オーハシテクニカ（7628）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,090
- 始値
- 1,090
- 高値
- 1,122
- 安値
- 1,090
- 終値 +0.83%
- 1,099
- 出来高 -5.41%
- 28,000
乖離率
- 株価（5日）
移動平均値 - +1.67%
1,081 - 株価（25日）
移動平均値 - +0.73%
1,091 - 出来高（5日）
移動平均値 - +14.75%
24,400
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,090 | 1,122 | 1,090 | 1,099 | +0.83% | 28,000 | 283億3433万 | +0.73% | 13.39 | 0.69 |
| 05/28 | 1,071 | 1,095 | 1,064 | 1,090 | +1.21% | 29,600 | 281億229万 | -0.46% | 13.28 | 0.69 |
| 05/27 | 1,066 | 1,080 | 1,064 | 1,077 | +0.28% | 21,500 | 277億6712万 | -1.91% | 13.12 | 0.68 |
| 05/26 | 1,056 | 1,074 | 1,055 | 1,074 | +1.03% | 11,900 | 276億8978万 | -2.54% | 13.08 | 0.68 |
| 05/25 | 1,061 | 1,070 | 1,053 | 1,063 | +1.14% | 31,000 | 274億618万 | -3.8% | 12.95 | 0.67 |
| 05/22 | 1,042 | 1,055 | 1,039 | 1,051 | +1.94% | 18,300 | 270億9679万 | -5.14% | 12.8 | 0.66 |
| 05/21 | 1,053 | 1,053 | 1,031 | 1,031 | -1.15% | 29,000 | 265億8115万 | -7.28% | 12.56 | 0.65 |
| 05/20 | 1,072 | 1,072 | 1,030 | 1,043 | -2.16% | 28,400 | 268億9054万 | -6.79% | 12.7 | 0.66 |
| 05/19 | 1,054 | 1,078 | 1,048 | 1,066 | +2.8% | 29,400 | 274億8352万 | -4.99% | 12.98 | 0.67 |
| 05/18 | 1,071 | 1,071 | 1,000 | 1,037 | -2.63% | 50,000 | 267億3585万 | -7.9% | 12.63 | 0.65 |
| 05/15 | 1,058 | 1,073 | 1,057 | 1,065 | +0.66% | 26,300 | 274億5774万 | -5.75% | 12.97 | 0.67 |
| 05/14 | 1,076 | 1,081 | 1,057 | 1,058 | -1.31% | 32,400 | 272億7727万 | -6.62% | 12.89 | 0.67 |
| 05/13 | 1,107 | 1,126 | 1,070 | 1,072 | -2.28% | 61,700 | 276億3821万 | -5.63% | 13.06 | 0.68 |
| 05/12 | 1,115 | 1,124 | 1,058 | 1,097 | -0.54% | 42,300 | 282億8276万 | -3.69% | 13.36 | 0.69 |
| 05/11 | 1,108 | 1,118 | 1,103 | 1,103 | +0.46% | 20,300 | 284億3745万 | -3.33% | 13.43 | 0.7 |
| 05/08 | 1,107 | 1,110 | 1,092 | 1,098 | -1.26% | 20,800 | 283億854万 | -3.77% | 13.37 | 0.69 |
| 05/07 | 1,105 | 1,121 | 1,104 | 1,112 | +0.91% | 16,900 | 286億6949万 | -2.54% | 13.54 | 0.7 |
| 05/01 | 1,101 | 1,108 | 1,091 | 1,102 | +0.09% | 23,300 | 284億1167万 | -3.5% | 13.42 | 0.7 |
| 04/30 | 1,104 | 1,110 | 1,090 | 1,101 | -2.22% | 33,000 | 283億8589万 | -3.76% | 13.41 | 0.69 |
| 04/28 | 1,104 | 1,126 | 1,100 | 1,126 | +1.99% | 27,400 | 290億3044万 | -1.75% | 13.71 | 0.71 |
| 04/27 | 1,111 | 1,113 | 1,087 | 1,104 | -1.34% | 39,300 | 284億6323万 | -3.66% | 13.45 | 0.7 |
| 04/24 | 1,146 | 1,160 | 1,113 | 1,119 | -1.41% | 23,900 | 288億4996万 | -2.27% | 13.63 | 0.71 |
| 04/23 | 1,151 | 1,151 | 1,134 | 1,135 | -2.32% | 24,900 | 292億6247万 | -0.87% | 13.82 | 0.72 |
| 04/22 | 1,178 | 1,180 | 1,161 | 1,162 | -1.69% | 24,300 | 299億5859万 | +1.4% | 14.15 | 0.73 |
| 04/21 | 1,200 | 1,201 | 1,182 | 1,182 | -1.34% | 18,300 | 304億7422万 | +3.23% | 14.4 | 0.75 |
| 04/20 | 1,207 | 1,207 | 1,179 | 1,198 | +1.78% | 58,100 | 308億8674万 | +4.72% | 14.59 | 0.76 |
| 04/17 | 1,166 | 1,185 | 1,164 | 1,177 | +1.12% | 24,900 | 303億4531万 | +3.06% | 14.34 | 0.74 |
| 04/16 | 1,156 | 1,169 | 1,156 | 1,164 | +1.13% | 26,000 | 300億1015万 | +2.02% | 14.18 | 0.73 |
| 04/15 | 1,152 | 1,169 | 1,149 | 1,151 | +0.88% | 46,000 | 296億7498万 | +0.79% | 14.02 | 0.73 |
| 04/14 | 1,153 | 1,157 | 1,126 | 1,141 | -0.95% | 49,000 | 294億1717万 | -0.17% | 13.9 | 0.72 |
| 04/13 | 1,177 | 1,190 | 1,146 | 1,152 | -4.32% | 81,400 | 297億77万 | +0.79% | 14.03 | 0.73 |
| 04/10 | 1,141 | 1,209 | 1,133 | 1,204 | +6.27% | 157,200 | 310億4143万 | +5.15% | 14.66 | 0.76 |
| 04/09 | 1,157 | 1,160 | 1,133 | 1,133 | -1.65% | 24,200 | 292億1091万 | -0.96% | 13.8 | 0.71 |
| 04/08 | 1,157 | 1,160 | 1,142 | 1,152 | +1.23% | 35,400 | 297億77万 | +0.52% | 14.03 | 0.73 |
| 04/07 | 1,140 | 1,143 | 1,127 | 1,138 | -0.18% | 14,500 | 293億3982万 | -0.78% | 13.86 | 0.72 |
| 04/06 | 1,147 | 1,148 | 1,135 | 1,140 | +0.18% | 16,700 | 293億9138万 | -1.04% | 13.88 | 0.72 |
| 04/03 | 1,155 | 1,155 | 1,128 | 1,138 | +0.18% | 19,300 | 293億3982万 | -1.64% | 13.86 | 0.72 |
| 04/02 | 1,141 | 1,160 | 1,124 | 1,136 | -0.87% | 32,500 | 292億8826万 | -2.15% | 13.84 | 0.72 |
| 04/01 | 1,123 | 1,146 | 1,121 | 1,146 | +3.52% | 25,600 | 295億4608万 | -1.8% | 13.96 | 0.72 |
| 03/31 | 1,100 | 1,119 | 1,100 | 1,107 | +0.54% | 22,000 | 285億4058万 | -5.47% | 13.58 | 0.7 |
| 03/30 | 1,076 | 1,107 | 1,075 | 1,101 | -3.84% | 65,700 | 283億8589万 | -6.46% | 13.51 | 0.69 |
| 03/27 | 1,132 | 1,157 | 1,130 | 1,145 | +0.09% | 91,600 | 295億2029万 | -3.21% | 14.05 | 0.72 |
| 03/26 | 1,142 | 1,144 | 1,125 | 1,144 | -0.09% | 61,500 | 294億9451万 | -3.7% | 14.04 | 0.72 |
| 03/25 | 1,138 | 1,154 | 1,138 | 1,145 | +1.6% | 62,300 | 295億2029万 | -3.94% | 14.05 | 0.72 |
| 03/24 | 1,116 | 1,127 | 1,101 | 1,127 | +3.78% | 33,800 | 290億5622万 | -5.85% | 13.83 | 0.71 |
| 03/23 | 1,103 | 1,103 | 1,081 | 1,086 | -3.04% | 71,900 | 279億9916万 | -9.58% | 13.32 | 0.69 |
| 03/19 | 1,142 | 1,149 | 1,120 | 1,120 | -2.86% | 52,600 | 288億7575万 | -7.36% | 13.74 | 0.71 |
| 03/18 | 1,155 | 1,155 | 1,148 | 1,153 | +1.05% | 45,700 | 297億2655万 | -4.95% | 14.15 | 0.73 |
| 03/17 | 1,161 | 1,168 | 1,141 | 1,141 | -1.04% | 31,200 | 294億1717万 | -6.09% | 14 | 0.72 |
| 03/16 | 1,153 | 1,156 | 1,145 | 1,153 | 0% | 34,500 | 297億2655万 | -5.18% | 14.15 | 0.73 |
| 03/13 | 1,151 | 1,161 | 1,145 | 1,153 | -0.77% | 35,000 | 297億2655万 | -5.26% | 14.15 | 0.73 |
| 03/12 | 1,184 | 1,184 | 1,160 | 1,162 | -1.86% | 29,400 | 299億5859万 | -4.52% | 14.26 | 0.73 |
| 03/11 | 1,191 | 1,196 | 1,183 | 1,184 | +0.85% | 21,900 | 305億2579万 | -2.79% | 14.53 | 0.75 |
| 03/10 | 1,178 | 1,186 | 1,166 | 1,174 | +1.91% | 26,000 | 302億6797万 | -3.45% | 14.4 | 0.74 |
| 03/09 | 1,130 | 1,159 | 1,125 | 1,152 | -2.62% | 53,000 | 297億77万 | -5.19% | 14.13 | 0.73 |
| 03/06 | 1,188 | 1,194 | 1,176 | 1,183 | -1.33% | 21,000 | 305億1万 | -2.55% | 14.51 | 0.75 |
| 03/05 | 1,202 | 1,218 | 1,194 | 1,199 | +3.01% | 26,100 | 309億1252万 | -1.15% | 14.71 | 0.76 |
| 03/04 | 1,161 | 1,191 | 1,140 | 1,164 | -2.27% | 61,900 | 300億1015万 | -3.96% | 14.28 | 0.73 |
| 03/03 | 1,245 | 1,245 | 1,191 | 1,191 | -5.02% | 61,200 | 307億626万 | -1.89% | 14.61 | 0.75 |
| 03/02 | 1,274 | 1,274 | 1,231 | 1,254 | -0.08% | 73,600 | 323億3052万 | +3.21% | 15.39 | 0.79 |
| 02/27 | 1,247 | 1,260 | 1,239 | 1,255 | +0.64% | 77,800 | 323億5630万 | +3.38% | 15.4 | 0.79 |
| 02/26 | 1,277 | 1,277 | 1,247 | 1,247 | -2.5% | 40,200 | 321億5005万 | +2.8% | 15.3 | 0.79 |
| 02/25 | 1,270 | 1,280 | 1,259 | 1,279 | +1.67% | 41,000 | 329億7507万 | +5.53% | 15.69 | 0.81 |
| 02/24 | 1,255 | 1,269 | 1,241 | 1,258 | +1.21% | 27,900 | 324億3365万 | +3.8% | 15.43 | 0.79 |
| 02/20 | 1,254 | 1,262 | 1,243 | 1,243 | -2.28% | 23,100 | 320億4692万 | +2.47% | 15.25 | 0.78 |
| 02/19 | 1,251 | 1,272 | 1,237 | 1,272 | +1.52% | 27,100 | 327億9460万 | +4.78% | 15.61 | 0.8 |
| 02/18 | 1,255 | 1,276 | 1,251 | 1,253 | 0% | 19,000 | 323億474万 | +3.3% | 15.37 | 0.79 |
| 02/17 | 1,258 | 1,267 | 1,240 | 1,253 | -0.4% | 37,100 | 323億474万 | +3.3% | 15.37 | 0.79 |
| 02/16 | 1,258 | 1,263 | 1,245 | 1,258 | +0.72% | 45,500 | 324億3365万 | +3.8% | 15.43 | 0.79 |
| 02/13 | 1,284 | 1,289 | 1,232 | 1,249 | -2.73% | 42,700 | 322億161万 | +3.31% | 15.32 | 0.79 |
| 02/12 | 1,273 | 1,294 | 1,260 | 1,284 | +5.85% | 60,200 | 331億398万 | +6.29% | 15.75 | 0.81 |
| 02/10 | 1,190 | 1,222 | 1,190 | 1,213 | +1.59% | 34,900 | 312億7346万 | +0.66% | 14.88 | 0.77 |
| 02/09 | 1,195 | 1,205 | 1,186 | 1,194 | +1.36% | 26,000 | 307億8361万 | -0.83% | 14.65 | 0.75 |
| 02/06 | 1,179 | 1,187 | 1,170 | 1,178 | -0.08% | 22,700 | 303億7110万 | -2.16% | 14.45 | 0.74 |
| 02/05 | 1,171 | 1,187 | 1,167 | 1,179 | +1.9% | 28,900 | 303億9688万 | -2.16% | 14.47 | 0.74 |
| 02/04 | 1,171 | 1,176 | 1,150 | 1,157 | -0.86% | 83,800 | 298億2968万 | -4.06% | 14.2 | 0.73 |
| 02/03 | 1,155 | 1,171 | 1,149 | 1,167 | +1.57% | 32,400 | 300億8750万 | -3.31% | 14.32 | 0.74 |
| 02/02 | 1,155 | 1,175 | 1,148 | 1,149 | +0.35% | 29,100 | 296億2342万 | -4.81% | 14.1 | 0.73 |
| 01/30 | 1,136 | 1,152 | 1,134 | 1,145 | +0.79% | 33,200 | 295億2029万 | -5.29% | 14.05 | 0.72 |
| 01/29 | 1,151 | 1,151 | 1,130 | 1,136 | -1.22% | 59,900 | 292億8826万 | -6.19% | 13.94 | 0.72 |
| 01/28 | 1,172 | 1,172 | 1,150 | 1,150 | -2.38% | 32,200 | 296億4920万 | -5.19% | 14.11 | 0.73 |
| 01/27 | 1,190 | 1,195 | 1,173 | 1,178 | -1.67% | 44,000 | 303億7110万 | -2.97% | 14.45 | 0.74 |
| 01/26 | 1,206 | 1,210 | 1,195 | 1,198 | -1.8% | 35,100 | 308億8674万 | -1.16% | 14.7 | 0.76 |
| 01/23 | 1,224 | 1,234 | 1,216 | 1,220 | -0.89% | 21,900 | 314億5394万 | +0.83% | 14.97 | 0.77 |
| 01/22 | 1,231 | 1,249 | 1,219 | 1,231 | +0.74% | 35,600 | 317億3754万 | +1.9% | 15.1 | 0.78 |
| 01/21 | 1,231 | 1,231 | 1,210 | 1,222 | -1.53% | 33,300 | 315億550万 | +1.41% | 14.99 | 0.77 |
| 01/20 | 1,271 | 1,271 | 1,241 | 1,241 | -2.9% | 33,800 | 319億9536万 | +3.42% | 15.23 | 0.78 |
| 01/19 | 1,282 | 1,289 | 1,261 | 1,278 | +0.63% | 54,500 | 329億4929万 | +6.86% | 15.68 | 0.81 |
| 01/16 | 1,267 | 1,270 | 1,253 | 1,270 | +0.32% | 29,100 | 327億4303万 | +6.72% | 15.58 | 0.8 |
| 01/15 | 1,258 | 1,266 | 1,247 | 1,266 | +1.12% | 26,300 | 326億3991万 | +7.02% | 15.53 | 0.8 |
| 01/14 | 1,254 | 1,256 | 1,243 | 1,252 | -0.48% | 27,800 | 322億7896万 | +6.37% | 15.36 | 0.79 |
| 01/13 | 1,230 | 1,265 | 1,230 | 1,258 | +3.28% | 36,300 | 324億3365万 | +7.43% | 15.43 | 0.79 |
| 01/09 | 1,204 | 1,221 | 1,204 | 1,218 | +1.67% | 14,500 | 314億237万 | +4.55% | 14.94 | 0.77 |
| 01/08 | 1,212 | 1,224 | 1,198 | 1,198 | -1.32% | 21,700 | 308億8674万 | +3.1% | 14.7 | 0.76 |
| 01/07 | 1,210 | 1,228 | 1,201 | 1,214 | 0% | 19,600 | 312億9925万 | +4.75% | 14.89 | 0.77 |
| 01/06 | 1,186 | 1,225 | 1,186 | 1,214 | +2.45% | 22,800 | 312億9925万 | +4.93% | 14.89 | 0.77 |
| 01/05 | 1,204 | 1,210 | 1,181 | 1,185 | -1.58% | 37,800 | 305億5157万 | +2.69% | 14.54 | 0.75 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,202 | 1,224 | 1,201 | 1,204 | +0.42% | 27,000 | 310億4143万 | +4.42% | 14.77 | 0.79 |
| 12/29 | 1,209 | 1,225 | 1,199 | 1,199 | -0.83% | 65,300 | 309億1252万 | +4.26% | 14.71 | 0.78 |
| 12/26 | 1,192 | 1,209 | 1,189 | 1,209 | +2.85% | 19,200 | 311億7034万 | +5.31% | 14.49 | 0.77 |
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 3月期 | 536 1,072 6/26 | 352 704 3/17 | 222,600 111,300 8/21 | - | - | +9.55% 4/7 | -17.02% 1/22 |
| 2009年 3月期 | 453 905 5/22 | 273 545 12/4 | 286,600 143,300 5/23 | - | - | +13.97% 11/10 | -18.51% 10/10 |
| 2010年 3月期 | 361 722 4/2 | 238 475 11/30 | 101,800 50,900 9/24 | - | - | +9.73% 3/31 | -10.28% 10/2 |
| 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 | +9.19% 1/7 | -21.23% 3/15 |
| 2012年 3月期 | 322 643 7/8 | 257 514 8/9 | 101,000 50,500 6/10 | 118億2479万 | 94億5248万 | +12.65% 6/30 | -12.04% 8/8 |
| 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 | +31.08% 3/25 | -8.45% 7/23 |
| 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 | +12.13% 5/16 | -13.13% 2/4 |
| 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 | +16.17% 12/4 | -5.86% 3/9 |
| 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 | +8.64% 10/6 | -13.29% 9/4 |
| 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 | +9.36% 1/12 | -8.69% 6/24 |
| 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 | +7.06% 5/15 | -3.28% 3/9 |
| 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 | +12.63% 2/7 | -20.12% 12/25 |
| 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 | +9.39% 1/14 | -15.49% 3/12 |
| 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 | +17.79% 5/27 | -9.6% 8/6 |
| 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 | +7.88% 9/17 | -9.96% 3/8 |
| 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 | +7.9% 1/24 | -4.87% 9/30 |
| 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 | +11.14% 9/6 | -6.82% 4/2 |
| 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 | +11.59% 11/13 | -16.07% 4/7 |
| 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 | +9.89% 5/12 | -9.61% 3/23 |
| 最新 | 1,099 2026/5/29 | 28,000 | 283億3433万 | +0.73% 1,091 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/26
- 237%（3.37倍）
- 2004/12/30 vs 2003/12/30
- -16%（0.84倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 65%（1.65倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 9%（1.09倍）
- 2025/12/30 vs 2024/12/30
- 21%（1.21倍）
- 2026/05/29 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
188円（2002/12/19） - 485%（5.85倍）
1,099円（5/29）
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。
