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
03/06	3,355	3,600	3,275	3,570	+4.23%	482,900	412億8031万	+25.22%	-	7.76
03/05	3,295	3,460	3,250	3,425	+15.71%	414,500	396億366万	+23.16%	-	7.44
03/04	3,120	3,285	2,904	2,960	-11.11%	439,200	342億2681万	+9.02%	-	6.43
03/03	3,250	3,680	3,230	3,330	+5.38%	825,200	385億516万	+24.91%	-	7.24
03/02	3,070	3,220	3,020	3,160	-1.56%	212,800	365億3943万	+21.26%	-	6.87
02/27	2,974	3,250	2,940	3,210	+6.47%	212,300	371億1759万	+25.83%	-	6.97
02/26	3,020	3,080	2,886	3,015	+0.33%	161,700	348億6278万	+21.04%	-	6.55
02/25	3,120	3,140	2,993	3,005	-3.53%	148,500	347億4715万	+23.05%	-	6.53
02/24	2,967	3,180	2,929	3,115	+5.09%	249,800	360億1909万	+30.39%	-	6.77
02/20	2,859	2,998	2,820	2,964	+1.89%	167,300	342億7306万	+26.88%	-	6.44
02/19	2,807	2,992	2,772	2,909	+3.34%	265,600	336億3709万	+27.42%	-	6.32
02/18	2,930	3,000	2,791	2,815	-3.92%	303,600	325億5016万	+26.12%	-	6.12
02/17	3,080	3,080	2,877	2,930	-5.18%	352,700	338億7992万	+33.97%	-	6.37
02/16	2,869	3,320	2,718	3,090	+9.61%	707,800	357億3001万	+44.46%	-	6.71
02/13	2,876	3,070	2,761	2,819	-4.6%	314,500	325億9641万	+35.2%	-	6.13
02/12	2,682	2,984	2,671	2,955	+13.7%	591,400	341億6899万	+45.07%	-	6.42
02/10	2,496	2,635	2,480	2,599	+3.96%	283,400	300億5253万	+31.13%	-	5.65
02/09	2,469	2,593	2,415	2,500	+4.69%	305,300	289億778万	+28.87%	-	5.43
02/06	2,435	2,447	2,320	2,388	-3.71%	200,100	276億1271万	+25.62%	-	5.19
02/05	2,500	2,610	2,431	2,480	+0.4%	355,900	286億7652万	+32.9%	-	5.39
02/04	2,411	2,489	2,382	2,470	+0.45%	246,200	285億6088万	+35.27%	-	5.37
02/03	2,481	2,514	2,352	2,459	-2.23%	445,500	284億3369万	+37.45%	-	5.34
02/02	2,270	2,555	2,270	2,515	+6.12%	631,600	290億8122万	+43.88%	-	5.46
01/30	2,171	2,499	2,151	2,370	+6.71%	1,723,600	274億457万	+38.76%	-	5.15
01/29	2,102	2,221	2,100	2,221	+21.97%	434,700	256億8167万	+33.07%	-	4.83
01/28	1,813	1,893	1,776	1,821	+2.36%	335,000	210億5642万	+11.24%	-	3.96
01/27	1,737	1,783	1,690	1,779	+2.24%	136,700	205億7077万	+9.81%	-	3.87
01/26	1,750	1,820	1,730	1,740	-4.4%	149,700	201億1981万	+8.34%	-	3.78
01/23	1,780	1,828	1,721	1,820	+2.02%	154,500	210億4486万	+14.18%	-	3.95
01/22	1,740	1,842	1,721	1,784	+3.84%	190,700	206億2859万	+12.91%	-	3.88
01/21	1,723	1,755	1,685	1,718	-3.21%	138,600	198億5340万	+9.71%	-	3.73
01/20	1,676	1,815	1,621	1,775	+4.41%	353,700	205億1210万	+14.22%	-	3.86
01/19	1,740	1,740	1,670	1,700	-4.49%	178,200	196億4539万	+10.17%	-	3.69
01/16	1,621	1,794	1,619	1,780	+8.54%	433,800	205億6988万	+16.04%	-	3.87
01/15	1,587	1,660	1,570	1,640	+1.17%	245,300	189億5202万	+7.82%	-	3.56
01/14	1,680	1,723	1,562	1,621	-4.03%	459,500	187億3245万	+6.93%	-	3.52
01/13	1,733	1,740	1,668	1,689	-2.48%	246,500	195億1827万	+11.78%	-	3.67
01/09	1,778	1,779	1,690	1,732	-1.53%	309,300	200億1518万	+15.16%	-	3.76
01/08	1,635	1,803	1,627	1,759	+8.78%	502,700	203億2720万	+17.66%	-	3.82
01/07	1,578	1,644	1,577	1,617	+2.99%	166,700	186億8623万	+8.67%	-	3.51
01/06	1,580	1,594	1,556	1,570	+0.64%	94,400	181億4309万	+5.65%	-	3.41
01/05	1,579	1,585	1,555	1,560	+3.17%	147,100	180億2753万	+5.05%	-	3.39
2025
12/30	1,520	1,567	1,512	1,512	-0.85%	106,800	174億7284万	+1.89%	-	3.29
12/29	1,485	1,557	1,477	1,525	+2.76%	162,600	176億2307万	+2.62%	-	3.31
12/26	1,517	1,524	1,481	1,484	-2.88%	120,900	171億4927万	-0.4%	-	3.22
12/25	1,509	1,531	1,475	1,528	+5.31%	148,100	176億5774万	+1.73%	-	3.32
12/24	1,504	1,504	1,444	1,451	-3.52%	122,200	167億6791万	-3.65%	-	3.15
12/23	1,401	1,505	1,401	1,504	+7.58%	182,200	173億8039万	-0.59%	-	3.27
12/22	1,450	1,458	1,398	1,398	-1.55%	76,800	161億5544万	-8.09%	-	3.04
12/19	1,400	1,428	1,400	1,420	+1.57%	66,400	164億968万	-7.25%	-	3.09
12/18	1,400	1,423	1,394	1,398	-2.03%	89,900	161億5544万	-9.28%	-	3.04
12/17	1,466	1,466	1,421	1,427	-0.63%	75,400	164億9057万	-8.11%	-	3.1
12/16	1,461	1,476	1,430	1,436	-1.98%	83,300	165億9457万	-8.07%	-	3.12
12/15	1,430	1,475	1,419	1,465	+2.52%	58,200	169億2970万	-6.81%	-	3.18
12/12	1,424	1,454	1,414	1,429	-0.69%	80,000	165億1368万	-9.56%	-	3.11
12/11	1,492	1,492	1,420	1,439	-3.55%	76,500	166億2924万	-9.55%	-	3.13
12/10	1,470	1,500	1,470	1,492	+1.57%	53,700	172億4172万	-7.04%	-	3.24
12/09	1,467	1,487	1,451	1,469	+0.14%	75,100	169億7592万	-9.26%	-	3.19
12/08	1,480	1,480	1,445	1,467	-1.94%	95,400	169億5281万	-9.94%	-	3.19
12/05	1,500	1,510	1,485	1,496	-0.93%	55,400	172億8794万	-8.61%	-	3.25
12/04	1,517	1,532	1,500	1,510	-0.07%	71,400	174億4973万	-8.09%	-	3.28
12/03	1,530	1,568	1,509	1,511	+0.33%	69,400	174億6128万	-8.59%	-	3.28
12/02	1,586	1,586	1,501	1,506	-4.62%	87,500	174億350万	-9.66%	-	3.27
12/01	1,583	1,596	1,556	1,579	-0.13%	63,200	182億4710万	-6.12%	-	3.43
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

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
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	98.04	37.98	11.01	4.26	485億5832万	195億5060万	43.78倍 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	88.5	36.86	9.52	3.97	495億6900万	204億9763万	75.4倍 2/28
2024年 2月期	4,255 6/14 6/13	2,227 11/10	1,245,100 11/27	赤字	赤字	6.15	3.22	423億7469万	223億4688万	赤字 2/29
2025年 2月期	3,000 7/25	1,200 2/28	617,900 8/6	赤字	赤字	6.22	2.49	330億1657万	134億6018万	赤字 2/28
最新	3,570 2026/3/6		482,900	-		7.76 実績		412億8031万		-

6521 オキサイド

PER

2025/10/07～2026/03/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート