OBARA GROUP（6877）の株価チャート
株価
5/14
- 前日 (5/13)
- 6,230
- 始値
- 6,430
- 高値
- 6,870
- 安値
- 6,420
- 終値 +4.01%
- 6,480
- 出来高 +92.45%
- 124,900
乖離率
- 株価（5日）
移動平均値 - +2.53%
6,320 - 株価（25日）
移動平均値 - +14.83%
5,643 - 出来高（5日）
移動平均値 - -16.37%
149,340
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 6,430 | 6,870 | 6,420 | 6,480 | +4.01% | 124,900 | 1352億3358万 | +14.83% | 12.29 | 1.26 |
| 05/13 | 6,380 | 6,440 | 6,200 | 6,230 | -3.41% | 64,900 | 1300億1623万 | +11.39% | 11.82 | 1.21 |
| 05/12 | 6,780 | 6,800 | 6,400 | 6,450 | -3.44% | 131,900 | 1346億750万 | +16.11% | 12.23 | 1.25 |
| 05/11 | 6,460 | 6,760 | 6,270 | 6,680 | +15.97% | 286,500 | 1394億745万 | +21.28% | 12.67 | 1.3 |
| 05/08 | 5,980 | 6,030 | 5,580 | 5,760 | -2.7% | 138,500 | 1202億762万 | +5.73% | 10.92 | 1.12 |
| 05/07 | 5,660 | 6,020 | 5,660 | 5,920 | +6.67% | 72,000 | 1235億4672万 | +9.14% | 11.23 | 1.15 |
| 05/01 | 5,540 | 5,630 | 5,540 | 5,550 | +0.18% | 36,900 | 1158億2505万 | +2.87% | 10.53 | 1.08 |
| 04/30 | 5,650 | 5,710 | 5,540 | 5,540 | -1.95% | 46,400 | 1156億1636万 | +2.92% | 10.51 | 1.07 |
| 04/28 | 5,600 | 5,710 | 5,570 | 5,650 | -0.18% | 147,900 | 1179億1199万 | +5.17% | 10.72 | 1.1 |
| 04/27 | 5,260 | 5,700 | 5,260 | 5,660 | +7.6% | 97,700 | 1181億2069万 | +5.77% | 10.73 | 1.1 |
| 04/24 | 5,310 | 5,310 | 5,220 | 5,260 | 0% | 18,800 | 1097億7293万 | -1.24% | 9.98 | 1.02 |
| 04/23 | 5,230 | 5,290 | 5,190 | 5,260 | +1.15% | 35,600 | 1097億7293万 | -1.28% | 9.98 | 1.02 |
| 04/22 | 5,390 | 5,430 | 5,190 | 5,200 | -3.7% | 23,500 | 1085億2077万 | -2.57% | 9.86 | 1.01 |
| 04/21 | 5,430 | 5,460 | 5,370 | 5,400 | -0.55% | 36,600 | 1126億9465万 | +1.03% | 10.24 | 1.05 |
| 04/20 | 5,420 | 5,470 | 5,400 | 5,430 | +0.56% | 21,600 | 1133億2073万 | +1.5% | 10.3 | 1.05 |
| 04/17 | 5,440 | 5,460 | 5,340 | 5,400 | -1.1% | 23,200 | 1126億9465万 | +0.86% | 10.24 | 1.05 |
| 04/16 | 5,440 | 5,500 | 5,380 | 5,460 | +1.49% | 34,000 | 1139億4681万 | +1.77% | 10.36 | 1.06 |
| 04/15 | 5,530 | 5,570 | 5,380 | 5,380 | -2.71% | 34,300 | 1122億7726万 | -0.26% | 10.2 | 1.04 |
| 04/14 | 5,510 | 5,580 | 5,450 | 5,530 | +0.91% | 39,300 | 1154億767万 | +1.77% | 10.49 | 1.07 |
| 04/13 | 5,530 | 5,630 | 5,450 | 5,480 | -2.32% | 52,300 | 1143億6420万 | +0.48% | 10.39 | 1.06 |
| 04/10 | 5,600 | 5,710 | 5,550 | 5,610 | +0.54% | 61,300 | 1170億7722万 | +2.22% | 10.64 | 1.09 |
| 04/09 | 5,660 | 5,660 | 5,550 | 5,580 | -1.41% | 58,800 | 1164億5114万 | +1.01% | 10.58 | 1.08 |
| 04/08 | 5,470 | 5,660 | 5,390 | 5,660 | +7.4% | 72,200 | 1181億2069万 | +2.06% | 10.73 | 1.1 |
| 04/07 | 5,290 | 5,320 | 5,250 | 5,270 | +0.76% | 46,800 | 1099億8163万 | -5.39% | 9.99 | 1.02 |
| 04/06 | 5,230 | 5,300 | 5,220 | 5,230 | 0% | 101,000 | 1091億4685万 | -6.81% | 9.92 | 1.01 |
| 04/03 | 5,300 | 5,320 | 5,210 | 5,230 | -1.13% | 61,500 | 1091億4685万 | -7.25% | 9.92 | 1.01 |
| 04/02 | 5,280 | 5,340 | 5,230 | 5,290 | +0.19% | 45,400 | 1103億9902万 | -6.31% | 10.03 | 1.03 |
| 04/01 | 5,260 | 5,320 | 5,220 | 5,280 | +2.13% | 50,400 | 1101億9032万 | -6.78% | 10.01 | 1.02 |
| 03/31 | 5,090 | 5,210 | 5,030 | 5,170 | +0.19% | 122,200 | 1078億9469万 | -8.8% | 9.81 | 1 |
| 03/30 | 4,955 | 5,210 | 4,955 | 5,160 | -0.58% | 97,300 | 1076億8600万 | -8.99% | 9.79 | 1.06 |
| 03/27 | 5,250 | 5,250 | 5,100 | 5,190 | -1.14% | 58,600 | 1083億1208万 | -8.53% | 9.84 | 1.07 |
| 03/26 | 5,300 | 5,320 | 5,220 | 5,250 | -0.38% | 40,400 | 1095億6424万 | -7.41% | 9.96 | 1.08 |
| 03/25 | 5,200 | 5,290 | 5,200 | 5,270 | +2.73% | 43,100 | 1099億8163万 | -6.78% | 9.99 | 1.08 |
| 03/24 | 5,220 | 5,250 | 5,060 | 5,130 | +1.79% | 60,500 | 1070億5991万 | -8.8% | 9.73 | 1.05 |
| 03/23 | 5,150 | 5,170 | 5,010 | 5,040 | -5.08% | 87,300 | 1051億8167万 | -9.58% | 9.56 | 1.03 |
| 03/19 | 5,360 | 5,430 | 5,300 | 5,310 | -2.93% | 44,100 | 1108億1640万 | -4% | 10.07 | 1.09 |
| 03/18 | 5,360 | 5,480 | 5,350 | 5,470 | +1.3% | 47,700 | 1141億5550万 | -0.09% | 10.37 | 1.12 |
| 03/17 | 5,530 | 5,570 | 5,400 | 5,400 | -2.17% | 47,000 | 1126億9465万 | -0.18% | 10.24 | 1.11 |
| 03/16 | 5,580 | 5,590 | 5,410 | 5,520 | -0.18% | 103,100 | 1151億9897万 | +3.25% | 10.47 | 1.13 |
| 03/13 | 5,780 | 5,830 | 5,530 | 5,530 | -2.64% | 127,600 | 1154億767万 | +4.77% | 10.49 | 1.13 |
| 03/12 | 6,080 | 6,100 | 5,640 | 5,680 | -8.09% | 128,600 | 1185億3807万 | +9.08% | 10.77 | 1.17 |
| 03/11 | 6,320 | 6,360 | 6,100 | 6,180 | -3.13% | 155,900 | 1289億7276万 | +20.44% | 11.72 | 1.27 |
| 03/10 | 6,650 | 6,680 | 6,360 | 6,380 | +5.45% | 186,500 | 1331億4664万 | +26.79% | 12.1 | 1.31 |
| 03/09 | 6,120 | 6,230 | 5,920 | 6,050 | -4.12% | 200,100 | 1262億5974万 | +22.77% | 11.47 | 1.24 |
| 03/06 | 6,410 | 6,440 | 6,180 | 6,310 | -3.07% | 120,100 | 1316億8578万 | +30.48% | 11.97 | 1.3 |
| 03/05 | 6,250 | 6,590 | 6,250 | 6,510 | +5.85% | 277,200 | 1358億5966万 | +37.52% | 12.35 | 1.34 |
| 03/04 | 6,140 | 6,490 | 5,910 | 6,150 | -1.44% | 336,200 | 1283億4668万 | +33% | 11.66 | 1.26 |
| 03/03 | 6,240 | 6,650 | 6,120 | 6,240 | -1.58% | 285,400 | 1302億2493万 | +37.78% | 11.83 | 1.28 |
| 03/02 | 5,780 | 6,340 | 5,770 | 6,340 | +7.64% | 253,800 | 1323億1186万 | +43.05% | 12.02 | 1.3 |
| 02/27 | 5,430 | 6,070 | 5,430 | 5,890 | +8.67% | 351,600 | 1229億2064万 | +35.96% | 11.17 | 1.21 |
| 02/26 | 5,640 | 5,650 | 5,380 | 5,420 | -5.24% | 160,400 | 1131億1203万 | +27.56% | 10.28 | 1.11 |
| 02/25 | 5,420 | 5,720 | 5,380 | 5,720 | +5.54% | 204,400 | 1193億7285万 | +36.65% | 10.85 | 1.17 |
| 02/24 | 5,250 | 5,520 | 5,250 | 5,420 | +4.23% | 243,900 | 1131億1203万 | +31.81% | 10.28 | 1.11 |
| 02/20 | 5,150 | 5,200 | 4,940 | 5,200 | -0.95% | 157,500 | 1085億2077万 | +28.3% | 9.86 | 1.07 |
| 02/19 | 5,050 | 5,600 | 5,010 | 5,250 | +2.94% | 332,500 | 1095億6424万 | +31.22% | 9.96 | 1.08 |
| 02/18 | 4,860 | 5,130 | 4,855 | 5,100 | +6.03% | 238,000 | 1064億3383万 | +29.18% | 9.67 | 1.05 |
| 02/17 | 4,680 | 4,955 | 4,680 | 4,810 | +5.25% | 362,800 | 1003億8171万 | +23.4% | 9.12 | 0.99 |
| 02/16 | 4,570 | 4,570 | 4,420 | 4,570 | +18.09% | 129,200 | 953億7306万 | +18.42% | 8.67 | 0.94 |
| 02/13 | 3,915 | 3,945 | 3,870 | 3,870 | -2.27% | 33,800 | 807億6450万 | +1.04% | 7.34 | 0.79 |
| 02/12 | 3,920 | 3,980 | 3,900 | 3,960 | +1.54% | 44,700 | 826億4274万 | +3.45% | 7.51 | 0.81 |
| 02/10 | 3,870 | 3,905 | 3,870 | 3,900 | +1.43% | 27,800 | 813億9058万 | +1.99% | 7.4 | 0.8 |
| 02/09 | 3,880 | 3,890 | 3,840 | 3,845 | +0.92% | 23,800 | 802億4276万 | +0.6% | 7.29 | 0.79 |
| 02/06 | 3,780 | 3,815 | 3,770 | 3,810 | +0.13% | 18,300 | 795億1233万 | -0.29% | 7.23 | 0.78 |
| 02/05 | 3,805 | 3,830 | 3,805 | 3,805 | +0.79% | 22,100 | 794億799万 | -0.47% | 7.22 | 0.78 |
| 02/04 | 3,750 | 3,815 | 3,750 | 3,775 | +0.13% | 20,600 | 787億8190万 | -1.31% | 7.16 | 0.77 |
| 02/03 | 3,720 | 3,780 | 3,720 | 3,770 | +1.48% | 27,200 | 786億7756万 | -1.54% | 7.15 | 0.77 |
| 02/02 | 3,790 | 3,815 | 3,715 | 3,715 | -1.59% | 27,500 | 775億2974万 | -3.05% | 7.05 | 0.76 |
| 01/30 | 3,735 | 3,775 | 3,725 | 3,775 | +1.07% | 26,400 | 787億8190万 | -1.69% | 7.16 | 0.77 |
| 01/29 | 3,750 | 3,770 | 3,715 | 3,735 | -0.66% | 28,200 | 779億4713万 | -2.89% | 7.08 | 0.77 |
| 01/28 | 3,760 | 3,800 | 3,755 | 3,760 | -0.27% | 25,000 | 784億6886万 | -2.36% | 7.13 | 0.77 |
| 01/27 | 3,750 | 3,805 | 3,745 | 3,770 | +0.13% | 35,900 | 786億7756万 | -2.23% | 7.15 | 0.77 |
| 01/26 | 3,795 | 3,795 | 3,740 | 3,765 | -1.31% | 42,800 | 785億7321万 | -2.44% | 7.14 | 0.77 |
| 01/23 | 3,850 | 3,870 | 3,815 | 3,815 | -0.91% | 23,300 | 796億1668万 | -1.24% | 7.24 | 0.78 |
| 01/22 | 3,800 | 3,875 | 3,795 | 3,850 | +1.05% | 22,400 | 803億4711万 | -0.39% | 7.3 | 0.79 |
| 01/21 | 3,820 | 3,830 | 3,780 | 3,810 | -0.78% | 33,000 | 795億1233万 | -1.47% | 7.23 | 0.78 |
| 01/20 | 3,870 | 3,875 | 3,835 | 3,840 | -1.29% | 27,700 | 801億3841万 | -0.75% | 7.28 | 0.79 |
| 01/19 | 3,945 | 3,945 | 3,870 | 3,890 | -1.39% | 24,300 | 811億8188万 | +0.49% | 7.38 | 0.8 |
| 01/16 | 3,885 | 3,980 | 3,870 | 3,945 | +1.54% | 43,100 | 823億2970万 | +1.94% | 7.48 | 0.81 |
| 01/15 | 3,900 | 3,900 | 3,855 | 3,885 | -0.89% | 37,200 | 810億7754万 | +0.39% | 7.37 | 0.8 |
| 01/14 | 3,850 | 3,920 | 3,840 | 3,920 | +1.69% | 45,200 | 818億796万 | +1.29% | 7.43 | 0.8 |
| 01/13 | 3,860 | 3,875 | 3,805 | 3,855 | +0.13% | 51,500 | 804億5145万 | -0.39% | 7.31 | 0.79 |
| 01/09 | 3,830 | 3,850 | 3,825 | 3,850 | +0.52% | 23,000 | 803億4711万 | -0.52% | 7.3 | 0.79 |
| 01/08 | 3,820 | 3,855 | 3,815 | 3,830 | +0.26% | 24,500 | 799億2972万 | -1.06% | 7.26 | 0.79 |
| 01/07 | 3,860 | 3,880 | 3,820 | 3,820 | -1.04% | 25,700 | 797億2103万 | -1.47% | 7.24 | 0.78 |
| 01/06 | 3,860 | 3,870 | 3,840 | 3,860 | +0.26% | 18,900 | 805億5580万 | -0.62% | 7.32 | 0.79 |
| 01/05 | 3,870 | 3,875 | 3,835 | 3,850 | +0.52% | 16,000 | 803億4711万 | -0.98% | 7.3 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 3,845 | 3,870 | 3,830 | 3,830 | -0.65% | 11,400 | 799億2972万 | -1.59% | 7.26 | 0.77 |
| 12/29 | 3,880 | 3,880 | 3,840 | 3,855 | -0.13% | 23,700 | 804億5145万 | -1.08% | 7.31 | 0.77 |
| 12/26 | 3,865 | 3,880 | 3,825 | 3,860 | -0.13% | 21,500 | 805億5580万 | -1.03% | 7.32 | 0.77 |
| 12/25 | 3,880 | 3,880 | 3,855 | 3,865 | +0.13% | 10,300 | 806億6015万 | -0.9% | 7.33 | 0.77 |
| 12/24 | 3,885 | 3,910 | 3,860 | 3,860 | -0.9% | 15,100 | 805億5580万 | -0.97% | 7.32 | 0.77 |
| 12/23 | 3,905 | 3,950 | 3,850 | 3,895 | -0.89% | 33,800 | 812億8623万 | -0.05% | 7.39 | 0.78 |
| 12/22 | 3,900 | 3,965 | 3,870 | 3,930 | +1.55% | 20,900 | 820億1666万 | +0.85% | 7.45 | 0.79 |
| 12/19 | 3,870 | 3,895 | 3,860 | 3,870 | -0.13% | 20,000 | 807億6450万 | -0.72% | 7.34 | 0.77 |
| 12/18 | 3,875 | 3,885 | 3,845 | 3,875 | +0.78% | 12,800 | 808億6884万 | -0.59% | 7.35 | 0.77 |
| 12/17 | 3,895 | 3,895 | 3,845 | 3,845 | -0.52% | 18,600 | 802億4276万 | -1.66% | 7.29 | 0.77 |
| 12/16 | 3,885 | 3,885 | 3,850 | 3,865 | -0.39% | 24,700 | 806億6015万 | -1.5% | 7.33 | 0.77 |
| 12/15 | 3,895 | 3,900 | 3,865 | 3,880 | -0.39% | 10,500 | 809億7319万 | -1.4% | 7.36 | 0.78 |
| 12/12 | 3,905 | 3,905 | 3,875 | 3,895 | +1.3% | 28,000 | 812億8623万 | -1.27% | 7.39 | 0.78 |
| 12/11 | 3,900 | 3,900 | 3,845 | 3,845 | -1.41% | 17,400 | 802億4276万 | -2.81% | 7.29 | 0.77 |
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 | |
| 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 | 6,480 2026/5/14 | 124,900 | 1352億3358万 | +14.83% 5,643 | |||
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）
- 2026/05/14 vs 2025/12/30
- 69%（1.69倍）
- 過去安値
446円（2008/10/27） - 1353%（14.53倍）
6,480円（5/14）
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。
