オータケ（7434）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,839
- 始値
- 1,842
- 高値
- 1,850
- 安値
- 1,824
- 終値 -0.6%
- 1,828
- 出来高 +200%
- 7,200
乖離率
- 株価（5日）
移動平均値 - -0.33%
1,834 - 株価（25日）
移動平均値 - -1.77%
1,861 - 出来高（5日）
移動平均値 - -42.86%
12,600
2025/11/12～2026/04/17
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 | ||||||||||
| 04/17 | 1,842 | 1,850 | 1,824 | 1,828 | -0.6% | 7,200 | 78億3206万 | -1.77% | 8.34 | 0.42 |
| 04/16 | 1,847 | 1,864 | 1,839 | 1,839 | -0.05% | 2,400 | 78億7919万 | -1.29% | 8.39 | 0.42 |
| 04/15 | 1,841 | 1,846 | 1,840 | 1,840 | +0.16% | 2,500 | 78億8348万 | -1.34% | 8.39 | 0.42 |
| 04/14 | 1,822 | 1,840 | 1,822 | 1,837 | +0.55% | 7,700 | 78億7062万 | -1.5% | 8.38 | 0.42 |
| 04/13 | 1,906 | 1,934 | 1,810 | 1,827 | -3.44% | 43,200 | 78億2778万 | -2.09% | 8.33 | 0.42 |
| 04/10 | 1,926 | 1,926 | 1,892 | 1,892 | -0.42% | 3,300 | 81億627万 | +1.23% | 8.63 | 0.43 |
| 04/09 | 1,924 | 1,924 | 1,900 | 1,900 | -1.09% | 1,000 | 81億4055万 | +1.66% | 8.67 | 0.44 |
| 04/08 | 1,938 | 1,949 | 1,918 | 1,921 | -0.93% | 3,400 | 82億3052万 | +2.78% | 8.76 | 0.44 |
| 04/07 | 1,922 | 1,939 | 1,910 | 1,939 | +1.09% | 2,700 | 83億764万 | +3.69% | 8.84 | 0.45 |
| 04/06 | 1,931 | 1,957 | 1,896 | 1,918 | +0.05% | 3,700 | 82億1767万 | +2.51% | 8.75 | 0.44 |
| 04/03 | 1,879 | 1,941 | 1,879 | 1,917 | +1.43% | 2,200 | 82億1338万 | +2.35% | 8.74 | 0.44 |
| 04/02 | 1,892 | 1,972 | 1,873 | 1,890 | +1.12% | 4,600 | 80億9770万 | +0.75% | 8.62 | 0.43 |
| 04/01 | 1,895 | 1,895 | 1,865 | 1,869 | +0.43% | 2,600 | 80億773万 | -0.59% | 8.52 | 0.43 |
| 03/31 | 1,838 | 1,861 | 1,838 | 1,861 | +1.36% | 2,800 | 79億7345万 | -1.22% | 8.49 | 0.43 |
| 03/30 | 1,828 | 1,838 | 1,819 | 1,836 | 0% | 3,700 | 78億6634万 | -2.81% | 8.37 | 0.42 |
| 03/27 | 1,817 | 1,836 | 1,815 | 1,836 | +0.93% | 3,100 | 78億6634万 | -3.01% | 8.37 | 0.42 |
| 03/26 | 1,818 | 1,825 | 1,818 | 1,819 | 0% | 2,300 | 77億9350万 | -4.11% | 8.3 | 0.42 |
| 03/25 | 1,810 | 1,827 | 1,810 | 1,819 | +0.5% | 3,600 | 77億9350万 | -4.41% | 8.3 | 0.42 |
| 03/24 | 1,812 | 1,823 | 1,800 | 1,810 | +0.06% | 3,900 | 77億5494万 | -5.19% | 8.26 | 0.42 |
| 03/23 | 1,855 | 1,855 | 1,792 | 1,809 | -2.48% | 8,800 | 77億5066万 | -5.54% | 8.25 | 0.42 |
| 03/19 | 1,864 | 1,864 | 1,855 | 1,855 | -1.01% | 600 | 79億4774万 | -3.44% | 8.46 | 0.43 |
| 03/18 | 1,872 | 1,877 | 1,861 | 1,874 | +0.59% | 1,200 | 80億2915万 | -2.6% | 8.55 | 0.43 |
| 03/17 | 1,863 | 1,874 | 1,856 | 1,863 | +0.05% | 1,400 | 79億8202万 | -3.32% | 8.5 | 0.43 |
| 03/16 | 1,867 | 1,879 | 1,854 | 1,862 | 0% | 2,500 | 79億7773万 | -3.52% | 8.49 | 0.43 |
