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	1,145	1,145	1,123	1,127	-2.76%	51,200	-	-3.43%	-	-
10/01	1,130	1,165	1,125	1,159	+1.31%	55,900	-	-1.02%	-	-
09/30	1,129	1,154	1,120	1,144	+1.33%	66,400	-	-2.47%	-	-
09/29	1,153	1,153	1,128	1,129	-4.16%	80,600	-	-3.91%	-	-
09/28	1,185	1,187	1,169	1,178	-0.51%	185,100	-	0%	-	-
09/25	1,180	1,185	1,170	1,184	+0.42%	112,000	-	+0.51%	-	-
09/24	1,169	1,182	1,169	1,179	+1.38%	115,400	-	0%	-	-
09/18	1,178	1,178	1,155	1,163	-1.27%	73,200	-	-1.44%	-	-
09/17	1,171	1,178	1,165	1,178	+0.77%	63,600	-	-0.34%	-	-
09/16	1,155	1,172	1,154	1,169	+1.83%	50,300	-	-1.18%	-	-
09/15	1,140	1,150	1,135	1,148	+0.53%	34,400	-	-3.04%	-	-
09/14	1,130	1,142	1,126	1,142	+0.35%	44,900	-	-3.63%	-	-
09/11	1,111	1,138	1,102	1,138	+1.25%	44,300	-	-4.13%	-	-
09/10	1,123	1,131	1,121	1,124	0%	37,700	-	-5.31%	-	-
09/09	1,127	1,132	1,122	1,124	-0.35%	33,900	-	-5.31%	-	-
09/08	1,157	1,157	1,126	1,128	-3.75%	60,900	-	-4.97%	-	-
09/07	1,183	1,190	1,171	1,172	-0.85%	26,000	-	-1.35%	-	-
09/04	1,186	1,189	1,182	1,182	-0.25%	24,300	-	-0.42%	-	-
09/03	1,195	1,198	1,185	1,185	-0.17%	18,400	-	-0.08%	-	-
09/02	1,198	1,198	1,184	1,187	-1.66%	26,500	-	+0.17%	-	-
09/01	1,200	1,218	1,200	1,207	-0.49%	22,700	-	+1.94%	-	-
08/31	1,198	1,220	1,189	1,213	+1.08%	26,400	-	+2.62%	-	-
08/28	1,201	1,212	1,200	1,200	-0.74%	22,600	-	+1.78%	-	-
08/27	1,213	1,213	1,197	1,209	-0.33%	20,600	-	+2.72%	-	-
08/26	1,205	1,220	1,205	1,213	-0.16%	16,500	-	+3.23%	-	-
08/25	1,210	1,217	1,201	1,215	+1.08%	18,300	-	+3.67%	-	-
08/24	1,213	1,213	1,202	1,202	-0.41%	17,400	-	+2.82%	-	-
08/21	1,208	1,212	1,200	1,207	-0.08%	19,100	-	+3.52%	-	-
08/20	1,180	1,209	1,180	1,208	+1.94%	28,600	-	+3.78%	-	-
08/19	1,201	1,201	1,179	1,185	-1.41%	28,800	-	+2.07%	-	-
08/18	1,208	1,217	1,202	1,202	-0.5%	19,000	-	+3.71%	-	-
08/17	1,215	1,235	1,205	1,208	-0.66%	33,100	-	+4.41%	-	-
08/14	1,200	1,219	1,191	1,216	+1.33%	25,200	-	+5.46%	-	-
08/13	1,183	1,200	1,180	1,200	+1.44%	22,500	-	+4.35%	-	-
08/12	1,188	1,188	1,174	1,183	+0.51%	24,100	-	+3.05%	-	-
08/10	1,171	1,185	1,168	1,177	-0.34%	24,000	-	+2.62%	-	-
08/07	1,195	1,195	1,163	1,181	+3.69%	60,500	-	+3.14%	-	-
08/06	1,129	1,145	1,129	1,139	+0.89%	17,200	-	-0.26%	-	-
08/05	1,128	1,140	1,128	1,129	+0.09%	16,600	-	-1.05%	-	-
08/04	1,143	1,146	1,128	1,128	-1.31%	25,200	-	-1.14%	-	-
08/03	1,150	1,155	1,130	1,143	-0.7%	35,300	-	+0.26%	-	-
07/31	1,165	1,172	1,151	1,151	-1.03%	29,300	-	+1.14%	-	-
07/30	1,167	1,174	1,158	1,163	-0.34%	35,000	-	+2.38%	-	-
