おきなわ FG（7350）の時価総額の推移
- 2022年3月31日
- 478億9415万
- 2023年3月31日
- 476億6841万
- 2024年3月29日
- 561億471万
- 2025年3月31日
- 547億3800万
- 2026年3月31日
- 1118億5639万
2026/01/22～2026/06/19
株価＆時価総額の推移
| 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 | ||||||||||
| 06/19 | 6,300 | 6,380 | 6,150 | 6,250 | -2.34% | 101,400 | 1438億5352万 | -0.24% | 11.12 | 0.82 |
| 06/18 | 6,510 | 6,550 | 6,400 | 6,400 | +0.31% | 67,100 | 1473億600万 | +2.38% | 11.38 | 0.84 |
| 06/17 | 6,590 | 6,650 | 6,380 | 6,380 | -2.45% | 75,100 | 1468億4567万 | +2.46% | 11.35 | 0.84 |
| 06/16 | 6,520 | 6,620 | 6,390 | 6,540 | -0.91% | 87,400 | 1505億2832万 | +5.42% | 11.63 | 0.86 |
| 06/15 | 6,620 | 6,720 | 6,570 | 6,600 | +2.01% | 76,600 | 1519億932万 | +6.97% | 11.74 | 0.87 |
| 06/12 | 6,420 | 6,510 | 6,380 | 6,470 | +2.37% | 80,800 | 1489億1716万 | +5.44% | 11.51 | 0.85 |
| 06/11 | 6,330 | 6,400 | 6,230 | 6,320 | -0.16% | 61,700 | 1454億6468万 | +3.5% | 11.24 | 0.83 |
| 06/10 | 6,390 | 6,620 | 6,320 | 6,330 | -0.63% | 89,600 | 1456億9485万 | +4.04% | 11.26 | 0.83 |
| 06/09 | 6,230 | 6,420 | 6,210 | 6,370 | +3.41% | 77,800 | 1466億1551万 | +5.2% | 11.33 | 0.84 |
| 06/08 | 6,020 | 6,170 | 6,000 | 6,160 | -0.48% | 50,600 | 1417億8203万 | +2.24% | 10.96 | 0.81 |
| 06/05 | 6,230 | 6,270 | 6,180 | 6,190 | +0.98% | 32,500 | 1424億7253万 | +3.03% | 11.01 | 0.81 |
| 06/04 | 6,010 | 6,230 | 6,010 | 6,130 | +0.82% | 49,500 | 1410億9153万 | +2.51% | 10.9 | 0.81 |
| 06/03 | 6,180 | 6,240 | 6,080 | 6,080 | -1.3% | 53,700 | 1399億4070万 | +2.1% | 10.82 | 0.8 |
| 06/02 | 6,070 | 6,190 | 5,870 | 6,160 | +1.48% | 66,900 | 1417億8203万 | +3.86% | 10.96 | 0.81 |
| 06/01 | 6,170 | 6,200 | 6,060 | 6,070 | -1.62% | 48,300 | 1397億1054万 | +2.81% | 10.8 | 0.8 |
| 05/29 | 6,120 | 6,270 | 6,120 | 6,170 | +0.98% | 66,700 | 1420億1219万 | +4.81% | 10.98 | 0.81 |
| 05/28 | 6,180 | 6,200 | 6,030 | 6,110 | -2.4% | 87,200 | 1406億3120万 | +4.05% | 10.87 | 0.8 |
| 05/27 | 6,300 | 6,370 | 6,160 | 6,260 | -0.48% | 55,800 | 1440億8369万 | +6.75% | 11.14 | 0.82 |
| 05/26 | 6,200 | 6,350 | 6,130 | 6,290 | -0.16% | 60,300 | 1447億7418万 | +7.48% | 11.19 | 0.83 |
| 05/25 | 6,150 | 6,340 | 6,070 | 6,300 | +2.44% | 92,500 | 1450億435万 | +7.99% | 11.21 | 0.83 |
| 05/22 | 6,340 | 6,370 | 6,090 | 6,150 | -2.23% | 111,500 | 1415億5186万 | +5.82% | 10.94 | 0.81 |
| 05/21 | 6,310 | 6,450 | 6,280 | 6,290 | +1.29% | 88,000 | 1447億7418万 | +8.47% | 11.19 | 0.83 |
| 05/20 | 6,310 | 6,370 | 6,060 | 6,210 | -0.32% | 99,900 | 1429億3286万 | +7.51% | 11.05 | 0.82 |
| 05/19 | 6,190 | 6,320 | 6,190 | 6,230 | +1.14% | 95,200 | 1433億9319万 | +8.39% | 11.08 | 0.82 |
| 05/18 | 5,910 | 6,210 | 5,810 | 6,160 | +4.23% | 126,100 | 1417億8203万 | +7.67% | 10.96 | 0.81 |
| 05/15 | 5,800 | 5,960 | 5,770 | 5,910 | +2.07% | 147,800 | 1360億2789万 | +3.83% | 10.51 | 0.78 |
| 05/14 | 5,800 | 5,810 | 5,690 | 5,790 | -0.17% | 43,000 | 1332億6590万 | +2.1% | 10.3 | 0.76 |
| 05/13 | 5,720 | 5,830 | 5,720 | 5,800 | +1.58% | 51,100 | 1334億9607万 | +2.56% | 10.32 | 0.76 |
| 05/12 | 5,800 | 5,800 | 5,670 | 5,710 | -0.7% | 36,700 | 1314億2458万 | +1.26% | 10.16 | 0.75 |
| 05/11 | 5,700 | 5,790 | 5,650 | 5,750 | +0.88% | 54,300 | 1323億4524万 | +2.06% | 10.23 | 0.76 |
| 05/08 | 5,690 | 5,730 | 5,490 | 5,700 | -1.55% | 122,800 | 1311億9441万 | +1.53% | 10.14 | 0.75 |
| 05/07 | 5,740 | 5,900 | 5,660 | 5,790 | +3.58% | 85,200 | 1332億6590万 | +3.39% | 10.3 | 0.76 |
| 05/01 | 5,690 | 5,690 | 5,540 | 5,590 | -0.71% | 29,600 | 1286億6259万 | -0.04% | 9.94 | 0.74 |
| 04/30 | 5,690 | 5,690 | 5,530 | 5,630 | -1.92% | 65,800 | 1295億8325万 | +0.75% | 10.02 | 0.74 |
| 04/28 | 5,430 | 5,740 | 5,430 | 5,740 | +4.55% | 68,900 | 1321億1507万 | +2.76% | 10.21 | 0.76 |
| 04/27 | 5,400 | 5,520 | 5,380 | 5,490 | -0.18% | 46,500 | 1263億6093万 | -1.49% | 9.77 | 0.72 |
| 04/24 | 5,520 | 5,540 | 5,410 | 5,500 | +0.36% | 44,000 | 1265億9110万 | -1.11% | 9.78 | 0.72 |
| 04/23 | 5,410 | 5,500 | 5,400 | 5,480 | -0.18% | 40,900 | 1261億3077万 | -1.44% | 9.75 | 0.72 |
| 04/22 | 5,640 | 5,660 | 5,480 | 5,490 | -2.66% | 48,000 | 1263億6093万 | -1.37% | 9.77 | 0.72 |
| 04/21 | 5,790 | 5,800 | 5,630 | 5,640 | -2.42% | 60,700 | 1298億1342万 | +1.37% | 10.03 | 0.74 |
| 04/20 | 5,900 | 5,920 | 5,780 | 5,780 | -2.2% | 27,300 | 1330億3573万 | +4.05% | 10.28 | 0.76 |
| 04/17 | 5,910 | 5,950 | 5,820 | 5,910 | -1.17% | 60,000 | 1360億2789万 | +6.68% | 10.51 | 0.78 |
| 04/16 | 5,880 | 5,990 | 5,880 | 5,980 | +2.57% | 61,500 | 1376億3905万 | +8.33% | 10.64 | 0.79 |
| 04/15 | 5,770 | 5,940 | 5,770 | 5,830 | +1.39% | 52,300 | 1341億8656万 | +5.85% | 10.37 | 0.77 |
| 04/14 | 5,830 | 5,840 | 5,710 | 5,750 | -1.37% | 79,800 | 1323億4524万 | +4.6% | 10.23 | 0.76 |
| 04/13 | 5,650 | 5,830 | 5,640 | 5,830 | +1.92% | 104,300 | 1341億8656万 | +6.45% | 10.37 | 0.77 |
| 04/10 | 5,700 | 5,790 | 5,660 | 5,720 | +4% | 110,600 | 1316億5474万 | +4.65% | 10.18 | 0.75 |
| 04/09 | 5,580 | 5,600 | 5,470 | 5,500 | -1.08% | 67,700 | 1265億9110万 | +0.7% | 9.78 | 0.72 |