| 03/13 | 1,870 | 1,870 | 1,862 | 1,862 | -0.96% | 400 | 79億7773万 | -3.72% | 8.49 | 0.43 |
| 03/12 | 1,860 | 1,905 | 1,860 | 1,880 | +0.05% | 1,500 | 80億5486万 | -2.99% | 8.57 | 0.43 |
| 03/11 | 1,849 | 1,879 | 1,822 | 1,879 | +1.9% | 7,200 | 80億5057万 | -3.19% | 8.57 | 0.43 |
| 03/10 | 1,871 | 1,880 | 1,843 | 1,844 | -0.97% | 4,400 | 79億61万 | -5.14% | 8.41 | 0.42 |
| 03/09 | 1,890 | 1,890 | 1,844 | 1,862 | -1.95% | 5,300 | 79億7773万 | -4.46% | 8.49 | 0.43 |
| 03/06 | 1,890 | 1,908 | 1,887 | 1,899 | -0.47% | 1,800 | 81億3626万 | -2.81% | 8.66 | 0.44 |
| 03/05 | 1,917 | 1,921 | 1,885 | 1,908 | +0.26% | 2,300 | 81億7482万 | -2.5% | 8.7 | 0.44 |
| 03/04 | 1,936 | 1,936 | 1,864 | 1,903 | -1.91% | 6,200 | 81億5340万 | -2.81% | 8.68 | 0.44 |
| 03/03 | 1,956 | 1,956 | 1,940 | 1,940 | -1.02% | 3,700 | 83億1193万 | -1.02% | 8.85 | 0.45 |
| 03/02 | 1,953 | 1,967 | 1,952 | 1,960 | -0.81% | 5,100 | 83億9762万 | 0% | 8.94 | 0.45 |
| 02/27 | 1,980 | 1,987 | 1,958 | 1,976 | -0.35% | 5,200 | 84億6617万 | +0.76% | 9.01 | 0.45 |
| 02/26 | 1,990 | 1,995 | 1,962 | 1,983 | -0.15% | 5,200 | 84億9616万 | +1.07% | 9.04 | 0.46 |
| 02/25 | 1,980 | 1,986 | 1,974 | 1,986 | +0.3% | 3,300 | 85億901万 | +1.22% | 9.06 | 0.46 |
| 02/24 | 1,988 | 1,988 | 1,958 | 1,980 | +0.25% | 3,600 | 84億8331万 | +0.97% | 9.03 | 0.46 |
| 02/20 | 1,976 | 1,976 | 1,975 | 1,975 | +1.8% | 200 | 84億6188万 | +0.71% | 9.01 | 0.45 |
| 02/19 | 1,957 | 1,989 | 1,940 | 1,940 | -0.31% | 500 | 83億1193万 | -1.07% | 8.85 | 0.45 |
| 02/18 | 1,989 | 1,989 | 1,946 | 1,946 | -0.87% | 2,100 | 83億3763万 | -0.92% | 8.88 | 0.45 |
| 02/17 | 1,987 | 1,987 | 1,923 | 1,963 | -0.76% | 4,800 | 84億1047万 | -0.36% | 8.95 | 0.45 |
| 02/16 | 1,978 | 1,993 | 1,966 | 1,978 | +1.44% | 2,000 | 84億7474万 | +0.46% | 9.02 | 0.45 |
| 02/13 | 1,965 | 1,967 | 1,950 | 1,950 | +0.26% | 2,000 | 83億5477万 | -0.91% | 8.89 | 0.45 |
| 02/12 | 1,964 | 1,965 | 1,945 | 1,945 | +0.05% | 2,600 | 83億3335万 | -1.17% | 8.87 | 0.45 |
| 02/10 | 1,946 | 1,960 | 1,943 | 1,944 | -0.05% | 3,100 | 83億2906万 | -1.22% | 8.87 | 0.45 |
| 02/09 | 1,961 | 1,961 | 1,945 | 1,945 | 0% | 2,000 | 83億3335万 | -1.12% | 8.87 | 0.45 |
| 02/06 | 1,950 | 1,953 | 1,945 | 1,945 | -0.77% | 1,000 | 83億3335万 | -1.12% | 8.87 | 0.45 |
| 02/05 | 1,960 | 1,961 | 1,953 | 1,960 | 0% | 1,700 | 83億9762万 | -0.31% | 8.94 | 0.45 |
| 02/04 | 1,960 | 1,960 | 1,959 | 1,960 | +0.05% | 600 | 83億9762万 | -0.25% | 8.94 | 0.45 |
| 02/03 | 1,956 | 1,960 | 1,954 | 1,959 | 0% | 1,300 | 83億9333万 | -0.2% | 8.93 | 0.45 |
