- 7434
- 2026/10/01
- 時価
- 75億円
- PER 予
- 8.02倍
- 2010年以降
- 7.33-48.33倍
（2010-2025年） - PBR
- 0.4倍
- 2010年以降
- 0.4-0.88倍
（2010-2025年） - 配当 予
- 2.27%
- ROE 予
- 5.04%
- ROA 予
- 2.84%
- 資料
- Link
- CSV,JSON
オータケ（7434）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,756
- 始値
- 1,759
- 高値
- 1,759
- 安値
- 1,759
- 終値 +0.17%
- 1,759
- 出来高 +58.33%
- 1,900
乖離率
- 株価（5日）
移動平均値 - -0.51%
1,768 - 株価（25日）
移動平均値 - -3.25%
1,818 - 出来高（5日）
移動平均値 - -70.31%
6,400
2026/04/30～2026/10/01
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 | 1,759 | 1,759 | 1,759 | 1,759 | +0.17% | 1,900 | - | -3.25% | - | - |
| 09/30 | 1,765 | 1,765 | 1,756 | 1,756 | -1.07% | 1,200 | - | -3.57% | - | - |
| 09/29 | 1,757 | 1,799 | 1,750 | 1,775 | +0.34% | 10,000 | - | -2.63% | - | - |
| 09/28 | 1,800 | 1,800 | 1,737 | 1,769 | -0.67% | 10,400 | - | -3.02% | - | - |
| 09/25 | 1,830 | 1,839 | 1,781 | 1,781 | -2.14% | 8,500 | - | -2.41% | - | - |
| 09/24 | 1,849 | 1,849 | 1,820 | 1,820 | -1.52% | 8,000 | - | -0.38% | - | - |
| 09/18 | 1,849 | 1,849 | 1,848 | 1,848 | -0.05% | 1,000 | - | +1.2% | - | - |
| 09/17 | 1,850 | 1,850 | 1,824 | 1,849 | -0.05% | 2,600 | - | +1.32% | - | - |
| 09/16 | 1,849 | 1,850 | 1,811 | 1,850 | +0.27% | 2,100 | - | +1.48% | - | - |
| 09/15 | 1,845 | 1,845 | 1,845 | 1,845 | +2.22% | 100 | - | +1.37% | - | - |
| 09/14 | 1,825 | 1,825 | 1,805 | 1,805 | -1.1% | 300 | - | -0.66% | - | - |
| 09/11 | 1,827 | 1,827 | 1,825 | 1,825 | -0.05% | 5,600 | - | +0.5% | - | - |
| 09/10 | 1,826 | 1,826 | 1,826 | 1,826 | 0% | 100 | - | +0.66% | - | - |
| 09/09 | 1,850 | 1,850 | 1,826 | 1,826 | 0% | 1,400 | - | +0.72% | - | - |
| 09/08 | 1,850 | 1,850 | 1,822 | 1,826 | -1.08% | 1,300 | - | +0.77% | - | - |
| 09/07 | 1,811 | 1,847 | 1,811 | 1,846 | +1.99% | 700 | - | +1.99% | - | - |
| 09/04 | 1,810 | 1,810 | 1,810 | 1,810 | -2.06% | 300 | - | +0.06% | - | - |
| 09/02 | 1,833 | 1,848 | 1,801 | 1,848 | +0.98% | 300 | - | +2.27% | - | - |
| 09/01 | 1,848 | 1,848 | 1,830 | 1,830 | -0.49% | 500 | - | +1.39% | - | - |
| 08/31 | 1,847 | 1,849 | 1,835 | 1,839 | -0.05% | 1,900 | - | +1.94% | - | - |
| 08/28 | 1,820 | 1,840 | 1,820 | 1,840 | +1.1% | 200 | - | +2.05% | - | - |
| 08/27 | 1,816 | 1,820 | 1,816 | 1,820 | +0.22% | 1,500 | - | +1.05% | - | - |
| 08/26 | 1,834 | 1,840 | 1,816 | 1,816 | +0.06% | 1,300 | - | +0.89% | - | - |
| 08/25 | 1,830 | 1,834 | 1,815 | 1,815 | -0.82% | 1,300 | - | +0.83% | - | - |
| 08/24 | 1,829 | 1,830 | 1,828 | 1,830 | +0.38% | 1,100 | - | +1.72% | - | - |
| 08/21 | 1,791 | 1,824 | 1,758 | 1,823 | +0.72% | 2,300 | - | +1.39% | - | - |
| 08/20 | 1,810 | 1,810 | 1,810 | 1,810 | 0% | 1,500 | - | +0.72% | - | - |
| 08/19 | 1,810 | 1,810 | 1,810 | 1,810 | +1.06% | 1,000 | - | +0.67% | - | - |
| 08/18 | 1,830 | 1,830 | 1,791 | 1,791 | -1.76% | 200 | - | -0.44% | - | - |
| 08/17 | 1,807 | 1,823 | 1,800 | 1,823 | +0.89% | 1,000 | - | +1.22% | - | - |
