- 7614
- 2026/10/02
- 時価
- 113億円
- PER 予
- 10.28倍
- 2010年以降
- 4.69-18.19倍
（2010-2026年） - PBR
- 0.56倍
- 2010年以降
- 0.35-1.11倍
（2010-2026年） - 配当 予
- 2.34%
- ROE 予
- 5.45%
- ROA 予
- 4.25%
- 資料
- Link
- CSV,JSON
オーエムツーネットワーク（7614）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,548
- 始値
- 1,548
- 高値
- 1,548
- 安値
- 1,541
- 終値 -0.45%
- 1,541
- 出来高 +13.64%
- 2,500
乖離率
- 株価（5日）
移動平均値 - -0.26%
1,545 - 株価（25日）
移動平均値 - -0.26%
1,545 - 出来高（5日）
移動平均値 - -11.35%
2,820
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,548 | 1,548 | 1,541 | 1,541 | -0.45% | 2,500 | - | -0.26% | - | - |
| 10/01 | 1,553 | 1,553 | 1,548 | 1,548 | -0.26% | 2,200 | - | +0.19% | - | - |
| 09/30 | 1,553 | 1,553 | 1,552 | 1,552 | +0.58% | 1,400 | - | +0.45% | - | - |
| 09/29 | 1,543 | 1,554 | 1,540 | 1,543 | 0% | 2,800 | - | -0.06% | - | - |
| 09/28 | 1,547 | 1,560 | 1,543 | 1,543 | -0.32% | 5,200 | - | -0.06% | - | - |
| 09/25 | 1,551 | 1,551 | 1,543 | 1,548 | -0.19% | 300 | - | +0.32% | - | - |
| 09/24 | 1,549 | 1,551 | 1,549 | 1,551 | +0.58% | 2,200 | - | +0.58% | - | - |
| 09/18 | 1,538 | 1,555 | 1,538 | 1,542 | -0.39% | 4,900 | - | 0% | - | - |
| 09/17 | 1,549 | 1,549 | 1,548 | 1,548 | -0.13% | 2,400 | - | +0.45% | - | - |
| 09/16 | 1,554 | 1,554 | 1,550 | 1,550 | -0.26% | 3,100 | - | +0.65% | - | - |
| 09/15 | 1,558 | 1,558 | 1,545 | 1,554 | -0.26% | 7,400 | - | +0.97% | - | - |
| 09/14 | 1,550 | 1,570 | 1,550 | 1,558 | +0.32% | 6,700 | - | +1.3% | - | - |
| 09/11 | 1,543 | 1,559 | 1,543 | 1,553 | +0.06% | 2,300 | - | +1.04% | - | - |
| 09/10 | 1,544 | 1,552 | 1,544 | 1,552 | +0.45% | 2,700 | - | +1.04% | - | - |
| 09/09 | 1,545 | 1,553 | 1,545 | 1,545 | -0.32% | 7,200 | - | +0.72% | - | - |
| 09/08 | 1,552 | 1,552 | 1,545 | 1,550 | +0.39% | 4,400 | - | +1.11% | - | - |
| 09/07 | 1,552 | 1,552 | 1,540 | 1,544 | +0.19% | 3,200 | - | +0.72% | - | - |
| 09/04 | 1,544 | 1,557 | 1,541 | 1,541 | -0.58% | 1,900 | - | +0.52% | - | - |
| 09/03 | 1,538 | 1,565 | 1,538 | 1,550 | +0.98% | 500 | - | +1.17% | - | - |
| 09/02 | 1,539 | 1,578 | 1,535 | 1,535 | -0.39% | 4,600 | - | +0.2% | - | - |
| 09/01 | 1,536 | 1,541 | 1,536 | 1,541 | +0.06% | 1,800 | - | +0.52% | - | - |
| 08/31 | 1,532 | 1,544 | 1,532 | 1,540 | +0.46% | 2,600 | - | +0.46% | - | - |
| 08/28 | 1,537 | 1,538 | 1,533 | 1,533 | -0.45% | 2,300 | - | -0.07% | - | - |
| 08/27 | 1,536 | 1,545 | 1,536 | 1,540 | +0.46% | 400 | - | +0.33% | - | - |
| 08/26 | 1,537 | 1,537 | 1,532 | 1,533 | -0.45% | 4,300 | - | -0.13% | - | - |
| 08/25 | 1,532 | 1,540 | 1,532 | 1,540 | +0.52% | 1,700 | - | +0.33% | - | - |
| 08/24 | 1,543 | 1,543 | 1,532 | 1,532 | 0% | 1,800 | - | -0.26% | - | - |
| 08/21 | 1,533 | 1,536 | 1,532 | 1,532 | -0.2% | 1,700 | - | -0.33% | - | - |
| 08/20 | 1,529 | 1,554 | 1,528 | 1,535 | +0.46% | 15,800 | - | -0.2% | - | - |
| 08/19 | 1,531 | 1,531 | 1,528 | 1,528 | -0.2% | 1,300 | - | -0.71% | - | - |
| 08/18 | 1,530 | 1,531 | 1,530 | 1,531 | -0.26% | 1,900 | - | -0.58% | - | - |
| 08/17 | 1,538 | 1,538 | 1,529 | 1,535 | +0.13% | 2,900 | - | -0.32% | - | - |
| 08/14 | 1,521 | 1,533 | 1,521 | 1,533 | +0.79% | 3,800 | - | -0.52% | - | - |
| 08/13 | 1,529 | 1,529 | 1,521 | 1,521 | -0.52% | 500 | - | -1.3% | - | - |
| 08/12 | 1,524 | 1,529 | 1,524 | 1,529 | +0.33% | 2,100 | - | -0.91% | - | - |
| 08/10 | 1,516 | 1,524 | 1,516 | 1,524 | +0.2% | 800 | - | -1.23% | - | - |
| 08/07 | 1,525 | 1,525 | 1,521 | 1,521 | -0.46% | 2,600 | - | -1.55% | - | - |
| 08/06 | 1,513 | 1,528 | 1,513 | 1,528 | +0.99% | 3,700 | - | -1.16% | - | - |
| 08/05 | 1,518 | 1,519 | 1,513 | 1,513 | -0.98% | 5,500 | - | -2.13% | - | - |
| 08/04 | 1,530 | 1,530 | 1,512 | 1,528 | -0.13% | 8,700 | - | -1.23% | - | - |
| 08/03 | 1,538 | 1,538 | 1,512 | 1,530 | -0.91% | 4,600 | - | -1.1% | - | - |
| 07/31 | 1,510 | 1,544 | 1,507 | 1,544 | +0.78% | 22,300 | - | -0.19% | - | - |
| 07/30 | 1,512 | 1,542 | 1,510 | 1,532 | -0.91% | 16,700 | - | -0.97% | - | - |
| 07/29 | 1,551 | 1,557 | 1,543 | 1,546 | -0.39% | 16,000 | - | -0.06% | - | - |
| 07/28 | 1,555 | 1,558 | 1,551 | 1,552 | -0.19% | 6,200 | - | +0.32% | - | - |
| 07/27 | 1,553 | 1,560 | 1,550 | 1,555 | +0.19% | 4,400 | - | +0.58% | - | - |
| 07/24 | 1,549 | 1,552 | 1,549 | 1,552 | +0.13% | 2,800 | - | +0.39% | - | - |
| 07/23 | 1,545 | 1,558 | 1,545 | 1,550 | +0.26% | 2,500 | - | +0.26% | - | - |
| 07/22 | 1,545 | 1,554 | 1,545 | 1,546 | -0.06% | 4,400 | - | +0.06% | - | - |
| 07/21 | 1,550 | 1,555 | 1,545 | 1,547 | -0.19% | 4,100 | - | +0.13% | - | - |
| 07/17 | 1,559 | 1,559 | 1,541 | 1,550 | -0.9% | 6,800 | - | +0.39% | - | - |
| 07/16 | 1,566 | 1,566 | 1,552 | 1,564 | +0.9% | 3,000 | - | +1.3% | - | - |
| 07/15 | 1,561 | 1,561 | 1,550 | 1,550 | -0.77% | 2,500 | - | +0.45% | - | - |
| 07/14 | 1,547 | 1,569 | 1,547 | 1,562 | +0.97% | 1,200 | - | +1.23% | - | - |
| 07/13 | 1,550 | 1,551 | 1,547 | 1,547 | 0% | 1,200 | - | +0.32% | - | - |
| 07/10 | 1,548 | 1,559 | 1,546 | 1,547 | 0% | 5,500 | - | +0.32% | - | - |
| 07/09 | 1,549 | 1,555 | 1,545 | 1,547 | +0.06% | 8,700 | - | +0.32% | - | - |
| 07/08 | 1,545 | 1,546 | 1,545 | 1,546 | -0.51% | 500 | - | +0.32% | - | - |
| 07/07 | 1,550 | 1,555 | 1,543 | 1,554 | +0.26% | 1,100 | - | +0.84% | - | - |
| 07/06 | 1,551 | 1,559 | 1,550 | 1,550 | -0.26% | 2,100 | - | +0.65% | - | - |
| 07/03 | 1,545 | 1,554 | 1,543 | 1,554 | +0.52% | 2,400 | - | +0.91% | - | - |
| 07/02 | 1,537 | 1,546 | 1,536 | 1,546 | +0.65% | 6,000 | - | +0.39% | - | - |