| 02/02 | 1,971 | 1,971 | 1,954 | 1,959 | -0.51% | 800 | 83億9333万 | -0.1% | 8.93 | 0.45 |
| 01/30 | 1,987 | 2,000 | 1,951 | 1,969 | -0.1% | 3,400 | 84億3618万 | +0.56% | 8.98 | 0.45 |
| 01/29 | 1,997 | 1,997 | 1,971 | 1,971 | -0.1% | 1,900 | 84億4474万 | +0.87% | 8.99 | 0.45 |
| 01/28 | 1,992 | 1,992 | 1,958 | 1,973 | +1.08% | 1,400 | 84億5331万 | +1.18% | 9 | 0.45 |
| 01/27 | 1,935 | 1,981 | 1,915 | 1,952 | +0.72% | 11,000 | 83億6334万 | +0.26% | 8.9 | 0.45 |
| 01/26 | 1,952 | 1,968 | 1,938 | 1,938 | -0.62% | 2,500 | 83億336万 | -0.31% | 8.84 | 0.45 |
| 01/23 | 1,971 | 2,003 | 1,950 | 1,950 | -1.07% | 2,200 | 83億5477万 | +0.46% | 8.89 | 0.45 |
| 01/22 | 2,012 | 2,012 | 1,969 | 1,971 | -2.09% | 1,800 | 84億4474万 | +1.76% | 8.99 | 0.45 |
| 01/21 | 1,984 | 2,024 | 1,984 | 2,013 | +1.46% | 2,000 | 86億2469万 | +4.25% | 9.18 | 0.46 |
| 01/20 | 1,966 | 1,984 | 1,953 | 1,984 | +1.02% | 3,100 | 85億44万 | +3.12% | 9.05 | 0.46 |
| 01/19 | 1,964 | 1,964 | 1,953 | 1,964 | 0% | 1,400 | 84億1475万 | +2.45% | 8.96 | 0.45 |
| 01/16 | 2,000 | 2,000 | 1,961 | 1,964 | -1.41% | 3,100 | 84億1475万 | +2.77% | 8.96 | 0.45 |
| 01/15 | 1,976 | 1,994 | 1,976 | 1,992 | -0.35% | 2,400 | 85億3472万 | +4.51% | 9.09 | 0.46 |
| 01/14 | 2,049 | 2,096 | 1,999 | 1,999 | -4.76% | 10,300 | 85億6471万 | +5.27% | 9.12 | 0.46 |
| 01/13 | 1,950 | 2,099 | 1,950 | 2,099 | +7.7% | 8,500 | 89億9316万 | +10.94% | 9.57 | 0.48 |
| 01/09 | 1,950 | 1,950 | 1,944 | 1,949 | -0.31% | 300 | 83億5049万 | +3.67% | 8.89 | 0.45 |
| 01/08 | 1,955 | 1,955 | 1,955 | 1,955 | +0.57% | 100 | 83億7619万 | +4.27% | 8.92 | 0.45 |
| 01/07 | 1,952 | 1,952 | 1,941 | 1,944 | +0.52% | 600 | 83億2906万 | +3.96% | 8.87 | 0.45 |
| 01/06 | 1,933 | 1,935 | 1,933 | 1,934 | +0.1% | 1,700 | 82億8622万 | +3.7% | 8.82 | 0.44 |
| 01/05 | 1,930 | 1,932 | 1,930 | 1,932 | +0.1% | 200 | 82億7765万 | +3.87% | 8.81 | 0.44 |
| 2025 | ||||||||||
| 12/30 | 1,937 | 1,937 | 1,930 | 1,930 | -0.31% | 700 | 82億6908万 | +4.1% | 8.8 | 0.44 |
| 12/29 | 1,936 | 1,936 | 1,936 | 1,936 | 0% | 1,800 | 82億9479万 | +4.71% | 8.83 | 0.44 |
| 12/26 | 1,914 | 1,936 | 1,914 | 1,936 | +1.15% | 1,400 | 82億9479万 | +5.05% | 8.83 | 0.44 |
| 12/24 | 1,906 | 1,921 | 1,902 | 1,914 | +0.95% | 1,400 | 82億53万 | +4.13% | 8.73 | 0.44 |
| 12/23 | 1,894 | 1,919 | 1,894 | 1,896 | +0.11% | 1,600 | 81億2341万 | +3.38% | 8.65 | 0.44 |
| 12/19 | 1,924 | 1,924 | 1,885 | 1,894 | +1.39% | 5,800 | 81億1484万 | +3.38% | 8.64 | 0.44 |
| 12/18 | 1,876 | 1,876 | 1,854 | 1,868 | -0.11% | 1,200 | 80億344万 | +2.13% | 8.52 | 0.43 |
| 12/17 | 1,881 | 1,881 | 1,870 | 1,870 | -1.06% | 2,700 | 80億1201万 | +2.35% | 8.53 | 0.43 |
