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
08/20	7,690	7,880	7,600	7,690	-0.26%	67,200	1769億9737万	+2.86%	13.69	1
08/19	8,000	8,030	7,680	7,710	-5.05%	105,000	1774億5770万	+3.56%	13.72	1
08/18	8,140	8,280	8,050	8,120	+1.63%	111,300	1868億9449万	+9.6%	14.45	1.05
08/17	7,940	8,110	7,830	7,990	+0.63%	121,800	1839億234万	+8.63%	14.22	1.03
08/14	7,930	8,240	7,830	7,940	+0.13%	191,800	1827億5151万	+8.68%	14.13	1.03
08/13	7,570	7,930	7,570	7,930	+4.89%	81,400	1825億2135万	+9.2%	14.11	1.03
08/12	7,510	7,620	7,460	7,560	+1.34%	76,900	1740億522万	+4.81%	13.46	0.98
08/10	7,690	7,690	7,440	7,460	-1.97%	51,600	1717億356万	+3.9%	13.28	0.97
08/07	7,790	7,850	7,560	7,610	-1.3%	70,500	1751億5605万	+6.48%	13.54	0.98
08/06	7,530	7,810	7,500	7,710	+2.39%	75,000	1774億5770万	+8.58%	13.72	1
08/05	7,500	7,650	7,500	7,530	+1.48%	63,800	1733億1472万	+6.82%	13.4	0.97
08/04	7,280	7,540	7,280	7,420	0%	70,100	1707億8290万	+5.97%	13.21	0.96
08/03	7,290	7,420	7,050	7,420	+0.95%	86,400	1707億8290万	+6.64%	13.21	0.96
07/31	7,210	7,400	7,070	7,350	+3.52%	88,000	1691億7174万	+6.29%	13.08	0.95
07/30	7,080	7,150	7,010	7,100	-0.84%	73,100	1634億1760万	+3.33%	12.64	0.92
07/29	7,360	7,360	6,990	7,160	-2.72%	109,500	1647億9859万	+4.77%	12.74	0.93
07/28	7,480	7,540	7,290	7,360	-2.65%	69,400	1694億191万	+8.24%	13.1	0.95
07/27	7,440	7,590	7,330	7,560	+2.72%	74,200	1740億522万	+11.88%	13.46	0.98
07/24	7,170	7,410	7,170	7,360	+0.82%	44,800	1694億191万	+9.77%	13.1	0.95
07/23	7,060	7,320	7,060	7,300	+2.67%	60,500	1680億2091万	+9.51%	12.99	0.94
07/22	7,080	7,220	7,030	7,110	+0.71%	58,000	1636億4777万	+7.24%	12.65	0.92
07/21	6,880	7,090	6,840	7,060	+3.37%	104,200	1624億9694万	+6.86%	12.57	0.91
07/17	7,250	7,350	6,740	6,830	-6.57%	98,500	1572億313万	+3.67%	12.16	0.88
07/16	7,380	7,420	7,250	7,310	+0.14%	107,300	1682億5108万	+11.2%	13.01	0.95
07/15	6,960	7,340	6,920	7,300	+5.34%	124,900	1680億2091万	+11.72%	12.99	0.94
07/14	6,910	6,970	6,780	6,930	+1.76%	49,500	1595億478万	+6.68%	12.33	0.9
07/13	6,820	6,980	6,790	6,810	+0.74%	64,600	1567億4280万	+5.21%	12.12	0.88
07/10	6,810	6,970	6,760	6,760	-0.29%	61,200	1555億9197万	+4.85%	12.03	0.87
07/09	6,790	6,820	6,650	6,780	-0.59%	79,000	1560億5230万	+5.54%	12.07	0.88
07/08	6,740	6,880	6,730	6,820	+1.64%	63,900	1569億7296万	+6.6%	12.14	0.88
07/07	6,800	6,900	6,710	6,710	-0.45%	57,500	1544億4114万	+5.35%	11.94	0.87
07/06	6,630	6,780	6,580	6,740	+1.66%	54,200	1551億3164万	+6.19%	12	0.87
07/03	6,500	6,630	6,500	6,630	+2.47%	59,800	1525億9981万	+4.91%	11.8	0.86
07/02	6,410	6,580	6,400	6,470	+1.09%	68,100	1489億1716万	+2.67%	11.52	0.84
07/01	6,350	6,460	6,350	6,400	+0.79%	58,700	1473億600万	+1.8%	11.39	0.83
