- 6877
- 2026/09/30
- 時価
- 1210億円
- PER 予
- 11倍
- 2010年以降
- 3.36-36.91倍
（2010-2025年） - PBR
- 1.09倍
- 2010年以降
- 0.5-3.88倍
（2010-2025年） - 配当 予
- 2.59%
- ROE 予
- 9.87%
- ROA 予
- 7.04%
- 資料
- Link
- CSV,JSON
OBARA GROUP（6877）の株価チャート
株価
10/1
- 前日 (9/30)
- 5,800
- 始値
- 5,800
- 高値
- 5,860
- 安値
- 5,700
- 終値 +0.52%
- 5,830
- 出来高 -16%
- 35,700
乖離率
- 株価（5日）
移動平均値 - -0.68%
5,870 - 株価（25日）
移動平均値 - +4.93%
5,556 - 出来高（5日）
移動平均値 - -58.19%
85,380
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 5,800 | 5,860 | 5,700 | 5,830 | +0.52% | 35,700 | - | +4.93% | - | - |
| 09/30 | 5,930 | 5,950 | 5,800 | 5,800 | -1.02% | 42,500 | - | +4.43% | - | - |
| 09/29 | 5,870 | 5,900 | 5,760 | 5,860 | -1.18% | 59,400 | - | +5.55% | - | - |
| 09/28 | 5,930 | 6,080 | 5,910 | 5,930 | 0% | 80,500 | - | +6.81% | - | - |
| 09/25 | 5,710 | 5,970 | 5,700 | 5,930 | +11.68% | 208,800 | - | +6.94% | - | - |
| 09/24 | 5,280 | 5,390 | 5,220 | 5,310 | +1.72% | 41,300 | - | -4.24% | - | - |
| 09/18 | 5,270 | 5,290 | 5,210 | 5,220 | -1.14% | 37,500 | - | -6.38% | - | - |
| 09/17 | 5,300 | 5,360 | 5,250 | 5,280 | -0.19% | 25,200 | - | -5.82% | - | - |
| 09/16 | 5,250 | 5,340 | 5,240 | 5,290 | +0.76% | 26,200 | - | -6.07% | - | - |
| 09/15 | 5,240 | 5,290 | 5,210 | 5,250 | +0.19% | 25,900 | - | -7.11% | - | - |
| 09/14 | 5,190 | 5,270 | 5,180 | 5,240 | -0.95% | 20,000 | - | -7.65% | - | - |
| 09/11 | 5,270 | 5,320 | 5,220 | 5,290 | -2.04% | 28,500 | - | -7.14% | - | - |
| 09/10 | 5,410 | 5,420 | 5,350 | 5,400 | -0.92% | 25,000 | - | -5.54% | - | - |
| 09/09 | 5,380 | 5,480 | 5,380 | 5,450 | +1.3% | 21,100 | - | -5.22% | - | - |
| 09/08 | 5,560 | 5,560 | 5,380 | 5,380 | -3.24% | 22,800 | - | -6.78% | - | - |
| 09/07 | 5,470 | 5,580 | 5,470 | 5,560 | +1.65% | 24,200 | - | -3.94% | - | - |
| 09/04 | 5,520 | 5,550 | 5,400 | 5,470 | -0.91% | 39,700 | - | -5.62% | - | - |
| 09/03 | 5,560 | 5,570 | 5,500 | 5,520 | -0.54% | 28,200 | - | -4.84% | - | - |
| 09/02 | 5,570 | 5,630 | 5,510 | 5,550 | -1.25% | 42,900 | - | -4.31% | - | - |
| 09/01 | 5,680 | 5,750 | 5,600 | 5,620 | -1.58% | 32,700 | - | -3.09% | - | - |
| 08/31 | 5,620 | 5,760 | 5,590 | 5,710 | +0.71% | 41,000 | - | -1.69% | - | - |
| 08/28 | 5,790 | 5,820 | 5,670 | 5,670 | -1.56% | 18,200 | - | -2.36% | - | - |
| 08/27 | 5,810 | 5,930 | 5,750 | 5,760 | -0.69% | 21,100 | - | -0.89% | - | - |
| 08/26 | 5,780 | 5,850 | 5,750 | 5,800 | +0.35% | 24,600 | - | -0.21% | - | - |
| 08/25 | 5,790 | 5,790 | 5,710 | 5,780 | -0.17% | 24,700 | - | -0.55% | - | - |
| 08/24 | 5,730 | 5,810 | 5,700 | 5,790 | +1.05% | 25,600 | - | -0.41% | - | - |
| 08/21 | 5,870 | 5,870 | 5,700 | 5,730 | -2.39% | 26,700 | - | -1.63% | - | - |
| 08/20 | 5,800 | 5,870 | 5,710 | 5,870 | +1.91% | 35,200 | - | +0.46% | - | - |