| 12/16 | 1,877 | 1,890 | 1,871 | 1,890 | +0.69% | 600 | 80億9770万 | +3.5% | 8.62 | 0.43 |
| 12/15 | 1,851 | 1,877 | 1,851 | 1,877 | +0.54% | 1,200 | 80億4200万 | +2.91% | 8.56 | 0.43 |
| 12/12 | 1,850 | 1,873 | 1,850 | 1,867 | +0.92% | 1,100 | 79億9916万 | +2.53% | 8.52 | 0.43 |
| 12/11 | 1,850 | 1,850 | 1,850 | 1,850 | +1.54% | 600 | 79億2632万 | +1.7% | 8.44 | 0.43 |
| 12/09 | 1,822 | 1,822 | 1,822 | 1,822 | 0% | 100 | 78億635万 | +0.22% | 8.31 | 0.42 |
| 12/08 | 1,822 | 1,822 | 1,822 | 1,822 | +0.05% | 100 | 78億635万 | +0.28% | 8.31 | 0.42 |
| 12/05 | 1,821 | 1,821 | 1,821 | 1,821 | -0.16% | 200 | 78億207万 | +0.17% | 8.31 | 0.42 |
| 12/04 | 1,824 | 1,824 | 1,824 | 1,824 | 0% | 100 | 78億1492万 | +0.33% | 8.32 | 0.42 |
| 12/03 | 1,822 | 1,824 | 1,822 | 1,824 | 0% | 300 | 78億1492万 | +0.27% | 8.32 | 0.42 |
| 12/02 | 1,824 | 1,824 | 1,824 | 1,824 | +0.11% | 100 | 78億1492万 | +0.27% | 8.32 | 0.42 |
| 12/01 | 1,849 | 1,850 | 1,822 | 1,822 | +0.66% | 2,000 | 78億635万 | +0.16% | 8.31 | 0.42 |
| 11/28 | 1,828 | 1,838 | 1,790 | 1,810 | -0.49% | 1,700 | 77億5494万 | -0.44% | 8.26 | 0.43 |
| 11/27 | 1,808 | 1,819 | 1,808 | 1,819 | -0.27% | 200 | 77億9350万 | +0.11% | 8.3 | 0.44 |
| 11/26 | 1,823 | 1,824 | 1,796 | 1,824 | +0.77% | 500 | 78億1492万 | +0.44% | 8.32 | 0.44 |
| 11/21 | 1,810 | 1,811 | 1,810 | 1,810 | 0% | 1,300 | 77億5494万 | -0.28% | 8.26 | 0.43 |
| 11/20 | 1,801 | 1,810 | 1,801 | 1,810 | +0.5% | 200 | 77億5494万 | -0.33% | 8.26 | 0.43 |
| 11/19 | 1,801 | 1,801 | 1,801 | 1,801 | +0.39% | 300 | 77億1638万 | -0.88% | 8.21 | 0.43 |
| 11/18 | 1,794 | 1,794 | 1,794 | 1,794 | +0.28% | 200 | 76億8639万 | -1.27% | 8.18 | 0.43 |
| 11/17 | 1,796 | 1,809 | 1,781 | 1,789 | -0.39% | 3,000 | 76億6497万 | -1.65% | 8.16 | 0.43 |
| 11/14 | 1,828 | 1,828 | 1,781 | 1,796 | -2.29% | 4,100 | 76億9496万 | -1.32% | 8.19 | 0.43 |
| 11/12 | 1,839 | 1,839 | 1,838 | 1,838 | +0.55% | 200 | 78億7491万 | +0.93% | 8.38 | 0.44 |
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 5月期 | 2,235 6/20 | 1,560 8/29 | 11,000 8/29 | - | - | +17.65% 12/21 | -12.38% 8/23 |
| 2009年 5月期 | 2,000 7/23 7/1 他7件 | 1,657 2/20 2/19 | 4,500 9/5 | - | - | +3.65% 7/23 | -12.82% 10/8 |
| 2010年 5月期 | 1,861 12/21 12/17 他3件 | 1,550 5/25 | 4,200 12/17 | - | - | +7.4% 9/29 | -7.73% 5/25 |
| 2011年 5月期 | 1,750 11/24 11/22 他4件 | 1,522 8/25 | 4,200 12/17 | 74億9787万 | 65億2100万 | +4.76% 9/24 | -8.01% 8/25 |
| 2012年 5月期 | 1,790 9/9 | 1,650 11/22 10/7 他2件 | 4,600 7/20 | 76億6925万 | 70億6942万 | +3.17% 9/9 | -5.48% 6/14 |