07/29	1,146	1,175	1,143	1,167	+1.83%	24,800	-	+3%	-	-
07/28	1,160	1,160	1,144	1,146	-1.88%	15,600	-	+1.33%	-	-
07/27	1,154	1,168	1,153	1,168	+2.1%	19,800	-	+3.36%	-	-
07/24	1,141	1,146	1,133	1,144	-0.44%	11,000	-	+1.42%	-	-
07/23	1,152	1,157	1,140	1,149	-0.26%	10,000	-	+1.86%	-	-
07/22	1,158	1,159	1,140	1,152	+0.44%	26,100	-	+2.22%	-	-
07/21	1,139	1,154	1,139	1,147	+1.68%	24,600	-	+1.87%	-	-
07/17	1,130	1,153	1,119	1,128	-0.7%	18,700	-	+0.27%	-	-
07/16	1,157	1,157	1,134	1,136	-0.87%	29,300	-	+1.25%	-	-
07/15	1,142	1,147	1,132	1,146	+1.33%	24,500	-	+2.5%	-	-
07/14	1,142	1,144	1,130	1,131	0%	29,000	-	+1.62%	-	-
07/13	1,158	1,160	1,131	1,131	-1.65%	27,200	-	+1.89%	-	-
07/10	1,141	1,157	1,141	1,150	+1.77%	24,900	-	+3.88%	-	-
07/09	1,132	1,141	1,130	1,130	-0.18%	16,400	-	+2.45%	-	-
07/08	1,146	1,152	1,132	1,132	-1.48%	18,100	-	+2.82%	-	-
07/07	1,149	1,167	1,149	1,149	-0.09%	16,900	-	+4.55%	-	-
07/06	1,137	1,158	1,136	1,150	+2.04%	24,300	-	+4.93%	-	-
07/03	1,133	1,133	1,113	1,127	+0.71%	21,800	-	+3.02%	-	-
07/02	1,123	1,131	1,118	1,119	0%	41,200	-	+2.38%	-	-
07/01	1,112	1,119	1,110	1,119	+0.63%	15,200	-	+2.47%	-	-
06/30	1,123	1,125	1,098	1,112	-0.09%	25,600	-	+2.02%	-	-
06/29	1,111	1,125	1,103	1,113	+1.18%	37,000	-	+2.2%	-	-
06/26	1,105	1,108	1,090	1,100	+0.46%	30,500	-	+1.2%	-	-
06/25	1,106	1,108	1,088	1,095	-0.09%	14,900	-	+0.92%	-	-
06/24	1,110	1,117	1,096	1,096	-0.81%	14,000	-	+1.29%	-	-
06/23	1,121	1,125	1,101	1,105	-1.34%	21,700	-	+2.31%	-	-
06/22	1,127	1,135	1,110	1,120	+0.27%	34,900	-	+3.9%	-	-
06/19	1,127	1,135	1,113	1,117	-1.67%	33,200	-	+3.91%	-	-
06/18	1,132	1,144	1,127	1,136	+0.44%	25,700	-	+5.87%	-	-
06/17	1,134	1,162	1,128	1,131	+1.07%	68,600	-	+5.7%	-	-
06/16	1,115	1,127	1,103	1,119	-0.89%	29,200	-	+4.87%	-	-
06/15	1,069	1,132	1,069	1,129	+6.51%	78,700	-	+5.81%	-	-
06/12	1,037	1,065	1,034	1,060	+3.21%	33,600	-	-0.56%	-	-
06/11	1,028	1,035	1,018	1,027	-0.77%	27,700	-	-3.75%	-	-
06/10	1,041	1,047	1,028	1,035	-1.43%	30,500	-	-3.27%	-	-
06/09	1,052	1,063	1,044	1,050	+0.77%	24,300	-	-2.14%	-	-
06/08	1,050	1,066	1,039	1,042	-2.62%	30,600	-	-3.07%	-	-
06/05	1,068	1,081	1,067	1,070	0%	13,000	-	-0.83%	-	-
06/04	1,079	1,086	1,064	1,070	-1.74%	24,300	-	-0.93%	-	-
06/03	1,084	1,089	1,076	1,089	+1.87%	26,100	-	+0.65%	-	-
06/02	1,099	1,099	1,052	1,069	-2.91%	36,900	-	-1.38%	-	-
06/01	1,095	1,109	1,089	1,101	+0.18%	36,700	-	+1.29%	-	-
05/29	1,090	1,122	1,090	1,099	+0.83%	28,000	-	+0.73%	-	-
05/28	1,071	1,095	1,064	1,090	+1.21%	29,600	-	-0.46%	-	-