| 08/19 | 5,720 | 5,840 | 5,690 | 5,760 | -2.7% | 48,100 | - | -1.59% | - | - |
| 08/18 | 6,090 | 6,100 | 5,920 | 5,920 | -2.79% | 37,700 | - | +0.95% | - | - |
| 08/17 | 5,950 | 6,130 | 5,940 | 6,090 | +2.18% | 35,400 | - | +3.68% | - | - |
| 08/14 | 5,930 | 5,990 | 5,920 | 5,960 | +0.51% | 28,800 | - | +1.46% | - | - |
| 08/13 | 5,820 | 5,950 | 5,800 | 5,930 | +2.07% | 32,800 | - | +0.92% | - | - |
| 08/12 | 5,780 | 5,820 | 5,730 | 5,810 | +0.35% | 44,300 | - | -1.26% | - | - |
| 08/10 | 5,810 | 5,870 | 5,750 | 5,790 | -0.34% | 47,500 | - | -1.83% | - | - |
| 08/07 | 5,800 | 5,820 | 5,710 | 5,810 | +0.35% | 70,700 | - | -1.73% | - | - |
| 08/06 | 5,640 | 5,840 | 5,520 | 5,790 | -7.21% | 109,000 | - | -2.2% | - | - |
| 08/05 | 6,120 | 6,350 | 6,090 | 6,240 | +4.7% | 64,300 | - | +5.03% | - | - |
| 08/04 | 5,920 | 6,080 | 5,920 | 5,960 | +2.41% | 51,100 | - | +0.42% | - | - |
| 08/03 | 5,740 | 5,850 | 5,600 | 5,820 | +1.22% | 40,700 | - | -2.02% | - | - |
| 07/31 | 5,690 | 5,890 | 5,620 | 5,750 | +2.86% | 62,100 | - | -3.36% | - | - |
| 07/30 | 5,390 | 5,650 | 5,390 | 5,590 | +1.82% | 57,800 | - | -6.27% | - | - |
| 07/29 | 5,530 | 5,610 | 5,340 | 5,490 | -0.72% | 93,900 | - | -8.26% | - | - |
| 07/28 | 5,900 | 5,940 | 5,490 | 5,530 | -5.63% | 106,500 | - | -7.96% | - | - |
| 07/27 | 5,740 | 5,890 | 5,630 | 5,860 | +3.17% | 82,100 | - | -2.98% | - | - |
| 07/24 | 5,710 | 5,720 | 5,620 | 5,680 | -1.73% | 24,800 | - | -6.15% | - | - |
| 07/23 | 5,780 | 5,810 | 5,710 | 5,780 | 0% | 32,200 | - | -4.76% | - | - |
| 07/22 | 5,830 | 5,900 | 5,740 | 5,780 | -0.34% | 34,800 | - | -5% | - | - |
| 07/21 | 5,870 | 5,900 | 5,580 | 5,800 | -0.17% | 59,800 | - | -4.76% | - | - |
| 07/17 | 6,080 | 6,090 | 5,690 | 5,810 | -4.44% | 52,500 | - | -4.71% | - | - |
| 07/16 | 6,130 | 6,130 | 6,050 | 6,080 | -1.46% | 29,600 | - | -0.33% | - | - |
| 07/15 | 6,170 | 6,240 | 6,090 | 6,170 | +0.82% | 40,700 | - | +1.38% | - | - |
| 07/14 | 6,040 | 6,120 | 5,970 | 6,120 | +1.32% | 44,800 | - | +0.82% | - | - |
| 07/13 | 6,240 | 6,270 | 6,030 | 6,040 | -2.11% | 40,600 | - | -0.26% | - | - |
| 07/10 | 6,170 | 6,260 | 6,110 | 6,170 | +1.48% | 39,000 | - | +2% | - | - |
| 07/09 | 6,040 | 6,120 | 5,960 | 6,080 | +0.83% | 36,500 | - | +0.55% | - | - |
| 07/08 | 6,080 | 6,170 | 6,030 | 6,030 | -1.31% | 46,500 | - | -0.26% | - | - |
| 07/07 | 6,150 | 6,300 | 6,090 | 6,110 | -0.81% | 46,500 | - | +1.03% | - | - |
| 07/06 | 6,180 | 6,370 | 6,100 | 6,160 | 0% | 65,100 | - | +1.92% | - | - |
| 07/03 | 5,920 | 6,200 | 5,910 | 6,160 | +2.67% | 40,700 | - | +1.87% | - | - |
| 07/02 | 6,230 | 6,310 | 6,000 | 6,000 | -5.06% | 43,300 | - | -0.89% | - | - |
| 07/01 | 6,050 | 6,380 | 6,050 | 6,320 | +3.95% | 33,900 | - | +4.24% | - | - |
