- 6645
- 2026/11/06
- 時価
- 9578億円
- PER 予
- 22.55倍
- 2010年以降
- 10.55-226.6倍
（2010-2026年） - PBR
- 1.1倍
- 2010年以降
- 0.82-3.63倍
（2010-2026年） - 配当
- 2.24%
- ROE 予
- 4.87%
- ROA 予
- 2.93%
- 資料
- Link
- CSV,JSON
オムロン（6645）の株価チャート
株価
11/6
- 前日 (11/5)
- 4,947
- 始値
- 4,527
- 高値
- 4,682
- 安値
- 4,484
- 終値 -6.12%
- 4,644
- 出来高 +16.44%
- 2,020,200
乖離率
- 株価（5日）
移動平均値 - -8.11%
5,054 - 株価（25日）
移動平均値 - -19.89%
5,797 - 出来高（5日）
移動平均値 - +16.05%
1,740,760
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 | 4,527 | 4,682 | 4,484 | 4,644 | -6.12% | 2,020,200 | - | -19.89% | - | - |
| 11/05 | 5,098 | 5,175 | 4,833 | 4,947 | -4.44% | 1,734,900 | - | -15.71% | - | - |
| 11/04 | 5,304 | 5,323 | 4,963 | 5,177 | -1.09% | 2,595,700 | - | -12.64% | - | - |
| 11/02 | 5,168 | 5,282 | 5,168 | 5,234 | -0.65% | 1,036,700 | - | -12.33% | - | - |
| 10/30 | 5,400 | 5,458 | 5,237 | 5,268 | -3.94% | 1,316,300 | - | -12.39% | - | - |
| 10/29 | 5,552 | 5,552 | 5,334 | 5,484 | -1.88% | 1,858,100 | - | -9.45% | - | - |
| 10/28 | 5,550 | 5,611 | 5,484 | 5,589 | +3.21% | 1,094,400 | - | -8.12% | - | - |
| 10/27 | 5,434 | 5,469 | 5,387 | 5,415 | +1.52% | 1,123,400 | - | -11.29% | - | - |
| 10/26 | 5,342 | 5,421 | 5,280 | 5,334 | +0.08% | 1,412,200 | - | -13% | - | - |
| 10/23 | 5,399 | 5,400 | 5,094 | 5,330 | -3.07% | 1,867,400 | - | -13.39% | - | - |
| 10/22 | 5,700 | 5,720 | 5,466 | 5,499 | -3.41% | 1,575,400 | - | -11.03% | - | - |
| 10/21 | 5,782 | 5,790 | 5,661 | 5,693 | -0.38% | 935,400 | - | -8.19% | - | - |
| 10/20 | 5,771 | 5,827 | 5,613 | 5,715 | -1.97% | 1,376,700 | - | -8.05% | - | - |
| 10/19 | 5,665 | 5,837 | 5,650 | 5,830 | -0.44% | 982,000 | - | -6.39% | - | - |
| 10/16 | 5,877 | 5,972 | 5,810 | 5,856 | -0.39% | 1,468,100 | - | -6.06% | - | - |
| 10/15 | 6,187 | 6,187 | 5,848 | 5,879 | -8.23% | 1,967,800 | - | -5.95% | - | - |
| 10/14 | 6,500 | 6,527 | 6,322 | 6,406 | -1.42% | 1,435,700 | - | +2.27% | - | - |
| 10/13 | 6,347 | 6,498 | 6,231 | 6,498 | +1.61% | 1,424,400 | - | +3.87% | - | - |
| 10/09 | 6,265 | 6,400 | 6,206 | 6,395 | +0.88% | 1,306,100 | - | +2.4% | - | - |
| 10/08 | 6,541 | 6,546 | 6,333 | 6,339 | -2.27% | 1,233,900 | - | +1.39% | - | - |
| 10/07 | 6,500 | 6,544 | 6,443 | 6,486 | -0.03% | 814,400 | - | +3.53% | - | - |
| 10/06 | 6,521 | 6,538 | 6,460 | 6,488 | -1.65% | 1,014,800 | - | +3.48% | - | - |
| 10/05 | 6,533 | 6,609 | 6,477 | 6,597 | +3.14% | 1,133,000 | - | +5.18% | - | - |
| 10/02 | 6,349 | 6,449 | 6,306 | 6,396 | -0.45% | 1,220,300 | - | +2.07% | - | - |
| 10/01 | 6,383 | 6,471 | 6,339 | 6,425 | -0.17% | 1,359,600 | - | +2.47% | - | - |
| 09/30 | 6,435 | 6,526 | 6,372 | 6,436 | +0.97% | 1,422,800 | - | +2.73% | - | - |
| 09/29 | 6,200 | 6,374 | 6,200 | 6,374 | +1.5% | 1,443,300 | - | +1.84% | - | - |
| 09/28 | 6,289 | 6,438 | 6,280 | 6,280 | -0.71% | 1,373,800 | - | +0.32% | - | - |
| 09/25 | 6,300 | 6,334 | 6,218 | 6,325 | -0.05% | 1,129,700 | - | +0.93% | - | - |
| 09/24 | 6,202 | 6,372 | 6,168 | 6,328 | +2.59% | 1,017,000 | - | +0.64% | - | - |
| 09/18 | 6,215 | 6,220 | 6,092 | 6,168 | +1.16% | 1,528,800 | - | -2.34% | - | - |
| 09/17 | 6,167 | 6,230 | 6,071 | 6,097 | -0.25% | 834,100 | - | -3.98% | - | - |
| 09/16 | 5,938 | 6,140 | 5,920 | 6,112 | +3.44% | 1,385,300 | - | -4.29% | - | - |
| 09/15 | 5,881 | 6,000 | 5,862 | 5,909 | -1.42% | 1,030,800 | - | -7.89% | - | - |
| 09/14 | 5,983 | 6,021 | 5,912 | 5,994 | -0.15% | 991,800 | - | -7.13% | - | - |
| 09/11 | 5,830 | 6,056 | 5,792 | 6,003 | -0.45% | 1,518,900 | - | -7.36% | - | - |
| 09/10 | 5,974 | 6,097 | 5,963 | 6,030 | -0.12% | 1,123,400 | - | -7.4% | - | - |
| 09/09 | 5,953 | 6,129 | 5,950 | 6,037 | +0.95% | 1,315,900 | - | -7.24% | - | - |
| 09/08 | 6,286 | 6,350 | 5,952 | 5,980 | -4.93% | 1,036,600 | - | -7.83% | - | - |
| 09/07 | 6,334 | 6,387 | 6,290 | 6,290 | +1.17% | 810,500 | - | -2.69% | - | - |
| 09/04 | 6,144 | 6,217 | 6,045 | 6,217 | +0.37% | 1,050,200 | - | -3.3% | - | - |
| 09/03 | 6,285 | 6,314 | 6,133 | 6,194 | -0.66% | 1,126,000 | - | -3.02% | - | - |
| 09/02 | 6,453 | 6,464 | 6,203 | 6,235 | -4.85% | 1,191,200 | - | -1.75% | - | - |
| 09/01 | 6,583 | 6,592 | 6,465 | 6,553 | -1.62% | 953,200 | - | +3.95% | - | - |
| 08/31 | 6,570 | 6,706 | 6,475 | 6,661 | +0.42% | 1,478,800 | - | +6.29% | - | - |
| 08/28 | 6,691 | 6,738 | 6,557 | 6,633 | +1.62% | 2,054,800 | - | +6.64% | - | - |
| 08/27 | 6,512 | 6,613 | 6,406 | 6,527 | +1.12% | 1,073,200 | - | +5.68% | - | - |
| 08/26 | 6,483 | 6,515 | 6,367 | 6,455 | -0.32% | 892,400 | - | +5.25% | - | - |
| 08/25 | 6,295 | 6,497 | 6,262 | 6,476 | +2.68% | 1,338,700 | - | +6.36% | - | - |
| 08/24 | 6,316 | 6,433 | 6,289 | 6,307 | +0.24% | 702,500 | - | +4.37% | - | - |
| 08/21 | 6,310 | 6,387 | 6,236 | 6,292 | -1.83% | 1,003,500 | - | +4.62% | - | - |
| 08/20 | 6,407 | 6,433 | 6,285 | 6,409 | -0.42% | 1,279,100 | - | +6.99% | - | - |
| 08/19 | 6,513 | 6,626 | 6,409 | 6,436 | -6.04% | 1,411,600 | - | +8% | - | - |
| 08/18 | 7,154 | 7,245 | 6,832 | 6,850 | -2.74% | 1,463,800 | - | +15.57% | - | - |
| 08/17 | 6,961 | 7,043 | 6,896 | 7,043 | +0.56% | 1,248,900 | - | +19.51% | - | - |
| 08/14 | 6,973 | 7,225 | 6,915 | 7,004 | +0.03% | 1,724,500 | - | +19.81% | - | - |
| 08/13 | 7,066 | 7,148 | 6,975 | 7,002 | +2.22% | 2,409,500 | - | +20.83% | - | - |
| 08/12 | 6,800 | 6,850 | 6,593 | 6,850 | -0.35% | 1,719,900 | - | +19.19% | - | - |
| 08/10 | 6,650 | 6,914 | 6,490 | 6,874 | +3.65% | 2,425,300 | - | +20.17% | - | - |
| 08/07 | 6,619 | 6,710 | 6,471 | 6,632 | -2.74% | 3,382,000 | - | +16.62% | - | - |
| 08/06 | 6,500 | 6,929 | 6,451 | 6,819 | +14.97% | 6,836,700 | - | +20.54% | - | - |
| 08/05 | 5,729 | 5,931 | 5,684 | 5,931 | +7.1% | 2,412,800 | - | +5.44% | - | - |
| 08/04 | 5,377 | 5,625 | 5,367 | 5,538 | +3.32% | 1,738,100 | - | -1.46% | - | - |
| 08/03 | 5,420 | 5,460 | 5,276 | 5,360 | -1.29% | 1,325,800 | - | -4.69% | - | - |
| 07/31 | 5,400 | 5,553 | 5,361 | 5,430 | +5.05% | 1,635,100 | - | -3.62% | - | - |
| 07/30 | 5,132 | 5,272 | 5,115 | 5,169 | -0.06% | 1,205,700 | - | -8.51% | - | - |
| 07/29 | 5,265 | 5,341 | 5,015 | 5,172 | +0.14% | 1,410,900 | - | -8.8% | - | - |
| 07/28 | 5,521 | 5,529 | 5,146 | 5,165 | -8.58% | 1,429,600 | - | -9.31% | - | - |
| 07/27 | 5,529 | 5,679 | 5,477 | 5,650 | +3.12% | 1,170,800 | - | -1.43% | - | - |
| 07/24 | 5,451 | 5,512 | 5,405 | 5,479 | -0.85% | 739,900 | - | -4.75% | - | - |
| 07/23 | 5,478 | 5,574 | 5,468 | 5,526 | +1.15% | 939,200 | - | -4.16% | - | - |
| 07/22 | 5,424 | 5,597 | 5,424 | 5,463 | +1.96% | 1,143,800 | - | -5.32% | - | - |
| 07/21 | 5,300 | 5,381 | 5,213 | 5,358 | +0.92% | 1,087,300 | - | -7.28% | - | - |
| 07/17 | 5,468 | 5,477 | 5,158 | 5,309 | -5.09% | 1,442,800 | - | -8.42% | - | - |
| 07/16 | 5,600 | 5,852 | 5,553 | 5,594 | -1.83% | 1,664,900 | - | -3.62% | - | - |
| 07/15 | 5,702 | 5,736 | 5,633 | 5,698 | +1.17% | 750,900 | - | -1.83% | - | - |
| 07/14 | 5,556 | 5,661 | 5,462 | 5,632 | +0.16% | 1,175,900 | - | -2.81% | - | - |
| 07/13 | 6,013 | 6,016 | 5,596 | 5,623 | -6.44% | 1,289,400 | - | -3.05% | - | - |
| 07/10 | 5,983 | 6,131 | 5,959 | 6,010 | +2.45% | 1,629,900 | - | +3.46% | - | - |
| 07/09 | 5,738 | 5,884 | 5,706 | 5,866 | +2.57% | 1,257,000 | - | +0.88% | - | - |
| 07/08 | 5,650 | 5,828 | 5,588 | 5,719 | -1.57% | 1,295,800 | - | -1.9% | - | - |
| 07/07 | 6,001 | 6,111 | 5,792 | 5,810 | -5.9% | 1,683,100 | - | -0.67% | - | - |
| 07/06 | 6,000 | 6,197 | 5,906 | 6,174 | +1.95% | 1,337,200 | - | +5.54% | - | - |
| 07/03 | 5,841 | 6,064 | 5,761 | 6,056 | +2.91% | 1,556,800 | - | +3.59% | - | - |
| 07/02 | 5,882 | 6,080 | 5,865 | 5,885 | -1.95% | 1,294,100 | - | +0.87% | - | - |
| 07/01 | 5,984 | 6,064 | 5,907 | 6,002 | +3.48% | 1,308,500 | - | +3.09% | - | - |
| 06/30 | 5,762 | 5,896 | 5,713 | 5,800 | +2.6% | 1,427,000 | - | +0.05% | - | - |
| 06/29 | 5,620 | 5,653 | 5,474 | 5,653 | +0.73% | 1,217,000 | - | -2.28% | - | - |
| 06/26 | 5,738 | 5,756 | 5,502 | 5,612 | -3.76% | 1,567,100 | - | -2.99% | - | - |
| 06/25 | 5,847 | 5,899 | 5,729 | 5,831 | +2.35% | 977,900 | - | +0.9% | - | - |
| 06/24 | 5,750 | 5,842 | 5,660 | 5,697 | -1.16% | 917,900 | - | -1.13% | - | - |
| 06/23 | 6,119 | 6,136 | 5,764 | 5,764 | -5.52% | 1,462,700 | - | +0.26% | - | - |
| 06/22 | 6,195 | 6,240 | 6,060 | 6,101 | -0.54% | 1,170,500 | - | +6.27% | - | - |
| 06/19 | 5,892 | 6,158 | 5,846 | 6,134 | +5.21% | 2,561,600 | - | +7.26% | - | - |
| 06/18 | 5,799 | 5,923 | 5,717 | 5,830 | +3.74% | 1,417,400 | - | +2.26% | - | - |
| 06/17 | 5,496 | 5,694 | 5,370 | 5,620 | -1.33% | 1,552,300 | - | -1.49% | - | - |
| 06/16 | 5,789 | 5,834 | 5,665 | 5,696 | -2% | 1,018,100 | - | -0.61% | - | - |
| 06/15 | 5,590 | 5,821 | 5,500 | 5,812 | +5.87% | 1,281,600 | - | +1.13% | - | - |
| 06/12 | 5,772 | 5,780 | 5,479 | 5,490 | -1.58% | 1,738,200 | - | -4.72% | - | - |
| 06/11 | 5,321 | 5,749 | 5,294 | 5,578 | +1.66% | 2,726,700 | - | -3.69% | - | - |
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 | |
| 2008年 3月期 | 3,510 7/12 | 1,950 3/18 | 2,201,600 2/26 | - | - | +14.79% 2/26 | -18% 8/17 |
| 2009年 3月期 | 2,385 5/16 | 940 2/18 | 2,248,500 8/29 | - | - | +16.95% 5/7 | -23% 10/8 |
| 2010年 3月期 | 2,215 3/30 | 1,132 4/1 | 3,055,300 1/29 | - | - | +14.67% 5/11 | -10.45% 7/13 |
| 2011年 3月期 | 2,418 3/9 | 1,749 9/1 | 3,247,800 10/28 | 5781億9457万 | 4182億2262万 | +14.41% 6/21 | -12.86% 3/15 |
| 2012年 3月期 | 2,357 4/1 | 1,381 10/5 | 2,862,300 1/30 | 5636億819万 | 3302億2610万 | +15.14% 10/27 | -17.46% 8/23 |
| 2013年 3月期 | 2,478 3/12 | 1,436 7/25 | 1,824,700 4/27 | 5925億4183万 | 3433億7775万 | +18.83% 4/30 | -9.77% 7/18 |
| 2014年 3月期 | 4,730 1/7 | 2,213 4/2 | 3,179,600 10/30 | 1兆742億 | 5291億7477万 | +20.15% 5/15 | -14.75% 2/4 |
| 2015年 3月期 | 5,800 12/8 | 3,365 5/21 | 4,241,000 1/30 | 1兆3173億 | 7642億6341万 | +17.18% 11/4 | -9.38% 10/17 |