| 04/08 | 5,640 | 5,660 | 5,520 | 5,560 | +2.21% | 62,600 | 1279億7209万 | +2.06% | 9.89 | 0.73 |
| 04/07 | 5,410 | 5,510 | 5,390 | 5,440 | +1.12% | 46,300 | 1252億1010万 | -0.2% | 9.68 | 0.72 |
| 04/06 | 5,380 | 5,440 | 5,360 | 5,380 | 0% | 39,400 | 1238億2911万 | -1.54% | 9.57 | 0.71 |
| 04/03 | 5,400 | 5,430 | 5,320 | 5,380 | -0.37% | 50,300 | 1238億2911万 | -1.99% | 9.57 | 0.71 |
| 04/02 | 5,630 | 5,680 | 5,400 | 5,400 | -3.4% | 59,900 | 1242億8944万 | -2% | 9.61 | 0.71 |
| 04/01 | 5,510 | 5,590 | 5,450 | 5,590 | +6.68% | 65,200 | 1286億6259万 | +1.19% | 9.94 | 0.74 |
| 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 |
| 03/25 | 5,510 | 5,640 | 5,490 | 5,580 | +3.14% | 55,000 | 1284億3242万 | -0.52% | 10.55 | 0.73 |
| 03/24 | 5,410 | 5,450 | 5,320 | 5,410 | +3.84% | 41,500 | 1245億1961万 | -3.67% | 10.23 | 0.71 |
| 03/23 | 5,210 | 5,270 | 5,140 | 5,210 | -4.4% | 54,800 | 1199億1629万 | -7.53% | 9.85 | 0.69 |
| 03/19 | 5,490 | 5,540 | 5,420 | 5,450 | -3.54% | 37,000 | 1254億4027万 | -3.8% | 10.3 | 0.72 |
| 03/18 | 5,560 | 5,660 | 5,550 | 5,650 | +4.24% | 42,200 | 1300億4358万 | -0.56% | 10.68 | 0.74 |
| 03/17 | 5,490 | 5,580 | 5,410 | 5,420 | -0.18% | 31,600 | 1247億4977万 | -4.64% | 10.25 | 0.71 |
| 03/16 | 5,450 | 5,480 | 5,340 | 5,430 | +0.37% | 53,800 | 1249億7994万 | -4.67% | 10.26 | 0.71 |
| 03/13 | 5,350 | 5,510 | 5,330 | 5,410 | +0.37% | 52,800 | 1245億1961万 | -5.1% | 10.23 | 0.71 |
| 03/12 | 5,590 | 5,600 | 5,370 | 5,390 | -5.11% | 57,900 | 1240億5927万 | -5.52% | 10.19 | 0.71 |
| 03/11 | 5,670 | 5,810 | 5,670 | 5,680 | +1.97% | 93,800 | 1307億3408万 | -0.46% | 10.74 | 0.75 |
| 03/10 | 5,350 | 5,600 | 5,350 | 5,570 | +6.1% | 68,800 | 1282億226万 | -2.02% | 10.53 | 0.73 |
| 03/09 | 5,160 | 5,290 | 5,080 | 5,250 | -5.58% | 86,900 | 1208億3696万 | -7.44% | 9.92 | 0.69 |
| 03/06 | 5,420 | 5,580 | 5,360 | 5,560 | -0.89% | 62,200 | 1279億7209万 | -1.97% | 10.51 | 0.73 |
| 03/05 | 5,460 | 5,670 | 5,440 | 5,610 | +8.72% | 73,300 | 1291億2292万 | -0.78% | 10.61 | 0.74 |
| 03/04 | 5,450 | 5,490 | 5,060 | 5,160 | -8.35% | 95,300 | 1187億6547万 | -8.49% | 9.75 | 0.68 |
| 03/03 | 5,750 | 5,830 | 5,630 | 5,630 | -2.09% | 106,600 | 1295億8325万 | -0.2% | 10.64 | 0.74 |
| 03/02 | 5,770 | 5,820 | 5,620 | 5,750 | -4.33% | 134,000 | 1323億4524万 | +2.1% | 10.87 | 0.76 |
| 02/27 | 5,920 | 6,020 | 5,910 | 6,010 | +1.86% | 117,800 | 1383億2954万 | +7.17% | 11.36 | 0.79 |