| 06/30 | 6,100 | 6,140 | 6,010 | 6,080 | -0.33% | 27,900 | - | +0.33% | - | - |
| 06/29 | 6,240 | 6,290 | 5,980 | 6,100 | +0.66% | 37,200 | - | +0.53% | - | - |
| 06/26 | 6,190 | 6,220 | 5,990 | 6,060 | -0.66% | 36,300 | - | -0.3% | - | - |
| 06/25 | 6,190 | 6,270 | 6,100 | 6,100 | +0.16% | 36,800 | - | +0.28% | - | - |
| 06/24 | 6,060 | 6,180 | 6,020 | 6,090 | -0.16% | 33,200 | - | -0.03% | - | - |
| 06/23 | 6,380 | 6,460 | 6,080 | 6,100 | -3.33% | 51,300 | - | +0.05% | - | - |
| 06/22 | 6,170 | 6,360 | 6,140 | 6,310 | +2.44% | 26,500 | - | +3.26% | - | - |
| 06/19 | 6,210 | 6,340 | 6,140 | 6,160 | +0.82% | 83,100 | - | +0.79% | - | - |
| 06/18 | 6,210 | 6,270 | 6,060 | 6,110 | -0.65% | 32,300 | - | -0.1% | - | - |
| 06/17 | 5,950 | 6,180 | 5,950 | 6,150 | +3.36% | 32,100 | - | +0.31% | - | - |
| 06/16 | 5,970 | 6,010 | 5,910 | 5,950 | -0.34% | 22,100 | - | -3% | - | - |
| 06/15 | 5,980 | 6,060 | 5,910 | 5,970 | +1.53% | 29,800 | - | -2.99% | - | - |
| 06/12 | 5,820 | 5,930 | 5,760 | 5,880 | +2.8% | 47,600 | - | -4.89% | - | - |
| 06/11 | 5,600 | 5,790 | 5,460 | 5,720 | -1.04% | 52,400 | - | -7.41% | - | - |
| 06/10 | 5,720 | 5,840 | 5,670 | 5,780 | +0.17% | 56,700 | - | -6.56% | - | - |
| 06/09 | 5,950 | 6,010 | 5,740 | 5,770 | -1.54% | 67,400 | - | -6.57% | - | - |
| 06/08 | 5,830 | 5,910 | 5,750 | 5,860 | -4.25% | 56,900 | - | -4.98% | - | - |
| 06/05 | 6,090 | 6,150 | 5,970 | 6,120 | +0.99% | 26,900 | - | -0.63% | - | - |
| 06/04 | 5,990 | 6,090 | 5,920 | 6,060 | -0.49% | 27,200 | - | -1.3% | - | - |
| 06/03 | 6,030 | 6,180 | 5,970 | 6,090 | +1.5% | 44,000 | - | -0.29% | - | - |
| 06/02 | 6,160 | 6,160 | 5,840 | 6,000 | -3.85% | 90,800 | - | -1.23% | - | - |
| 06/01 | 6,320 | 6,420 | 6,240 | 6,240 | -1.27% | 59,700 | - | +3.26% | - | - |
| 05/29 | 6,250 | 6,320 | 6,170 | 6,320 | +1.28% | 75,300 | - | +5.16% | - | - |
| 05/28 | 6,250 | 6,300 | 6,050 | 6,240 | -0.16% | 75,400 | - | +4.45% | - | - |
| 05/27 | 6,320 | 6,460 | 6,240 | 6,250 | -0.48% | 36,000 | - | +5.22% | - | - |
| 05/26 | 6,330 | 6,370 | 6,260 | 6,280 | -0.79% | 38,200 | - | +6.28% | - | - |
| 05/25 | 6,190 | 6,380 | 6,150 | 6,330 | +2.26% | 47,300 | - | +7.78% | - | - |
| 05/22 | 6,260 | 6,320 | 6,150 | 6,190 | -2.06% | 32,700 | - | +5.98% | - | - |
| 05/21 | 6,310 | 6,360 | 6,210 | 6,320 | +1.44% | 55,600 | - | +8.74% | - | - |
| 05/20 | 6,350 | 6,390 | 6,120 | 6,230 | -3.41% | 50,700 | - | +7.71% | - | - |
| 05/19 | 6,430 | 6,630 | 6,360 | 6,450 | +1.9% | 76,500 | - | +12.02% | - | - |
| 05/18 | 6,210 | 6,380 | 6,150 | 6,330 | +1.12% | 54,300 | - | +10.55% | - | - |
| 05/15 | 6,570 | 6,610 | 6,180 | 6,260 | -3.4% | 99,600 | - | +10.13% | - | - |
| 05/14 | 6,430 | 6,870 | 6,420 | 6,480 | +4.01% | 124,900 | - | +14.83% | - | - |
| 05/13 | 6,380 | 6,440 | 6,200 | 6,230 | -3.41% | 64,900 | - | +11.39% | - | - |
| 05/12 | 6,780 | 6,800 | 6,400 | 6,450 | -3.44% | 131,900 | - | +16.11% | - | - |
| 05/11 | 6,460 | 6,760 | 6,270 | 6,680 | +15.97% | 286,500 | - | +21.28% | - | - |
| 05/08 | 5,980 | 6,030 | 5,580 | 5,760 | -2.7% | 138,500 | - | +5.73% | - | - |
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 9月期 | 2,400 3/31 | 800 9/30 | 523,100 6/4 | - | - | +16.64% 3/31 | -42.8% 10/8 |
| 2009年 9月期 | 953 7/1 | 446 10/27 | 986,000 11/12 | - | - | +31.21% 11/12 | -23.55% 12/26 |
| 2010年 9月期 | 1,236 4/9 | 655 11/27 | 298,500 5/26 | - | - | +19.39% 2/17 | -21.14% 11/27 |
| 2011年 9月期 | 1,220 7/4 | 660 10/21 | 132,600 11/8 | 254億6064万 | 137億7379万 | +16.51% 2/8 | -21.13% 3/15 |
| 2012年 9月期 | 1,144 3/30 | 816 1/16 | 95,900 10/13 | 238億7457万 | 170億2941万 | +9.78% 2/23 | -12.53% 5/16 |
| 2013年 9月期 | 3,465 5/14 | 794 11/13 | 601,700 8/6 | 723億1240万 | 165億7028万 | +56.08% 5/14 | -15.71% 8/15 |
| 2014年 9月期 | 4,770 7/30 | 2,340 11/12 | 559,500 11/14 | 995億4694万 | 488億3434万 | +20.47% 2/18 2/17 | -15.02% 8/12 |
| 2015年 9月期 | 8,280 6/2 | 3,620 10/17 | 311,800 11/11 | 1727億9846万 | 755億4715万 | +16.98% 11/13 | -13.21% 8/25 |
| 2016年 9月期 | 5,510 11/9 | 3,490 8/26 | 251,800 5/9 | 1149億9028万 | 728億3413万 | +14.04% 10/6 | -13.57% 1/21 |
| 2017年 9月期 | 6,700 8/7 | 3,735 11/9 | 220,700 5/9 | 1398億2484万 | 779億4713万 | +18.71% 5/12 | -9.79% 11/8 |
| 2018年 9月期 | 8,370 1/22 | 4,835 9/12 | 329,000 11/7 | 1746億7671万 | 1009億345万 | +20.28% 11/10 | -18.09% 10/29 |
| 2019年 9月期 | 5,750 10/2 | 3,005 8/13 | 203,500 2/13 | 1199億9893万 | 627億1248万 | +13.08% 9/11 | -18.5% 12/25 |
| 2020年 9月期 | 4,085 11/5 10/29 | 2,120 4/6 | 513,600 6/19 | 852億5141万 | 442億4308万 | +14.28% 4/24 | -24.4% 3/13 |
| 2021年 9月期 | 4,300 9/14 | 3,285 11/17 11/16 | 338,900 4/28 | 897億3833万 | 685億5591万 | +11.91% 12/14 | -10.19% 10/13 |
| 2022年 9月期 | 3,905 10/1 | 2,766 4/12 | 124,400 6/17 | 814億9492万 | 577億2470万 | +6.91% 8/19 | -7.94% 11/30 |
| 2023年 9月期 | 4,335 5/1 | 3,140 10/3 | 215,000 4/27 | 904億6876万 | 655億2985万 | +8.08% 5/1 | -9.07% 10/4 |
| 2024年 9月期 | 4,355 7/17 7/12 | 3,485 10/26 10/24 | 244,100 4/26 | 908億8614万 | 727億2978万 | +10.93% 4/4 | -9.76% 8/2 |
| 2025年 9月期 | 4,455 9/16 | 3,015 4/7 | 214,900 5/12 | 929億7308万 | 629億2118万 | +14.39% 5/12 | -9.71% 4/7 |
| 最新 | 5,830 2026/10/1 | 35,700 | 1216億6848万 | +4.93% 5,556 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 50%（1.5倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 241%（3.41倍）
- 2014/12/30 vs 2013/12/30
- 64%（1.64倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/10/01 vs 2025/12/30
- 52%（1.52倍）
- 過去安値
446円（2008/10/27） - 1207%（13.07倍）
5,830円（10/1）
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。