| 2016年 3月期 | 5,900 6/2 | 2,742 2/12 | 5,744,200 10/28 | 1兆2826億 | 5866億7330万 | +9.64% 11/9 | -17.81% 2/3 |
| 2017年 3月期 | 5,120 3/2 | 3,045 7/6 | 3,880,800 10/28 | 1兆954億 | 6515億263万 | +11.11% 12/8 | -9.69% 7/8 |
| 2018年 3月期 | 7,670 1/18 | 4,385 5/18 | 4,282,400 4/28 | 1兆6410億 | 9382億658万 | +9.71% 7/28 | -15.89% 2/14 |
| 2019年 3月期 | 6,300 4/2 | 3,740 1/4 12/25 | 24,743,400 3/15 | 1兆3479億 | 8002億356万 | +15.58% 3/12 | -17.82% 12/25 |
| 2020年 3月期 | 6,870 2/6 | 4,410 3/13 | 3,458,100 4/17 | 1兆4169億 | 9095億3988万 | +13.41% 5/8 | -23.28% 3/13 |
| 2021年 3月期 | 10,040 1/14 | 5,330 4/3 | 2,417,900 1/28 | 2兆706億 | 1兆992億 | +15.2% 11/27 | -9.54% 2/26 |
| 2022年 3月期 | 12,115 12/16 | 7,306 3/11 | 2,453,100 1/31 | 2兆4986億 | 1兆5068億 | +12.86% 9/7 | -19.86% 1/31 |
| 2023年 3月期 | 8,164 4/1 | 6,237 12/29 | 2,202,200 10/27 | 1兆6837億 | 1兆2863億 | +10.67% 1/31 | -9.29% 5/12 |
| 2024年 3月期 | 9,329 6/16 | 5,245 10/31 | 5,874,800 2/6 | 1兆9240億 | 1兆817億 | +8.63% 1/11 | -18.1% 2/9 |
| 2025年 3月期 | 6,843 9/27 | 4,212 3/31 | 5,656,700 5/9 | 1兆4113億 | 8687億340万 | +13.52% 9/27 | -18.77% 8/5 |
| 2026年 3月期 | 5,655 2/25 | 3,503 7/7 | 15,147,600 8/26 | 1兆1663億 | 7224億7578万 | +25.21% 5/8 | -12.16% 3/23 |
| 最新 | 4,644 2026/11/6 | 2,020,200 | 9578億118万 | -19.89% 5,797 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -1%（0.99倍）
- 1985/12/28 vs 1984/12/28
- -22%（0.78倍）
- 1986/12/27 vs 1985/12/28
- -3%（0.97倍）
- 1987/12/28 vs 1986/12/27
- 28%（1.28倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/29 vs 1988/12/28
- 60%（1.6倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- 39%（1.39倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- 29%（1.29倍）
- 1996/12/30 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -6%（0.94倍）
- 1998/12/30 vs 1997/12/30
- -24%（0.76倍）
- 1999/12/30 vs 1998/12/30
- 52%（1.52倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- -26%（0.74倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- 24%（1.24倍）
- 2004/12/30 vs 2003/12/30
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- 24%（1.24倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 39%（1.39倍）
- 2010/12/30 vs 2009/12/30
- 29%（1.29倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 126%（2.26倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -25%（0.75倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- -26%（0.74倍）
- 2026/11/06 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
933円（1983/01/24） - 398%（4.98倍）
4,644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。