| 02/26 | 5,860 | 5,950 | 5,820 | 5,900 | +2.43% | 68,100 | 1357億9772万 | +5.94% | 11.15 | 0.78 |
| 02/25 | 5,880 | 5,880 | 5,720 | 5,760 | -2.87% | 70,000 | 1325億7540万 | +4.01% | 10.89 | 0.76 |
| 02/24 | 5,900 | 5,940 | 5,650 | 5,930 | +0.51% | 86,300 | 1364億8822万 | +7.51% | 11.21 | 0.78 |
| 02/20 | 5,840 | 5,940 | 5,820 | 5,900 | -0.67% | 52,000 | 1357億9772万 | +7.51% | 11.15 | 0.78 |
| 02/19 | 5,900 | 5,940 | 5,840 | 5,940 | +0.68% | 65,200 | 1367億1839万 | +8.81% | 11.23 | 0.78 |
| 02/18 | 5,780 | 5,900 | 5,720 | 5,900 | +3.15% | 58,700 | 1357億9772万 | +8.76% | 11.15 | 0.78 |
| 02/17 | 5,700 | 5,860 | 5,640 | 5,720 | -0.87% | 64,000 | 1316億5474万 | +6.08% | 10.81 | 0.75 |
| 02/16 | 5,840 | 5,840 | 5,660 | 5,770 | -1.2% | 93,600 | 1328億557万 | +7.63% | 10.91 | 0.76 |
| 02/13 | 5,980 | 6,020 | 5,810 | 5,840 | -2.67% | 131,900 | 1344億1673万 | +9.65% | 11.04 | 0.77 |
| 02/12 | 5,830 | 6,010 | 5,830 | 6,000 | +2.21% | 81,500 | 1380億9938万 | +13.46% | 11.34 | 0.79 |
| 02/10 | 5,810 | 5,890 | 5,740 | 5,870 | +2.8% | 60,400 | 1351億723万 | +11.94% | 11.1 | 0.77 |
| 02/09 | 5,890 | 5,890 | 5,670 | 5,710 | +0.18% | 82,400 | 1314億2458万 | +9.77% | 10.79 | 0.75 |
| 02/06 | 5,520 | 5,700 | 5,470 | 5,700 | +2.33% | 65,700 | 1311億9441万 | +10.36% | 10.78 | 0.75 |
| 02/05 | 5,530 | 5,620 | 5,510 | 5,570 | +1.09% | 55,100 | 1282億226万 | +8.64% | 10.53 | 0.73 |
| 02/04 | 5,400 | 5,530 | 5,370 | 5,510 | +1.66% | 61,300 | 1268億2126万 | +8.21% | 10.42 | 0.72 |
| 02/03 | 5,250 | 5,420 | 5,200 | 5,420 | +5.24% | 88,600 | 1247億4977万 | +7.14% | 10.25 | 0.71 |
| 02/02 | 5,300 | 5,370 | 5,140 | 5,150 | -1.9% | 55,300 | 1185億3530万 | +2.37% | 9.74 | 0.68 |
| 01/30 | 5,250 | 5,280 | 5,200 | 5,250 | +0.19% | 44,300 | 1208億3696万 | +4.64% | 9.92 | 0.69 |
| 01/29 | 5,120 | 5,240 | 5,060 | 5,240 | +2.34% | 59,900 | 1206億679万 | +4.86% | 9.91 | 0.69 |
| 01/28 | 5,180 | 5,200 | 5,100 | 5,120 | -1.92% | 35,900 | 1178億4480万 | +2.91% | 9.68 | 0.67 |
| 01/27 | 5,140 | 5,240 | 5,110 | 5,220 | +0.19% | 70,700 | 1201億4646万 | +5.33% | 9.87 | 0.69 |
| 01/26 | 5,210 | 5,330 | 5,200 | 5,210 | -3.52% | 77,900 | 1199億1629万 | +5.59% | 9.85 | 0.69 |
| 01/23 | 5,160 | 5,480 | 5,160 | 5,400 | +4.65% | 89,900 | 1242億8944万 | +9.96% | 10.21 | 0.71 |
| 01/22 | 5,100 | 5,210 | 5,100 | 5,160 | +2.58% | 49,800 | 1187億6547万 | +5.61% | 9.75 | 0.68 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 6,250 2026/6/19 | 101,400 | 1438億5352万 | |||
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。