05/27	1,066	1,080	1,064	1,077	+0.28%	21,500	-	-1.91%	-	-
05/26	1,056	1,074	1,055	1,074	+1.03%	11,900	-	-2.54%	-	-
05/25	1,061	1,070	1,053	1,063	+1.14%	31,000	-	-3.8%	-	-
05/22	1,042	1,055	1,039	1,051	+1.94%	18,300	-	-5.14%	-	-
05/21	1,053	1,053	1,031	1,031	-1.15%	29,000	-	-7.28%	-	-
05/20	1,072	1,072	1,030	1,043	-2.16%	28,400	-	-6.79%	-	-
05/19	1,054	1,078	1,048	1,066	+2.8%	29,400	-	-4.99%	-	-
05/18	1,071	1,071	1,000	1,037	-2.63%	50,000	-	-7.9%	-	-
05/15	1,058	1,073	1,057	1,065	+0.66%	26,300	-	-5.75%	-	-
05/14	1,076	1,081	1,057	1,058	-1.31%	32,400	-	-6.62%	-	-
05/13	1,107	1,126	1,070	1,072	-2.28%	61,700	-	-5.63%	-	-
05/12	1,115	1,124	1,058	1,097	-0.54%	42,300	-	-3.69%	-	-
05/11	1,108	1,118	1,103	1,103	+0.46%	20,300	-	-3.33%	-	-

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
2010年 3月期	361 722 4/2	238 475 11/30	101,800 50,900 9/24	-	-	109億9724万 3/31
2011年 3月期	340 680 7/12	220 440 3/15	133,000 66,500 5/20	125億522万	80億9161万	107億9092万 3/31
2012年 3月期	322 642 7/20 643 7/8	257 514 8/9	101,000 50,500 6/10	118億2479万	94億5248万	106億8478万 3/30
2013年 3月期	491 981 3/25	263 526 10/30 526 6/4	173,400 86,700 3/25	180億4062万	96億7316万	147億1337万 3/29
2014年 3月期	525 1,050 1/20 1,050 1/17	382 763 6/21	500,200 250,100 5/16	170億5204万	140億3160万	134億9784万 3/31
2015年 3月期	835 1,670 2/18	397 794 5/12	203,200 101,600 8/7	271億2086万	128億9459万	225億9967万 3/31
2016年 3月期	885 1,770 6/9	569 1,137 2/12	203,400 101,700 5/19	287億4487万	184億6492万	176億7089万 3/31
2017年 3月期	775 1,550 1/13	558 1,116 7/11	99,600 49,800 11/8	251億7206万	181億2388万	205億2694万 3/31
2018年 3月期	922 1,844 2/20	640 1,279 4/17	110,800 55,400 8/8	299億4663万	207億7101万	258億975万 3/30
2019年 3月期	935 1,869 6/14 1,869 6/13	538 1,076 12/25	140,400 70,200 3/26	303億5263万	174億7428万	205億2715万 3/29
2020年 3月期	847 1,694 2/7	567 1,134 3/13	99,600 49,800 3/23	275億1062万	184億1620万	196億4126万 3/31
2021年 3月期	870 1,739 5/28 1,739 5/27	591 1,182 4/6	339,600 169,800 1/28	282億4142万	191億9572万	223億6139万 3/31
2022年 3月期	820 1,640 9/28	605 1,210 3/8	206,600 103,300 10/28	242億489万	171億5654万	178億1383万 3/31
2023年 3月期	807 1,614 3/10	612 1,224 5/19	189,800 94,900 9/28	220億7784万	173億5504万	211億6430万 3/31
2024年 3月期	956 1,911 1/11	754 1,508 6/1	173,000 86,500 9/27	257億5829万	206億2787万	217億6537万 3/29
2025年 3月期	1,062 2,123 12/13	760 1,519 4/19	257,600 128,800 9/26	280億440万	204億7454万	238億3811万 3/31
2026年 3月期	1,294 2/12	770 1,540 4/7	261,200 130,600 9/26	333億6180万	203億1407万	283億1363万 3/31
最新	1,127 2026/10/2		51,200	290億5622万

オーハシテクニカ（7628）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート