/22 | 1,450 | 1,458 | 1,398 | 1,398 | -1.55% | 76,800 | 161億5544万 | -8.09% | - | 3.44 |
| 12/19 | 1,400 | 1,428 | 1,400 | 1,420 | +1.57% | 66,400 | 164億968万 | -7.25% | - | 3.49 |
| 12/18 | 1,400 | 1,423 | 1,394 | 1,398 | -2.03% | 89,900 | 161億5544万 | -9.28% | - | 3.44 |
| 12/17 | 1,466 | 1,466 | 1,421 | 1,427 | -0.63% | 75,400 | 164億9057万 | -8.11% | - | 3.51 |
| 12/16 | 1,461 | 1,476 | 1,430 | 1,436 | -1.98% | 83,300 | 165億9457万 | -8.07% | - | 3.53 |
| 12/15 | 1,430 | 1,475 | 1,419 | 1,465 | +2.52% | 58,200 | 169億2970万 | -6.81% | - | 3.61 |
| 12/12 | 1,424 | 1,454 | 1,414 | 1,429 | -0.69% | 80,000 | 165億1368万 | -9.56% | - | 3.52 |
| 12/11 | 1,492 | 1,492 | 1,420 | 1,439 | -3.55% | 76,500 | 166億2924万 | -9.55% | - | 3.54 |
| 12/10 | 1,470 | 1,500 | 1,470 | 1,492 | +1.57% | 53,700 | 172億4172万 | -7.04% | - | 3.67 |
| 12/09 | 1,467 | 1,487 | 1,451 | 1,469 | +0.14% | 75,100 | 169億7592万 | -9.26% | - | 3.62 |
| 12/08 | 1,480 | 1,480 | 1,445 | 1,467 | -1.94% | 95,400 | 169億5281万 | -9.94% | - | 3.61 |
| 12/05 | 1,500 | 1,510 | 1,485 | 1,496 | -0.93% | 55,400 | 172億8794万 | -8.61% | - | 3.68 |
| 12/04 | 1,517 | 1,532 | 1,500 | 1,510 | -0.07% | 71,400 | 174億4973万 | -8.09% | - | 3.72 |
| 12/03 | 1,530 | 1,568 | 1,509 | 1,511 | +0.33% | 69,400 | 174億6128万 | -8.59% | - | 3.72 |
| 12/02 | 1,586 | 1,586 | 1,501 | 1,506 | -4.62% | 87,500 | 174億350万 | -9.66% | - | 3.71 |
| 12/01 | 1,583 | 1,596 | 1,556 | 1,579 | -0.13% | 63,200 | 182億4710万 | -6.12% | - | 3.89 |
| 11/28 | 1,545 | 1,588 | 1,545 | 1,581 | +2.8% | 76,100 | 182億7021万 | -6.73% | - | 3.43 |
| 11/27 | 1,550 | 1,588 | 1,530 | 1,538 | 0% | 91,400 | 177億7330万 | -10.01% | - | 3.34 |
| 11/26 | 1,554 | 1,565 | 1,503 | 1,538 | -0.84% | 107,900 | 177億7330万 | -10.89% | - | 3.34 |
| 11/25 | 1,628 | 1,654 | 1,550 | 1,551 | -4.67% | 148,500 | 179億2353万 | -11.27% | - | 3.37 |
| 11/21 | 1,680 | 1,715 | 1,610 | 1,627 | -9.41% | 334,200 | 188億179万 | -7.45% | - | 3.53 |
| 11/20 | 1,697 | 1,816 | 1,683 | 1,796 | +9.98% | 222,400 | 207億5477万 | +1.64% | - | 3.9 |
| 11/19 | 1,617 | 1,705 | 1,617 | 1,633 | +0.74% | 137,300 | 188億7113万 | -7.69% | - | 3.55 |
| 11/18 | 1,680 | 1,680 | 1,602 | 1,621 | -4.37% | 97,700 | 187億3245万 | -8.88% | - | 3.52 |
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 | |
| 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 | +24.84% 6/30 | -28.31% 1/27 |
| 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 | +26.36% 11/28 | -16.03% 7/1 |
| 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 | +37.65% 11/27 | -19.28% 10/30 |
| 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 | +13.63% 7/24 | -38.85% 8/8 |
| 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 | +62.22% 3/10 | -30.33% 4/7 |
| 最新 | 4,435 2026/4/16 | 729,100 | 513億14万 | -3.86% 4,613 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- -51%（0.49倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/04/16 vs 2025/12/30
- 193%（2.93倍）
- 過去安値
820円（2025/04/07） - 441%（5.41倍）
4,435円（4/16）
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。
