- 6521
- 2026/11/06
- 時価
- 285億円
- PER 予
- 21.47倍
- 2022年以降
- 赤字-98.04倍
（2022-2026年） - PBR
- 5.33倍
- 2022年以降
- 2.02-11.01倍
（2022-2026年） - 配当 予
- 0%
- ROE 予
- 24.83%
- ROA 予
- 8.63%
- 資料
- Link
- CSV,JSON
オキサイド（6521）の株価チャート
株価
11/6
- 前日 (11/5)
- 2,636
- 始値
- 2,286
- 高値
- 2,488
- 安値
- 2,285
- 終値 -6.9%
- 2,454
- 出来高 -14.11%
- 365,300
乖離率
- 株価（5日）
移動平均値 - -15.03%
2,888 - 株価（25日）
移動平均値 - -23.43%
3,205 - 出来高（5日）
移動平均値 - +10.59%
330,320
2026/06/11～2026/11/06
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 | ||||||||||
| 11/06 | 2,286 | 2,488 | 2,285 | 2,454 | -6.9% | 365,300 | - | -23.43% | - | - |
| 11/05 | 3,045 | 3,050 | 2,599 | 2,636 | -14.83% | 425,300 | - | -18.57% | - | - |
| 11/04 | 3,165 | 3,170 | 2,870 | 3,095 | -1.9% | 303,100 | - | -5.09% | - | - |
| 11/02 | 3,030 | 3,255 | 3,020 | 3,155 | +1.77% | 230,000 | - | -3.43% | - | - |
| 10/30 | 3,310 | 3,370 | 3,075 | 3,100 | -10.14% | 327,900 | - | -5.23% | - | - |
| 10/29 | 3,520 | 3,550 | 3,320 | 3,450 | -3.5% | 263,100 | - | +5.22% | - | - |
| 10/28 | 3,315 | 3,580 | 3,315 | 3,575 | +11.2% | 338,100 | - | +9.19% | - | - |
| 10/27 | 2,998 | 3,230 | 2,997 | 3,215 | +10.03% | 206,300 | - | -1.17% | - | - |
| 10/26 | 2,844 | 2,985 | 2,835 | 2,922 | +2.17% | 153,700 | - | -10.01% | - | - |
| 10/23 | 2,801 | 2,893 | 2,716 | 2,860 | -3.08% | 359,900 | - | -12.08% | - | - |
| 10/22 | 3,240 | 3,250 | 2,925 | 2,951 | -8.64% | 311,800 | - | -9.42% | - | - |
| 10/21 | 3,295 | 3,360 | 3,210 | 3,230 | +0.94% | 132,900 | - | -1.01% | - | - |
| 10/20 | 3,335 | 3,445 | 3,175 | 3,200 | -5.19% | 239,600 | - | -1.96% | - | - |
| 10/19 | 3,090 | 3,390 | 3,075 | 3,375 | +2.27% | 277,700 | - | +3.4% | - | - |
| 10/16 | 3,315 | 3,375 | 3,125 | 3,300 | +3.77% | 473,100 | - | +1.41% | - | - |
| 10/15 | 3,295 | 3,310 | 3,060 | 3,180 | -6.33% | 1,054,200 | - | -2.24% | - | - |
| 10/14 | 3,385 | 3,505 | 3,370 | 3,395 | +1.49% | 240,400 | - | +4.59% | - | - |
| 10/13 | 3,275 | 3,350 | 3,215 | 3,345 | 0% | 126,800 | - | +3.59% | - | - |
| 10/09 | 3,215 | 3,360 | 3,210 | 3,345 | +1.83% | 108,600 | - | +3.98% | - | - |
| 10/08 | 3,360 | 3,380 | 3,260 | 3,285 | -4.78% | 175,100 | - | +2.3% | - | - |
| 10/07 | 3,500 | 3,520 | 3,370 | 3,450 | -1.43% | 132,900 | - | +7.48% | - | - |
| 10/06 | 3,440 | 3,510 | 3,400 | 3,500 | +2.19% | 166,900 | - | +9.2% | - | - |
| 10/05 | 3,440 | 3,460 | 3,375 | 3,425 | +3.47% | 170,400 | - | +7.13% | - | - |
| 10/02 | 3,370 | 3,430 | 3,270 | 3,310 | -1.63% | 118,200 | - | +3.6% | - | - |
| 10/01 | 3,260 | 3,370 | 3,260 | 3,365 | +3.54% | 111,100 | - | +5.22% | - | - |
| 09/30 | 3,280 | 3,325 | 3,230 | 3,250 | 0% | 155,500 | - | +1.75% | - | - |
| 09/29 | 3,235 | 3,255 | 3,190 | 3,250 | +0.15% | 59,000 | - | +1.63% | - | - |
| 09/28 | 3,285 | 3,395 | 3,235 | 3,245 | -0.46% | 110,400 | - | +1.34% | - | - |
| 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% | - | - |
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 | 2,454 2026/11/6 | 365,300 | 285億1656万 | -23.43% 3,205 | |||
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）
- 2026/11/06 vs 2025/12/30
- 62%（1.62倍）
- 過去安値
820円（2025/04/07） - 199%（2.99倍）
2,454円（11/6）
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。
