オキサイド（6521）の株価チャート
株価
7/24
- 前日 (7/23)
- 3,420
- 始値
- 3,360
- 高値
- 3,365
- 安値
- 3,230
- 終値 -3.8%
- 3,290
- 出来高 +4.7%
- 124,700
乖離率
- 株価（5日）
移動平均値 - -2.43%
3,372 - 株価（25日）
移動平均値 - -22.88%
4,266 - 出来高（5日）
移動平均値 - -43.44%
220,480
2026/02/27～2026/07/24
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 | ||||||||||
| 07/24 | 3,360 | 3,365 | 3,230 | 3,290 | -3.8% | 124,700 | 380億5580万 | -22.88% | 63.9 | 7.98 |
| 07/23 | 3,385 | 3,450 | 3,315 | 3,420 | +2.4% | 119,100 | 395億5952万 | -20.87% | 66.43 | 8.29 |
| 07/22 | 3,490 | 3,500 | 3,330 | 3,340 | -2.48% | 218,400 | 386億3415万 | -23.71% | 64.88 | 8.1 |
| 07/21 | 3,400 | 3,475 | 3,275 | 3,425 | +1.18% | 213,900 | 396億1736万 | -22.72% | 66.53 | 8.3 |
| 07/17 | 3,550 | 3,580 | 3,265 | 3,385 | -7.13% | 426,300 | 391億5467万 | -24.34% | 65.75 | 8.21 |
| 07/16 | 3,830 | 3,840 | 3,630 | 3,645 | -7.72% | 248,800 | 421億6212万 | -19.25% | 70.8 | 8.84 |
| 07/15 | 3,850 | 3,985 | 3,755 | 3,950 | +3.13% | 261,600 | 456億9009万 | -13.11% | 76.72 | 9.58 |
| 07/14 | 4,175 | 4,230 | 3,680 | 3,830 | -8.48% | 700,300 | 443億204万 | -16.16% | 74.39 | 9.29 |
| 07/13 | 4,300 | 4,475 | 4,080 | 4,185 | -2.67% | 263,100 | 484億836万 | -9.22% | 81.29 | 10.15 |
| 07/10 | 4,330 | 4,440 | 4,235 | 4,300 | +2.38% | 154,100 | 497億3858万 | -7.25% | 83.52 | 10.43 |
| 07/09 | 4,140 | 4,330 | 4,140 | 4,200 | +3.19% | 222,400 | 485億8187万 | -10.06% | 81.58 | 10.18 |
| 07/08 | 4,080 | 4,170 | 4,000 | 4,070 | -3.55% | 187,800 | 470億7814万 | -13.37% | 79.06 | 9.87 |
| 07/07 | 4,420 | 4,465 | 4,160 | 4,220 | -5.17% | 215,000 | 488億1321万 | -11.03% | 81.97 | 10.23 |
| 07/06 | 4,540 | 4,565 | 4,400 | 4,450 | -2.94% | 142,900 | 514億7365万 | -6.83% | 86.44 | 10.79 |
| 07/03 | 4,415 | 4,585 | 4,205 | 4,585 | +3.85% | 209,100 | 530億3521万 | -4.7% | 89.06 | 11.12 |
| 07/02 | 4,530 | 4,530 | 4,380 | 4,415 | -3.6% | 181,500 | 510億6880万 | -8.86% | 85.76 | 10.7 |
| 07/01 | 4,835 | 4,885 | 4,565 | 4,580 | -2.76% | 215,200 | 529億7737万 | -6.57% | 88.96 | 11.1 |
| 06/30 | 4,700 | 4,760 | 4,530 | 4,710 | +1.07% | 187,200 | 544億8110万 | -4.69% | 91.49 | 11.42 |
| 06/29 | 4,790 | 4,845 | 4,530 | 4,660 | -1.27% | 254,400 | 539億274万 | -6.56% | 90.52 | 11.3 |
| 06/26 | 4,870 | 4,905 | 4,610 | 4,720 | -8.17% | 446,300 | 545億9677万 | -6.44% | 91.68 | 11.44 |
| 06/25 | 5,230 | 5,280 | 4,930 | 5,140 | +0.78% | 255,900 | 594億5496万 | +0.53% | 99.84 | 12.46 |
| 06/24 | 4,840 | 5,360 | 4,840 | 5,100 | +5.37% | 427,800 | 589億9227万 | -0.6% | 99.06 | 12.37 |
| 06/23 | 5,240 | 5,290 | 4,835 | 4,840 | -5.84% | 388,600 | 559億8482万 | -6.17% | 94.01 | 11.74 |
| 06/22 | 5,000 | 5,280 | 4,935 | 5,140 | +1.58% | 405,300 | 594億5496万 | -1.1% | 99.84 | 12.46 |