| 07/01 | 1,534 | 1,536 | 1,534 | 1,536 | +0.07% | 1,900 | - | -0.26% | - | - |
| 06/30 | 1,534 | 1,540 | 1,533 | 1,535 | +0.13% | 2,400 | - | -0.39% | - | - |
| 06/29 | 1,530 | 1,542 | 1,530 | 1,533 | +0.13% | 3,400 | - | -0.52% | - | - |
| 06/26 | 1,538 | 1,538 | 1,529 | 1,531 | -0.46% | 4,400 | - | -0.71% | - | - |
| 06/25 | 1,539 | 1,539 | 1,531 | 1,538 | 0% | 900 | - | -0.32% | - | - |
| 06/24 | 1,536 | 1,538 | 1,535 | 1,538 | +0.13% | 700 | - | -0.26% | - | - |
| 06/23 | 1,535 | 1,544 | 1,535 | 1,536 | -0.71% | 900 | - | -0.39% | - | - |
| 06/22 | 1,539 | 1,550 | 1,536 | 1,547 | +0.06% | 2,200 | - | +0.32% | - | - |
| 06/19 | 1,540 | 1,546 | 1,539 | 1,546 | +0.39% | 300 | - | +0.26% | - | - |
| 06/18 | 1,543 | 1,543 | 1,537 | 1,540 | +0.26% | 2,000 | - | -0.13% | - | - |
| 06/17 | 1,536 | 1,539 | 1,535 | 1,536 | -0.26% | 3,300 | - | -0.39% | - | - |
| 06/16 | 1,536 | 1,540 | 1,536 | 1,540 | +0.26% | 2,200 | - | -0.13% | - | - |
| 06/15 | 1,549 | 1,549 | 1,535 | 1,536 | -1.09% | 8,500 | - | -0.39% | - | - |
| 06/12 | 1,550 | 1,569 | 1,544 | 1,553 | +0.98% | 11,000 | - | +0.78% | - | - |
| 06/11 | 1,537 | 1,553 | 1,536 | 1,538 | +0.2% | 1,200 | - | -0.19% | - | - |
| 06/10 | 1,548 | 1,555 | 1,535 | 1,535 | -0.84% | 3,200 | - | -0.39% | - | - |
| 06/09 | 1,535 | 1,548 | 1,535 | 1,548 | +0.78% | 1,800 | - | +0.45% | - | - |
| 06/08 | 1,535 | 1,544 | 1,535 | 1,536 | -0.32% | 1,400 | - | -0.32% | - | - |
| 06/05 | 1,535 | 1,543 | 1,532 | 1,541 | +0.39% | 3,400 | - | -0.06% | - | - |
| 06/04 | 1,537 | 1,545 | 1,533 | 1,535 | -0.07% | 800 | - | -0.52% | - | - |
| 06/03 | 1,544 | 1,544 | 1,531 | 1,536 | -0.52% | 1,200 | - | -0.45% | - | - |
| 06/02 | 1,549 | 1,559 | 1,530 | 1,544 | +0.19% | 7,000 | - | -0.06% | - | - |
| 06/01 | 1,547 | 1,550 | 1,541 | 1,541 | -0.39% | 5,500 | - | -0.32% | - | - |
| 05/29 | 1,543 | 1,550 | 1,541 | 1,547 | -0.26% | 3,400 | - | 0% | - | - |
| 05/28 | 1,549 | 1,551 | 1,543 | 1,551 | -0.26% | 4,000 | - | +0.19% | - | - |
| 05/27 | 1,545 | 1,555 | 1,544 | 1,555 | +0.65% | 2,000 | - | +0.45% | - | - |
| 05/26 | 1,553 | 1,559 | 1,541 | 1,545 | -0.52% | 1,900 | - | -0.19% | - | - |
| 05/25 | 1,542 | 1,559 | 1,540 | 1,553 | +0.32% | 3,900 | - | +0.26% | - | - |
| 05/22 | 1,550 | 1,550 | 1,535 | 1,548 | +0.91% | 1,700 | - | -0.06% | - | - |
| 05/21 | 1,533 | 1,535 | 1,533 | 1,534 | -0.07% | 900 | - | -0.97% | - | - |
| 05/20 | 1,536 | 1,536 | 1,534 | 1,535 | +0.07% | 2,700 | - | -0.9% | - | - |
| 05/19 | 1,538 | 1,549 | 1,533 | 1,534 | -0.26% | 800 | - | -1.03% | - | - |
| 05/18 | 1,550 | 1,550 | 1,527 | 1,538 | -0.77% | 7,400 | - | -0.77% | - | - |
| 05/15 | 1,550 | 1,560 | 1,550 | 1,550 | 0% | 11,700 | - | 0% | - | - |
| 05/14 | 1,528 | 1,550 | 1,527 | 1,550 | +1.37% | 1,800 | - | +0.06% | - | - |