| 08/14 | 1,814 | 1,814 | 1,782 | 1,807 | -0.39% | 1,400 | - | +0.33% | - | - |
| 08/13 | 1,798 | 1,814 | 1,798 | 1,814 | +0.89% | 700 | - | +0.72% | - | - |
| 08/12 | 1,766 | 1,800 | 1,765 | 1,798 | +1.75% | 3,100 | - | -0.17% | - | - |
| 08/10 | 1,784 | 1,784 | 1,767 | 1,767 | -0.73% | 1,400 | - | -1.94% | - | - |
| 08/07 | 1,780 | 1,780 | 1,779 | 1,780 | 0% | 1,100 | - | -1.28% | - | - |
| 08/06 | 1,799 | 1,799 | 1,773 | 1,780 | -0.22% | 1,600 | - | -1.39% | - | - |
| 08/05 | 1,797 | 1,797 | 1,784 | 1,784 | -0.17% | 500 | - | -1.22% | - | - |
| 08/04 | 1,792 | 1,792 | 1,780 | 1,787 | -0.78% | 900 | - | -1.05% | - | - |
| 08/03 | 1,801 | 1,801 | 1,801 | 1,801 | +0.73% | 200 | - | -0.28% | - | - |
| 07/31 | 1,793 | 1,793 | 1,784 | 1,788 | -1.27% | 400 | - | -1% | - | - |
| 07/30 | 1,776 | 1,816 | 1,776 | 1,811 | +2.32% | 500 | - | +0.28% | - | - |
| 07/29 | 1,799 | 1,799 | 1,770 | 1,770 | -1.67% | 1,600 | - | -1.99% | - | - |
| 07/28 | 1,810 | 1,817 | 1,800 | 1,800 | 0% | 1,700 | - | -0.44% | - | - |
| 07/27 | 1,810 | 1,810 | 1,800 | 1,800 | 0% | 600 | - | -0.44% | - | - |
| 07/24 | 1,800 | 1,800 | 1,795 | 1,800 | 0% | 400 | - | -0.33% | - | - |
| 07/23 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | -0.17% | - | - |
| 07/22 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 200 | - | -0.06% | - | - |
| 07/21 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 800 | - | +0.06% | - | - |
| 07/17 | 1,836 | 1,836 | 1,800 | 1,800 | 0% | 6,200 | - | +0.17% | - | - |
| 07/16 | 1,773 | 1,803 | 1,773 | 1,800 | -0.06% | 600 | - | +0.28% | - | - |
| 07/15 | 1,828 | 1,828 | 1,791 | 1,801 | -2.54% | 2,500 | - | +0.5% | - | - |
| 07/14 | 1,840 | 1,848 | 1,798 | 1,848 | +0.71% | 3,600 | - | +3.36% | - | - |
| 07/10 | 1,834 | 1,835 | 1,834 | 1,835 | +0.05% | 800 | - | +2.92% | - | - |
| 07/09 | 1,829 | 1,834 | 1,820 | 1,834 | +0.22% | 600 | - | +3.09% | - | - |
| 07/08 | 1,800 | 1,830 | 1,800 | 1,830 | +1.67% | 1,900 | - | +3.1% | - | - |
| 07/07 | 1,789 | 1,800 | 1,787 | 1,800 | +0.06% | 2,800 | - | +1.64% | - | - |
| 07/03 | 1,787 | 1,799 | 1,787 | 1,799 | -1.48% | 600 | - | +1.64% | - | - |
| 07/02 | 1,829 | 1,829 | 1,826 | 1,826 | +1.73% | 200 | - | +3.28% | - | - |
| 07/01 | 1,837 | 1,839 | 1,795 | 1,795 | -1.59% | 800 | - | +1.64% | - | - |
| 06/30 | 1,822 | 1,824 | 1,800 | 1,824 | +0.33% | 800 | - | +3.11% | - | - |
| 06/29 | 1,820 | 1,820 | 1,814 | 1,818 | +1.39% | 1,900 | - | +2.65% | - | - |
| 06/26 | 1,765 | 1,793 | 1,761 | 1,793 | +1.01% | 600 | - | +1.07% | - | - |
| 06/25 | 1,775 | 1,776 | 1,775 | 1,775 | -1.06% | 400 | - | -0.22% | - | - |
| 06/24 | 1,781 | 1,794 | 1,781 | 1,794 | 0% | 200 | - | +0.5% | - | - |
| 06/23 | 1,795 | 1,795 | 1,794 | 1,794 | -1.37% | 300 | - | +0.22% | - | - |
| 06/22 | 1,818 | 1,819 | 1,817 | 1,819 | +0.06% | 1,100 | - | +1.22% | - | - |
| 06/19 | 1,790 | 1,818 | 1,790 | 1,818 | +1.56% | 1,700 | - | +0.78% | - | - |
| 06/18 | 1,760 | 1,809 | 1,760 | 1,790 | +1.7% | 6,900 | - | -1.16% | - | - |
| 06/17 | 1,733 | 1,760 | 1,733 | 1,760 | +1.56% | 2,100 | - | -3.24% | - | - |
| 06/16 | 1,740 | 1,740 | 1,733 | 1,733 | -0.4% | 1,100 | - | -5.2% | - | - |
| 06/15 | 1,759 | 1,759 | 1,731 | 1,740 | -1.14% | 1,500 | - | -5.33% | - | - |
| 06/12 | 1,735 | 1,769 | 1,735 | 1,760 | +1.44% | 1,800 | - | -4.81% | - | - |
| 06/11 | 1,743 | 1,743 | 1,713 | 1,735 | -0.52% | 3,400 | - | -6.57% | - | - |
| 06/10 | 1,725 | 1,744 | 1,725 | 1,744 | +1.1% | 4,000 | - | -6.49% | - | - |
| 06/09 | 1,721 | 1,736 | 1,720 | 1,725 | +0.41% | 4,900 | - | -7.75% | - | - |
| 06/08 | 1,707 | 1,740 | 1,707 | 1,718 | -0.35% | 2,900 | - | -8.42% | - | - |
| 06/05 | 1,725 | 1,725 | 1,722 | 1,724 | -0.06% | 4,800 | - | -8.4% | - | - |
| 06/04 | 1,730 | 1,731 | 1,716 | 1,725 | -0.75% | 3,500 | - | -8.54% | - | - |
| 06/03 | 1,738 | 1,738 | 1,728 | 1,738 | 0% | 5,100 | - | -8.09% | - | - |
| 06/02 | 1,752 | 1,752 | 1,730 | 1,738 | -0.91% | 5,500 | - | -8.28% | - | - |
| 06/01 | 1,767 | 1,768 | 1,750 | 1,754 | -0.74% | 6,000 | - | -7.64% | - | - |
| 05/29 | 1,779 | 1,779 | 1,766 | 1,767 | -0.67% | 5,900 | - | -7.15% | - | - |
| 05/28 | 1,747 | 1,809 | 1,736 | 1,779 | -4.71% | 15,800 | - | -6.61% | - | - |
| 05/27 | 1,850 | 1,878 | 1,849 | 1,867 | -0.05% | 9,800 | - | -2.1% | - | - |
| 05/26 | 1,888 | 1,893 | 1,855 | 1,868 | -1.68% | 6,800 | - | -1.99% | - | - |
| 05/25 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 4,100 | - | -0.26% | - | - |
| 05/22 | 1,914 | 1,926 | 1,906 | 1,910 | -0.73% | 3,700 | - | +0.37% | - | - |
| 05/21 | 1,920 | 1,974 | 1,915 | 1,924 | +0.21% | 2,700 | - | +1.32% | - | - |
| 05/20 | 1,962 | 1,977 | 1,919 | 1,920 | -2.14% | 3,300 | - | +1.16% | - | - |
| 05/19 | 1,990 | 1,990 | 1,962 | 1,962 | -1.9% | 2,300 | - | +3.43% | - | - |
| 05/18 | 1,992 | 2,000 | 1,952 | 2,000 | +0.4% | 3,900 | - | +5.49% | - | - |
| 05/15 | 1,982 | 2,015 | 1,970 | 1,992 | +0.1% | 4,400 | - | +5.23% | - | - |
| 05/14 | 1,973 | 1,990 | 1,970 | 1,990 | -0.3% | 3,200 | - | +5.29% | - | - |
| 05/13 | 1,965 | 1,996 | 1,965 | 1,996 | +1.22% | 1,500 | - | +5.78% | - | - |
| 05/12 | 1,970 | 1,985 | 1,970 | 1,972 | -2.38% | 1,800 | - | +4.73% | - | - |
| 05/11 | 1,958 | 2,020 | 1,950 | 2,020 | +3.17% | 16,300 | - | +7.5% | - | - |
| 05/08 | 1,915 | 1,959 | 1,894 | 1,958 | +1.82% | 6,700 | - | +4.59% | - | - |
| 05/07 | 1,899 | 1,980 | 1,890 | 1,923 | +1.96% | 17,600 | - | +2.94% | - | - |
| 05/01 | 1,878 | 1,891 | 1,878 | 1,886 | +0.48% | 4,700 | - | +1.18% | - | - |
| 04/30 | 1,850 | 1,881 | 1,846 | 1,877 | +1.57% | 5,200 | - | +0.86% | - | - |
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 | 1,759 2026/10/1 | 1,900 | 75億3643万 | -3.25% 1,818 | |||
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）
- 2026/10/01 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
1,000円（2001/09/19） - 76%（1.76倍）
1,759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。