| 06/19 | 4,845 | 5,210 | 4,795 | 5,060 | +7.89% | 612,600 | 585億2959万 | -3.86% | 98.29 | 12.27 |
| 06/18 | 4,790 | 4,795 | 4,635 | 4,690 | -2.49% | 248,700 | 542億4975万 | -11.53% | 91.1 | 11.37 |
| 06/17 | 4,555 | 4,900 | 4,455 | 4,810 | +2.78% | 346,300 | 556億3781万 | -10.46% | 93.43 | 11.66 |
| 06/16 | 4,505 | 4,800 | 4,390 | 4,680 | +4.46% | 340,300 | 541億3408万 | -13.86% | 90.9 | 11.35 |
| 06/15 | 4,600 | 4,610 | 4,415 | 4,480 | +1.82% | 255,700 | 518億2066万 | -18.65% | 87.02 | 10.86 |
| 06/12 | 4,570 | 4,575 | 4,265 | 4,400 | -0.68% | 318,600 | 508億9529万 | -21.3% | 85.47 | 10.67 |
| 06/11 | 4,360 | 4,455 | 4,255 | 4,430 | -1.45% | 340,500 | 512億4231万 | -21.77% | 86.05 | 10.74 |
| 06/10 | 4,695 | 4,730 | 4,290 | 4,495 | -7.98% | 673,900 | 519億9417万 | -21.1% | 87.31 | 10.9 |
| 06/09 | 4,910 | 4,910 | 4,685 | 4,885 | +0.72% | 302,700 | 565億534万 | -14.36% | 94.89 | 11.84 |
| 06/08 | 4,720 | 4,935 | 4,670 | 4,850 | -5.46% | 391,000 | 561億49万 | -14.81% | 94.21 | 11.76 |
| 06/05 | 4,870 | 5,170 | 4,855 | 5,130 | +4.37% | 317,400 | 593億3928万 | -9.83% | 99.64 | 12.44 |
| 06/04 | 5,000 | 5,000 | 4,790 | 4,915 | -5.48% | 344,500 | 568億5236万 | -13.3% | 95.47 | 11.92 |
| 06/03 | 5,260 | 5,380 | 5,040 | 5,200 | +3.38% | 453,300 | 601億4898万 | -8.18% | 101 | 12.61 |
| 06/02 | 5,230 | 5,290 | 4,785 | 5,030 | -5.63% | 548,800 | 581億8257万 | -10.8% | 97.7 | 12.2 |
| 06/01 | 5,320 | 5,490 | 5,130 | 5,330 | -1.66% | 382,500 | 616億5271万 | -5.4% | 103.53 | 12.92 |
| 05/29 | 5,940 | 5,940 | 5,270 | 5,420 | -7.35% | 603,000 | 626億9375万 | -3.63% | 105.28 | 13.11 |
| 05/28 | 5,620 | 6,180 | 5,550 | 5,850 | +4.65% | 739,900 | 676億6761万 | +4.78% | 113.63 | 14.15 |
| 05/27 | 5,900 | 5,950 | 5,520 | 5,590 | -4.28% | 473,900 | 646億6016万 | +1.43% | 108.58 | 13.52 |
| 05/26 | 6,200 | 6,200 | 5,570 | 5,840 | -4.26% | 527,300 | 675億5193万 | +6.86% | 113.44 | 14.12 |
| 05/25 | 6,450 | 6,450 | 5,900 | 6,100 | -4.84% | 766,100 | 705億5938万 | +12.86% | 118.49 | 14.75 |
| 05/22 | 5,790 | 6,440 | 5,740 | 6,410 | +14.67% | 738,000 | 741億4519万 | +19.57% | 124.51 | 15.5 |
| 05/21 | 5,940 | 5,940 | 5,420 | 5,590 | -3.29% | 492,400 | 646億6016万 | +5.33% | 108.58 | 13.52 |
| 05/20 | 5,850 | 6,000 | 5,540 | 5,780 | -0.69% | 516,300 | 668億5791万 | +9.66% | 112.27 | 13.98 |
| 05/19 | 6,710 | 6,710 | 5,780 | 5,820 | -14.16% | 1,073,000 | 673億2059万 | +11.54% | 113.05 | 14.07 |
| 05/18 | 6,330 | 6,800 | 6,260 | 6,780 | +12.44% | 723,000 | 784億2502万 | +31.09% | 131.69 | 16.4 |
| 05/15 | 6,500 | 6,520 | 5,910 | 6,030 | -6.66% | 649,600 | 697億4969万 | +18.86% | 117.13 | 14.58 |
| 05/14 | 6,320 | 6,890 | 6,300 | 6,460 | +2.05% | 643,500 | 747億2354万 | +28.81% | 125.48 | 15.62 |
| 05/13 | 6,050 | 6,390 | 5,930 | 6,330 | -3.06% | 592,700 | 732億1982万 | +28.42% | 122.95 | 15.31 |
| 05/12 | 6,540 | 7,420 | 6,400 | 6,530 | -0.61% | 1,160,100 | 755億3324万 | +34.95% | 126.84 | 15.79 |
| 05/11 | 6,710 | 7,050 | 6,310 | 6,570 | +5.8% | 1,248,900 | 759億9593万 | +38.08% | 127.62 | 15.89 |
| 05/08 | 5,150 | 6,210 | 5,110 | 6,210 | +17.61% | 1,383,100 | 718億3177万 | +33.15% | 120.62 | 15.02 |
| 05/07 | 4,800 | 5,350 | 4,770 | 5,280 | +12.82% | 802,300 | 610億7435万 | +15.18% | 102.56 | 12.77 |
| 05/01 | 4,580 | 4,835 | 4,545 | 4,680 | +1.85% | 277,900 | 541億3408万 | +2.93% | 90.9 | 11.32 |
| 04/30 | 4,750 | 4,840 | 4,590 | 4,595 | -3.16% | 275,700 | 531億5088万 | +1.26% | 89.25 | 11.11 |
| 04/28 | 4,600 | 4,755 | 4,545 | 4,745 | +2.15% | 308,100 | 548億8595万 | +4.58% | 92.17 | 11.47 |
| 04/27 | 4,710 | 4,835 | 4,355 | 4,645 | -2.31% | 628,700 | 537億2923万 | +2.2% | 90.22 | 11.23 |
| 04/24 | 4,670 | 4,850 | 4,610 | 4,755 | +3.37% | 445,700 | 550億162万 | +4.57% | 92.36 | 11.5 |
| 04/23 | 4,895 | 4,935 | 4,600 | 4,600 | -6.22% | 567,900 | 532億871万 | +0.77% | 89.35 | 11.12 |
| 04/22 | 5,140 | 5,220 | 4,800 | 4,905 | -3.63% | 969,500 | 567億3668万 | +7% | 95.27 | 11.86 |
| 04/21 | 4,595 | 5,090 | 4,555 | 5,090 | +16.08% | 1,835,800 | 588億7660万 | +11.09% | 98.87 | 12.31 |
| 04/20 | 4,120 | 4,425 | 4,055 | 4,385 | +8.27% | 760,800 | 507億2179万 | -4.26% | 85.17 | 10.6 |
| 04/17 | 4,485 | 4,485 | 4,040 | 4,050 | -8.68% | 585,700 | 468億4680万 | -11.63% | 78.67 | 9.79 |
| 04/16 | 4,350 | 4,555 | 4,250 | 4,435 | +1.95% | 729,100 | 513億14万 | -3.86% | 86.15 | 10.72 |
| 04/15 | 4,990 | 5,290 | 4,315 | 4,350 | -13.17% | 1,782,400 | 503億1694万 | -6.05% | 84.49 | 10.52 |
| 04/14 | 5,150 | 5,640 | 4,745 | 5,010 | -0.79% | 2,964,800 | 579億5123万 | +7.67% | 97.31 | 12.12 |
| 04/13 | 4,645 | 5,070 | 4,620 | 5,050 | +7.79% | 866,200 | 584億1392万 | +9.28% | 98.09 | 12.21 |
| 04/10 | 4,595 | 4,725 | 4,515 | 4,685 | +4.81% | 647,400 | 541億9192万 | +2.7% | 91 | 11.33 |
| 04/09 | 4,455 | 4,545 | 4,360 | 4,470 | -4.18% | 378,100 | 517億499万 | -0.93% | 86.83 | 10.81 |
| 04/08 | 4,555 | 4,735 | 4,460 | 4,665 | +8.36% | 535,000 | 539億6058万 | +4.81% | 90.61 | 11.28 |
| 04/07 | 4,560 | 4,595 | 4,240 | 4,305 | -6.11% | 427,900 | 497億9642万 | -2.11% | 83.62 | 10.41 |
| 04/06 | 4,325 | 4,740 | 4,320 | 4,585 | +6.88% | 618,500 | 530億3521万 | +5.35% | 89.06 | 11.09 |
| 04/03 | 4,145 | 4,410 | 4,120 | 4,290 | +4.89% | 407,100 | 496億2291万 | -0.16% | 83.33 | 10.37 |
| 04/02 | 4,495 | 4,500 | 4,050 | 4,090 | -9.01% | 637,000 | 473億949万 | -3.67% | 79.44 | 9.89 |