| 05/13 | 1,526 | 1,529 | 1,526 | 1,529 | -0.07% | 1,600 | - | -1.23% | - | - |
| 05/12 | 1,530 | 1,532 | 1,525 | 1,530 | +0.07% | 3,500 | - | -1.16% | - | - |
| 05/11 | 1,540 | 1,548 | 1,529 | 1,529 | -0.71% | 10,200 | - | -1.29% | - | - |
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 | |
| 2009年 1月期 | 539 12/26 | 298 10/10 | 52,900 6/9 | - | - | +21.99% 5/15 | -29.28% 10/10 |
| 2010年 1月期 | 645 7/2 | 400 3/9 | 16,700 1/27 | - | - | +15.41% 6/19 | -10.52% 8/7 |
| 2011年 1月期 | 555 5/17 5/14 他5件 | 394 11/9 | 17,300 1/27 | 40億7127万 | 28億9023万 | +11.27% 12/29 | -10.92% 2/1 |
| 2012年 1月期 | 513 7/26 | 331 3/15 | 21,200 7/27 | 37億6318万 | 24億2809万 | +9.41% 5/13 | -21.04% 3/15 |
| 2013年 1月期 | 755 1/18 1/15 | 458 2/2 | 97,900 12/12 | 55億3840万 | 33億5972万 | +14.67% 12/17 | -9.15% 8/6 |
| 2014年 1月期 | 969 5/15 | 682 6/7 | 47,600 7/29 | 71億822万 | 50億290万 | +12.41% 3/12 | -19.22% 6/7 |
| 2015年 1月期 | 1,035 1/5 | 730 2/5 | 145,100 9/2 | 75億9238万 | 53億5501万 | +9.97% 9/2 | -7.12% 8/7 |
| 2016年 1月期 | 1,508 7/2 | 942 2/2 | 38,800 4/23 | 110億6213万 | 69億1016万 | +13.65% 4/15 | -19.89% 8/25 |
| 2017年 1月期 | 1,299 12/30 | 1,050 4/8 | 42,200 12/19 | 95億2898万 | 77億241万 | +7.27% 12/28 | -5.74% 8/19 |
| 2018年 1月期 | 1,789 1/4 | 1,175 4/13 | 33,000 7/27 | 131億2344万 | 86億1936万 | +10.51% 11/30 | -9.41% 2/6 |
| 2019年 1月期 | 2,110 5/21 | 959 12/25 | 18,300 1/29 2/6 | 154億7818万 | 70億3487万 | +12.69% 5/21 | -17.36% 12/25 |
| 2020年 1月期 | 1,400 1/22 | 1,030 2/5 | 13,800 7/29 | 102億6988万 | 75億5570万 | +12.95% 12/19 | -15.55% 2/28 |
| 2021年 1月期 | 1,515 6/15 | 825 4/2 | 68,300 6/15 | 111億1348万 | 60億5189万 | +22.35% 5/8 | -23.24% 3/17 |
| 2022年 1月期 | 1,394 2/26 | 1,034 1/28 | 19,900 12/13 | 102億2587万 | 75億8504万 | +7.5% 12/13 | -8.76% 8/2 |
| 2023年 1月期 | 1,173 7/27 6/13 | 1,012 3/15 | 20,100 7/28 | 86億469万 | 74億2366万 | +5.32% 9/22 | -6.69% 8/1 |
| 2024年 1月期 | 1,528 1/10 | 1,060 3/16 | 73,500 9/14 | 112億884万 | 77億7577万 | +10.59% 1/9 | -7.14% 5/30 |
| 2025年 1月期 | 1,622 2/8 | 1,210 8/5 | 50,500 8/6 | 118億9839万 | 88億7611万 | +5.76% 3/29 | -19.93% 8/5 |
| 2026年 1月期 | 2,049 11/17 | 1,271 4/7 | 389,300 11/21 | 150億3071万 | 93億2359万 | +32.95% 11/17 | -6.01% 12/18 |
| 最新 | 1,541 2026/10/2 | 2,500 | 113億421万 | -0.26% 1,545 | |||
年間値上がり率
- 2000/12/28 vs 1999/12/30
- -81%（0.19倍）
- 2001/12/28 vs 2000/12/28
- -55%（0.45倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/29 vs 2002/12/30
- -19%（0.81倍）
- 2004/12/30 vs 2003/12/29
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 114%（2.14倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 46%（1.46倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/10/02 vs 2025/12/30
- 0%（1倍）
- 過去安値
298円（2008/10/10） - 417%（5.17倍）
1,541円（10/2）
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。
