- 7628
- 2026/10/02
- 時価
- 290億円
- PER 予
- 13.73倍
- 2010年以降
- 4.46-66.98倍
（2010-2026年） - PBR
- 0.7倍
- 2010年以降
- 0.47-1.09倍
（2010-2026年） - 配当 予
- 3.99%
- ROE 予
- 5.11%
- ROA 予
- 4.33%
- 資料
- Link
- CSV,JSON
オーハシテクニカ（7628）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,159
- 始値
- 1,145
- 高値
- 1,145
- 安値
- 1,123
- 終値 -2.76%
- 1,127
- 出来高 -8.41%
- 51,200
乖離率
- 株価（5日）
移動平均値 - -1.74%
1,147 - 株価（25日）
移動平均値 - -3.43%
1,167 - 出来高（5日）
移動平均値 - -41.71%
87,840
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 | 1,145 | 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 | 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 | 1,127 2026/10/2 | 51,200 | 290億5622万 | -3.43% 1,167 | |||
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）
- 2026/10/02 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
188円（2002/12/19） - 500%（6倍）
1,127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。
