オキサイド（6521）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/01/22

2025/08/25～2026/01/22

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
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
11/17	1,668	1,717	1,641	1,695	+3.23%	109,100	195億8761万	-5.52%	-	3.68
11/14	1,655	1,688	1,630	1,642	-2.73%	70,800	189億7513万	-9.38%	-	3.57
11/13	1,700	1,706	1,676	1,688	-0.41%	42,500	195億671万	-7.81%	-	3.67
11/12	1,645	1,715	1,643	1,695	+3.35%	100,500	195億8761万	-8.43%	-	3.68
11/11	1,694	1,705	1,621	1,640	-3.02%	134,700	189億5202万	-12.25%	-	3.56
11/10	1,677	1,764	1,644	1,691	+1.93%	263,800	195億4138万	-10.39%	-	3.67
11/07	1,680	1,687	1,647	1,659	-3.04%	102,500	191億7159万	-12.82%	-	3.6
11/06	1,782	1,791	1,701	1,711	-3.93%	116,700	197億7250万	-10.93%	-	3.72
11/05	1,782	1,800	1,712	1,781	-3.94%	167,000	205億8143万	-8.34%	-	3.87
11/04	1,796	1,896	1,750	1,854	+7.92%	282,100	214億2503万	-5.5%	-	4.03
10/31	1,658	1,733	1,656	1,718	+3.74%	170,200	198億5340万	-13.28%	-	3.73
10/30	1,652	1,668	1,610	1,656	-0.12%	196,800	191億3692万	-17.49%	-	3.6
10/29	1,740	1,740	1,640	1,658	-5.31%	252,200	191億6003万	-18.49%	-	3.6
10/28	1,850	1,850	1,751	1,751	-5.81%	160,500	202億3475万	-14.92%	-	3.8
10/27	1,900	1,920	1,851	1,859	-1.59%	153,600	214億8281万	-10.32%	-	4.04
10/24	1,945	1,945	1,861	1,889	-0.84%	108,000	218億2949万	-9.1%	-	4.1
10/23	1,905	1,969	1,873	1,905	-1.65%	137,800	220億1439万	-8.33%	-	4.14
10/22	1,946	1,969	1,893	1,937	-1.22%	167,500	223億8419万	-6.79%	-	4.21
10/21	2,148	2,148	1,950	1,961	-5.54%	258,500	226億6153万	-5.36%	-	4.26
10/20	1,919	2,143	1,881	2,076	+14.95%	371,500	239億9049万	+0.63%	-	4.51
10/17	1,823	1,840	1,778	1,806	-2.17%	106,300	208億7034万	-11.82%	-	3.92
10/16	1,865	1,886	1,785	1,846	+0.05%	139,000	213億3258万	-9.64%	-	4.01
10/15	1,915	2,066	1,843	1,845	-2.02%	322,600	213億2102万	-9.43%	-	4.01
10/14	1,955	1,992	1,877	1,883	-6.08%	191,000	217億6016万	-7.24%	-	4.09
10/10	2,115	2,115	2,000	2,005	-6.04%	126,500	231億7000万	-0.79%	-	4.35
10/09	2,131	2,162	2,099	2,134	+0.14%	70,500	246億6074万	+6.27%	-	4.63
10/08	2,178	2,178	2,123	2,131	-2.2%	78,000	246億2607万	+7.03%	-	4.63
10/07	2,151	2,332	2,113	2,179	+1.21%	196,100	251億8077万	+10.27%	-	4.73
10/06	2,189	2,189	2,100	2,153	+3.06%	118,500	248億8031万	+9.79%	-	4.68
10/03	2,095	2,128	2,035	2,089	+0.1%	83,400	241億4072万	+7.29%	-	4.54
10/02	2,107	2,161	2,080	2,087	-1.56%	98,200	241億1760万	+7.74%	-	4.53
10/01	2,240	2,242	2,112	2,120	-6.11%	180,100	244億9895万	+10.02%	-	4.6
09/30	2,297	2,333	2,252	2,258	+0.49%	143,900	260億9370万	+17.91%	-	4.9
09/29	2,346	2,389	2,232	2,247	-3.97%	182,400	259億6658万	+18.51%	-	4.88
09/26	2,343	2,378	2,290	2,340	-1.06%	199,600	270億4130万	+24.67%	-	5.08
09/25	2,383	2,400	2,312	2,365	+1.37%	323,900	273億3020万	+27.49%	-	5.14
09/24	2,350	2,394	2,270	2,333	+3.37%	414,800	269億6041万	+27.21%	-	5.07
09/22	2,103	2,295	2,103	2,257	+6.31%	397,400	260億8214万	+24.42%	-	4.9
09/19	1,995	2,123	1,949	2,123	+6.84%	298,700	245億3362万	+18.14%	-	4.61
09/18	1,880	2,000	1,880	1,987	+5.69%	121,300	229億6199万	+11.32%	-	4.31
09/17	1,889	1,928	1,865	1,880	-1.05%	89,200	217億2549万	+5.68%	-	4.08
09/16	1,843	1,914	1,812	1,900	+5.38%	120,600	219億5661万	+6.92%	-	4.13
09/12	1,755	1,807	1,747	1,803	+4.58%	170,300	208億3567万	+1.63%	-	3.92
09/11	1,705	1,729	1,692	1,724	+1.11%	43,000	199億2273万	-2.82%	-	3.74
09/10	1,695	1,721	1,678	1,705	+1.31%	55,500	197億317万	-4.11%	-	3.7
09/09	1,705	1,732	1,670	1,683	-0.59%	44,800	194億4893万	-5.5%	-	3.65
09/08	1,682	1,724	1,682	1,693	+0.77%	34,300	195億6449万	-5.1%	-	3.68
09/05	1,699	1,709	1,664	1,680	+2.13%	38,700	194億1426万	-6.09%	-	3.65
09/04	1,672	1,680	1,641	1,645	-2.55%	73,700	190億980万	-8.46%	-	3.57
09/03	1,753	1,753	1,675	1,688	-1.46%	81,900	195億671万	-6.38%	-	3.67
09/02	1,745	1,768	1,711	1,713	-2.23%	64,200	197億6600万	-5.25%	-	3.71
09/01	1,780	1,785	1,744	1,752	-2.4%	47,000	202億1601万	-3.26%	-	3.8
08/29	1,802	1,830	1,795	1,795	-1.05%	34,900	207億1218万	-0.94%	-	3.92
08/28	1,829	1,844	1,799	1,814	-0.82%	29,700	209億3142万	+0.06%	-	3.97
08/27	1,832	1,833	1,786	1,829	-0.6%	67,400	211億450万	+0.77%	-	4
08/26	1,819	1,898	1,801	1,840	+1.15%	107,500	212億3143万	+1.43%	-	4.02
08/25	1,802	1,827	1,795	1,819	+2.08%	40,500	209億8911万	+0.22%	-	3.98

オキサイド（6521）の株価チャート

2025/08/25～2026/01/22

株価推移

開示資料

決算

株式

チャート