| 04/01 | 4,465 | 4,570 | 4,390 | 4,495 | +6.14% | 411,900 | 519億9417万 | +6.95% | 87.31 | 10.87 |
| 03/31 | 4,185 | 4,460 | 4,155 | 4,235 | +0.83% | 603,200 | 489億8672万 | +2.12% | 82.26 | 10.24 |
| 03/30 | 4,060 | 4,200 | 3,980 | 4,200 | -3.89% | 437,000 | 485億8187万 | +2.51% | 81.58 | 10.16 |
| 03/27 | 4,380 | 4,480 | 4,285 | 4,370 | -1.8% | 485,900 | 505億4828万 | +8.03% | 84.88 | 10.57 |
| 03/26 | 4,565 | 4,625 | 4,300 | 4,450 | -2.52% | 617,600 | 514億7365万 | +11.72% | 86.44 | 10.76 |
| 03/25 | 5,120 | 5,120 | 4,470 | 4,565 | -7.68% | 1,099,400 | 528億387万 | +16.39% | 88.67 | 11.04 |
| 03/24 | 4,970 | 5,260 | 4,765 | 4,945 | +5.21% | 768,500 | 571億9937万 | +28.01% | 96.05 | 11.96 |
| 03/23 | 4,990 | 5,090 | 4,610 | 4,700 | -9.44% | 808,200 | 543億4663万 | +24.4% | 91.29 | 11.36 |
| 03/19 | 4,990 | 5,290 | 4,905 | 5,190 | +1.96% | 708,500 | 600億1255万 | +39.97% | 100.81 | 12.55 |
| 03/18 | 4,960 | 5,180 | 4,740 | 5,090 | +4.95% | 828,800 | 588億5624万 | +41.23% | 98.87 | 12.3 |
| 03/17 | 5,440 | 5,640 | 4,755 | 4,850 | -3.77% | 1,352,300 | 560億8109万 | +38.53% | 94.21 | 11.72 |
| 03/16 | 4,490 | 5,040 | 4,490 | 5,040 | +13.13% | 1,586,600 | 582億7808万 | +48.15% | 97.9 | 12.18 |
| 03/13 | 4,610 | 5,060 | 4,350 | 4,455 | -7.19% | 1,546,200 | 515億1366万 | +35% | 86.53 | 10.77 |
| 03/12 | 4,725 | 5,040 | 4,700 | 4,800 | -1.34% | 2,060,600 | 555億294万 | +49.02% | 93.23 | 11.6 |
| 03/11 | 4,900 | 5,600 | 4,620 | 4,865 | -1.12% | 4,947,000 | 562億5454万 | +55.58% | 94.5 | 11.76 |
| 03/10 | 4,150 | 4,920 | 4,050 | 4,920 | +16.59% | 2,429,800 | 568億9051万 | +62.22% | 95.57 | 11.89 |
| 03/09 | 3,780 | 4,260 | 3,700 | 4,220 | +18.21% | 2,704,500 | 487億9633万 | +43.98% | 81.97 | 10.2 |
| 03/06 | 3,355 | 3,600 | 3,275 | 3,570 | +4.23% | 482,900 | 412億8031万 | +25.22% | 69.34 | 8.63 |
| 03/05 | 3,295 | 3,460 | 3,250 | 3,425 | +15.71% | 414,500 | 396億366万 | +23.16% | 66.53 | 8.28 |
| 03/04 | 3,120 | 3,285 | 2,904 | 2,960 | -11.11% | 439,200 | 342億2681万 | +9.02% | 57.49 | 7.16 |
| 03/03 | 3,250 | 3,680 | 3,230 | 3,330 | +5.38% | 825,200 | 385億516万 | +24.91% | 64.68 | 8.05 |
| 03/02 | 3,070 | 3,220 | 3,020 | 3,160 | -1.56% | 212,800 | 365億3943万 | +21.26% | 61.38 | 7.64 |
| 02/27 | 2,974 | 3,250 | 2,940 | 3,210 | +6.47% | 212,300 | 371億1759万 | +25.83% | - | 7.9 |
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 | 3,290 2026/7/24 | 124,700 | 381億5779万 | -22.88% 4,266 | |||
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）
- 2026/07/24 vs 2025/12/30
- 118%（2.18倍）
- 過去安値
820円（2025/04/07） - 301%（4.01倍）
3,290円（7/24）
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。