06/30	6,380	6,400	6,300	6,350	+0.16%	57,600	1461億5518万	+1.08%	11.3	0.82
06/29	6,350	6,410	6,240	6,340	+0.16%	55,800	1459億2501万	+0.97%	11.28	0.82
06/26	6,250	6,340	6,210	6,330	+1.28%	55,000	1456億9485万	+0.83%	11.27	0.82
06/25	6,280	6,320	6,170	6,250	+1.13%	40,400	1438億5352万	-0.32%	11.12	0.81
06/24	6,300	6,350	6,150	6,180	-1.9%	42,100	1422億4236万	-1.47%	11	0.8
06/23	6,380	6,440	6,300	6,300	0%	48,700	1450億435万	+0.43%	11.21	0.81
06/22	6,220	6,370	6,190	6,300	+0.8%	49,200	1450億435万	+0.48%	11.21	0.81
06/19	6,300	6,380	6,150	6,250	-2.34%	101,400	1438億5352万	-0.24%	11.12	0.81
06/18	6,510	6,550	6,400	6,400	+0.31%	67,100	1473億600万	+2.38%	11.39	0.83
06/17	6,590	6,650	6,380	6,380	-2.45%	75,100	1468億4567万	+2.46%	11.36	0.83
06/16	6,520	6,620	6,390	6,540	-0.91%	87,400	1505億2832万	+5.42%	11.64	0.85
06/15	6,620	6,720	6,570	6,600	+2.01%	76,600	1519億932万	+6.97%	11.75	0.85
06/12	6,420	6,510	6,380	6,470	+2.37%	80,800	1489億1716万	+5.44%	11.52	0.84
06/11	6,330	6,400	6,230	6,320	-0.16%	61,700	1454億6468万	+3.5%	11.25	0.82
06/10	6,390	6,620	6,320	6,330	-0.63%	89,600	1456億9485万	+4.04%	11.27	0.82
06/09	6,230	6,420	6,210	6,370	+3.41%	77,800	1466億1551万	+5.2%	11.34	0.82
06/08	6,020	6,170	6,000	6,160	-0.48%	50,600	1417億8203万	+2.24%	10.96	0.8
06/05	6,230	6,270	6,180	6,190	+0.98%	32,500	1424億7253万	+3.03%	11.02	0.8
06/04	6,010	6,230	6,010	6,130	+0.82%	49,500	1410億9153万	+2.51%	10.91	0.79
06/03	6,180	6,240	6,080	6,080	-1.3%	53,700	1399億4070万	+2.1%	10.82	0.79
06/02	6,070	6,190	5,870	6,160	+1.48%	66,900	1417億8203万	+3.86%	10.96	0.8
06/01	6,170	6,200	6,060	6,070	-1.62%	48,300	1397億1054万	+2.81%	10.8	0.79
05/29	6,120	6,270	6,120	6,170	+0.98%	66,700	1420億1219万	+4.81%	10.98	0.8
05/28	6,180	6,200	6,030	6,110	-2.4%	87,200	1406億3120万	+4.05%	10.87	0.79
05/27	6,300	6,370	6,160	6,260	-0.48%	55,800	1440億8369万	+6.75%	11.14	0.81
05/26	6,200	6,350	6,130	6,290	-0.16%	60,300	1447億7418万	+7.48%	11.19	0.81
05/25	6,150	6,340	6,070	6,300	+2.44%	92,500	1450億435万	+7.99%	11.21	0.81
05/22	6,340	6,370	6,090	6,150	-2.23%	111,500	1415億5186万	+5.82%	10.95	0.8
05/21	6,310	6,450	6,280	6,290	+1.29%	88,000	1447億7418万	+8.47%	11.19	0.81
05/20	6,310	6,370	6,060	6,210	-0.32%	99,900	1429億3286万	+7.51%	11.05	0.8
05/19	6,190	6,320	6,190	6,230	+1.14%	95,200	1433億9319万	+8.39%	11.09	0.81
05/18	5,910	6,210	5,810	6,160	+4.23%	126,100	1417億8203万	+7.67%	10.96	0.8
05/15	5,800	5,960	5,770	5,910	+2.07%	147,800	1360億2789万	+3.83%	10.52	0.76
05/14	5,800	5,810	5,690	5,790	-0.17%	43,000	1332億6590万	+2.1%	10.3	0.75
05/13	5,720	5,830	5,720	5,800	+1.58%	51,100	1334億9607万	+2.56%	10.32	0.75
05/12	5,800	5,800	5,670	5,710	-0.7%	36,700	1314億2458万	+1.26%	10.16	0.74
05/11	5,700	5,790	5,650	5,750	+0.88%	54,300	1323億4524万	+2.06%	10.23	0.74