| 2013年 5月期 | 1,920 3/1 2/21 他9件 | 1,620 7/17 | 3,700 9/11 | 82億2624万 | 69億4089万 | +8.83% 1/4 | -10.45% 7/16 |
| 2014年 5月期 | 1,877 6/6 | 1,650 5/15 4/30 他2件 | 6,400 1/29 | 80億4200万 | 70億6942万 | +4.15% 5/22 | -7.24% 12/3 |
| 2015年 5月期 | 1,821 5/26 | 1,651 9/16 | 7,900 7/17 | 78億207万 | 70億7370万 | +4.6% 1/8 | -4.8% 8/10 |
| 2016年 5月期 | 1,838 12/29 | 1,683 12/15 | 4,400 9/7 | 78億7491万 | 72億1081万 | +2.71% 9/14 | -6.38% 12/15 |
| 2017年 5月期 | 1,888 5/25 | 1,713 6/7 | 5,700 12/19 | 80億8913万 | 73億3934万 | +6.29% 5/25 | -3.68% 7/24 |
| 2018年 5月期 | 1,944 4/25 | 1,660 8/25 | 5,100 2/22 | 83億2906万 | 71億1227万 | +5.37% 3/19 | -6.6% 7/9 |
| 2019年 5月期 | 1,929 6/12 6/11 他2件 | 1,690 5/16 | 7,500 10/24 | 82億6480万 | 72億4080万 | +2.17% 9/10 | -5.62% 7/31 |
| 2020年 5月期 | 2,681 1/20 | 1,248 3/13 | 36,800 1/21 | 114億8674万 | 53億4705万 | +49.99% 1/20 | -21.24% 3/13 |
| 2021年 5月期 | 1,800 8/31 | 1,472 6/4 | 25,800 3/29 | 77億1210万 | 63億678万 | +8.33% 4/5 | -6.32% 6/2 |
| 2022年 5月期 | 1,750 5/27 | 1,470 8/26 | 8,000 12/27 | 74億9787万 | 62億9821万 | +5% 5/27 | -7.07% 6/6 |
| 2023年 5月期 | 1,849 5/29 4/13 | 1,514 3/17 | 11,900 4/13 | 79億2204万 | 64億8673万 | +10.15% 12/29 | -12.2% 3/17 |
| 2024年 5月期 | 2,032 4/1 | 1,609 6/9 | 17,400 6/27 | 87億610万 | 68億9376万 | +6.26% 12/20 | -12% 5/31 |
| 2025年 5月期 | 2,013 5/14 | 1,587 4/7 | 47,100 5/14 | 86億2469万 | 67億9950万 | +7.96% 9/30 | -10.76% 4/7 |
| 最新 | 1,828 2026/4/17 | 7,200 | 78億3206万 | -1.77% 1,861 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/25
- 1%（1.01倍）
- 1997/12/22 vs 1996/12/27
- -3%（0.97倍）
- 1998/12/22 vs 1997/12/22
- -4%（0.96倍）
- 1999/12/27 vs 1998/12/22
- -3%（0.97倍）
- 2000/12/29 vs 1999/12/27
- 16%（1.16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
- -4%（0.96倍）
- 2004/12/30 vs 2003/12/30
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- 14%（1.14倍）
- 2007/12/26 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/26
- -7%（0.93倍）
- 2009/12/29 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/29 vs 2009/12/29
- -4%（0.96倍）
- 2011/12/29 vs 2010/12/29
- 3%（1.03倍）
- 2012/12/26 vs 2011/12/29
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/26
- -9%（0.91倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/29 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/29
- 2%（1.02倍）
- 2018/12/25 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/25
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/04/17 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
1,000円（2001/09/19） - 83%（1.83倍）
1,828円（4/17）
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。