05/08	5,690	5,730	5,490	5,700	-1.55%	122,800	1311億9441万	+1.53%	10.14	0.74
05/07	5,740	5,900	5,660	5,790	+3.58%	85,200	1332億6590万	+3.39%	10.3	0.75
05/01	5,690	5,690	5,540	5,590	-0.71%	29,600	1286億6259万	-0.04%	9.95	0.72
04/30	5,690	5,690	5,530	5,630	-1.92%	65,800	1295億8325万	+0.75%	10.02	0.73
04/28	5,430	5,740	5,430	5,740	+4.55%	68,900	1321億1507万	+2.76%	10.22	0.74
04/27	5,400	5,520	5,380	5,490	-0.18%	46,500	1263億6093万	-1.49%	9.77	0.71
04/24	5,520	5,540	5,410	5,500	+0.36%	44,000	1265億9110万	-1.11%	9.79	0.71
04/23	5,410	5,500	5,400	5,480	-0.18%	40,900	1261億3077万	-1.44%	9.75	0.71
04/22	5,640	5,660	5,480	5,490	-2.66%	48,000	1263億6093万	-1.37%	9.77	0.71
04/21	5,790	5,800	5,630	5,640	-2.42%	60,700	1298億1342万	+1.37%	10.04	0.73
04/20	5,900	5,920	5,780	5,780	-2.2%	27,300	1330億3573万	+4.05%	10.29	0.75
04/17	5,910	5,950	5,820	5,910	-1.17%	60,000	1360億2789万	+6.68%	10.52	0.76
04/16	5,880	5,990	5,880	5,980	+2.57%	61,500	1376億3905万	+8.33%	10.64	0.77
04/15	5,770	5,940	5,770	5,830	+1.39%	52,300	1341億8656万	+5.85%	10.38	0.75
04/14	5,830	5,840	5,710	5,750	-1.37%	79,800	1323億4524万	+4.6%	10.23	0.74
04/13	5,650	5,830	5,640	5,830	+1.92%	104,300	1341億8656万	+6.45%	10.38	0.75
04/10	5,700	5,790	5,660	5,720	+4%	110,600	1316億5474万	+4.65%	10.18	0.74
04/09	5,580	5,600	5,470	5,500	-1.08%	67,700	1265億9110万	+0.7%	9.79	0.71
04/08	5,640	5,660	5,520	5,560	+2.21%	62,600	1279億7209万	+2.06%	9.9	0.72
04/07	5,410	5,510	5,390	5,440	+1.12%	46,300	1252億1010万	-0.2%	9.68	0.7
04/06	5,380	5,440	5,360	5,380	0%	39,400	1238億2911万	-1.54%	9.58	0.7
04/03	5,400	5,430	5,320	5,380	-0.37%	50,300	1238億2911万	-1.99%	9.58	0.7
04/02	5,630	5,680	5,400	5,400	-3.4%	59,900	1242億8944万	-2%	9.61	0.7
04/01	5,510	5,590	5,450	5,590	+6.68%	65,200	1286億6259万	+1.19%	9.95	0.72
03/31	5,260	5,400	5,200	5,240	-2.24%	73,400	1206億679万	-5.38%	9.91	0.69
03/30	5,230	5,390	5,220	5,360	-4.11%	56,000	1233億6878万	-3.67%	10.13	0.71
03/27	5,440	5,630	5,430	5,590	+1.82%	71,000	1286億6259万	+0.05%	10.57	0.74
03/26	5,640	5,640	5,420	5,490	-1.61%	31,900	1263億6093万	-1.96%	10.38	0.72

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 3月期	2,823 10/1	1,912 11/29	210,600 11/19	-	-	478億9415万 3/31
2023年 3月期	2,493 1/13	1,995 11/4	248,400 1/13	595億2382万	476億3338万	476億6841万 3/31
2024年 3月期	2,766 3/8	2,007 5/12	315,600 5/12	636億6381万	479億1989万	561億471万 3/29
2025年 3月期	2,955 8/1	2,152 8/5	618,600 11/25	680億1394万	495億3164万	547億3800万 3/31
2026年 3月期	6,020 2/27 2/13	1,942 4/7	355,000 5/9	1385億5971万	446億9816万	1118億5639万 3/31
最新	7,690 2026/8/20		67,200	1769億9737万

おきなわ FG（7350）の時価総額の推移

2026/03/26～2026/08/20

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート