- 7670
- 2026/10/01
- 時価
- 127億円
- PER 予
- 6.45倍
- 2019年以降
- 4.08-26.3倍
（2019-2026年） - PBR
- 0.51倍
- 2019年以降
- 0.26-0.64倍
（2019-2026年） - 配当 予
- 4.51%
- ROE 予
- 7.97%
- ROA 予
- 4.33%
- 資料
- Link
- CSV,JSON
オーウエル（7670）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,221
- 始値
- 1,221
- 高値
- 1,221
- 安値
- 1,212
- 終値 -0.16%
- 1,219
- 出来高 +10%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.33%
1,223 - 株価（25日）
移動平均値 - -0.33%
1,223 - 出来高（5日）
移動平均値 - -59.26%
2,700
2026/05/08～2026/10/01
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 | 1,221 | 1,221 | 1,212 | 1,219 | -0.16% | 1,100 | - | -0.33% | - | - |
| 09/30 | 1,225 | 1,228 | 1,212 | 1,221 | -0.33% | 1,000 | - | -0.25% | - | - |
| 09/29 | 1,218 | 1,226 | 1,208 | 1,225 | +0.41% | 3,800 | - | +0.25% | - | - |
| 09/28 | 1,230 | 1,231 | 1,220 | 1,220 | -0.81% | 3,100 | - | -0.16% | - | - |
| 09/25 | 1,229 | 1,231 | 1,214 | 1,230 | +0.9% | 4,500 | - | +0.65% | - | - |
| 09/24 | 1,214 | 1,220 | 1,214 | 1,219 | +0.25% | 5,300 | - | -0.16% | - | - |
| 09/18 | 1,201 | 1,216 | 1,200 | 1,216 | +1.76% | 5,400 | - | -0.41% | - | - |
| 09/17 | 1,195 | 1,196 | 1,193 | 1,195 | 0% | 4,500 | - | -2.13% | - | - |
| 09/16 | 1,191 | 1,195 | 1,188 | 1,195 | -0.25% | 2,800 | - | -2.05% | - | - |
| 09/15 | 1,185 | 1,199 | 1,185 | 1,198 | +1.53% | 3,300 | - | -1.72% | - | - |
| 09/14 | 1,184 | 1,202 | 1,170 | 1,180 | -2.8% | 12,100 | - | -3.12% | - | - |
| 09/11 | 1,230 | 1,230 | 1,206 | 1,214 | -1.14% | 2,300 | - | -0.41% | - | - |
| 09/10 | 1,230 | 1,230 | 1,217 | 1,228 | -0.16% | 800 | - | +0.74% | - | - |
| 09/09 | 1,222 | 1,230 | 1,200 | 1,230 | +0.08% | 4,000 | - | +1.4% | - | - |
| 09/08 | 1,226 | 1,230 | 1,222 | 1,229 | 0% | 3,500 | - | +1.82% | - | - |
| 09/07 | 1,229 | 1,231 | 1,220 | 1,229 | +0.74% | 6,600 | - | +2.42% | - | - |
| 09/04 | 1,233 | 1,244 | 1,220 | 1,220 | -1.05% | 7,100 | - | +2.26% | - | - |
| 09/03 | 1,239 | 1,252 | 1,233 | 1,233 | -0.24% | 3,100 | - | +3.96% | - | - |
| 09/02 | 1,266 | 1,266 | 1,236 | 1,236 | -3.89% | 4,900 | - | +4.83% | - | - |
| 09/01 | 1,238 | 1,286 | 1,231 | 1,286 | +3.88% | 14,900 | - | +9.73% | - | - |
| 08/31 | 1,235 | 1,239 | 1,231 | 1,238 | +0.24% | 2,900 | - | +6.45% | - | - |
| 08/28 | 1,230 | 1,235 | 1,228 | 1,235 | +0.16% | 6,100 | - | +6.74% | - | - |
| 08/27 | 1,233 | 1,234 | 1,226 | 1,233 | +0.16% | 2,400 | - | +7.12% | - | - |
| 08/26 | 1,234 | 1,234 | 1,221 | 1,231 | +0.82% | 3,100 | - | +7.42% | - | - |
| 08/25 | 1,224 | 1,225 | 1,221 | 1,221 | -0.73% | 1,400 | - | +7.01% | - | - |
| 08/24 | 1,221 | 1,239 | 1,215 | 1,230 | +3.27% | 7,100 | - | +8.27% | - | - |
| 08/21 | 1,216 | 1,216 | 1,191 | 1,191 | -0.92% | 6,600 | - | +5.4% | - | - |
| 08/20 | 1,213 | 1,219 | 1,194 | 1,202 | -1.39% | 4,200 | - | +6.84% | - | - |
| 08/19 | 1,197 | 1,219 | 1,194 | 1,219 | +0.66% | 4,300 | - | +8.94% | - | - |
| 08/18 | 1,232 | 1,232 | 1,211 | 1,211 | -2.1% | 3,200 | - | +8.9% | - | - |
| 08/17 | 1,206 | 1,237 | 1,200 | 1,237 | +3.6% | 16,100 | - | +11.95% | - | - |
| 08/14 | 1,172 | 1,194 | 1,172 | 1,194 | +1.96% | 6,500 | - | +8.84% | - | - |
| 08/13 | 1,180 | 1,185 | 1,171 | 1,171 | -0.34% | 5,500 | - | +7.33% | - | - |
| 08/12 | 1,170 | 1,184 | 1,170 | 1,175 | -0.25% | 5,800 | - | +8.2% | - | - |
| 08/10 | 1,200 | 1,203 | 1,175 | 1,178 | -2.64% | 15,600 | - | +9.07% | - | - |
| 08/07 | 1,230 | 1,239 | 1,185 | 1,210 | +0.08% | 32,900 | - | +12.66% | - | - |
| 08/06 | 1,100 | 1,209 | 1,072 | 1,209 | +11.43% | 62,100 | - | +13.31% | - | - |
| 08/05 | 1,072 | 1,100 | 1,060 | 1,085 | +1.78% | 6,400 | - | +2.36% | - | - |
| 08/04 | 1,060 | 1,066 | 1,060 | 1,066 | +0.76% | 1,300 | - | +0.85% | - | - |
| 08/03 | 1,051 | 1,058 | 1,051 | 1,058 | +0.67% | 800 | - | +0.28% | - | - |
| 07/31 | 1,061 | 1,061 | 1,051 | 1,051 | -0.66% | 1,400 | - | -0.1% | - | - |
| 07/30 | 1,045 | 1,058 | 1,045 | 1,058 | +0.47% | 3,900 | - | +0.76% | - | - |
| 07/29 | 1,060 | 1,062 | 1,053 | 1,053 | -1.13% | 5,600 | - | +0.48% | - | - |
| 07/28 | 1,066 | 1,066 | 1,065 | 1,065 | -0.09% | 2,900 | - | +1.82% | - | - |
| 07/27 | 1,082 | 1,083 | 1,066 | 1,066 | -0.74% | 2,400 | - | +2.11% | - | - |
| 07/24 | 1,082 | 1,082 | 1,074 | 1,074 | -0.74% | 600 | - | +3.17% | - | - |
| 07/23 | 1,113 | 1,113 | 1,073 | 1,082 | -3.22% | 11,500 | - | +4.24% | - | - |
| 07/22 | 1,133 | 1,133 | 1,108 | 1,118 | +1.18% | 18,700 | - | +8.02% | - | - |
| 07/21 | 1,095 | 1,105 | 1,076 | 1,105 | +2.03% | 20,800 | - | +7.18% | - | - |
| 07/17 | 1,100 | 1,100 | 1,064 | 1,083 | -1.28% | 24,200 | - | +5.45% | - | - |
| 07/16 | 1,062 | 1,097 | 1,061 | 1,097 | +2.72% | 6,000 | - | +7.13% | - | - |
| 07/15 | 1,050 | 1,068 | 1,047 | 1,068 | +1.71% | 6,200 | - | +4.71% | - | - |
| 07/14 | 1,045 | 1,050 | 1,040 | 1,050 | +0.77% | 3,500 | - | +3.24% | - | - |
| 07/13 | 1,049 | 1,049 | 1,033 | 1,042 | +0.1% | 4,100 | - | +2.66% | - | - |
| 07/10 | 1,028 | 1,050 | 1,028 | 1,041 | +1.26% | 6,100 | - | +2.76% | - | - |
| 07/09 | 1,028 | 1,033 | 1,028 | 1,028 | -0.39% | 800 | - | +1.68% | - | - |
| 07/08 | 1,043 | 1,043 | 1,028 | 1,032 | -1.34% | 3,300 | - | +2.08% | - | - |
| 07/07 | 1,028 | 1,046 | 1,028 | 1,046 | +1.16% | 3,300 | - | +3.56% | - | - |
| 07/06 | 1,036 | 1,036 | 1,034 | 1,034 | 0% | 3,800 | - | +2.58% | - | - |
| 07/03 | 1,028 | 1,034 | 1,025 | 1,034 | +0.58% | 1,100 | - | +2.58% | - | - |
| 07/02 | 1,034 | 1,034 | 1,028 | 1,028 | -0.48% | 5,300 | - | +1.98% | - | - |
| 07/01 | 1,027 | 1,033 | 1,020 | 1,033 | +2.18% | 5,800 | - | +2.38% | - | - |
| 06/30 | 1,010 | 1,023 | 1,010 | 1,011 | +0.4% | 8,300 | - | +0.1% | - | - |
| 06/29 | 1,000 | 1,007 | 997 | 1,007 | +0.5% | 2,900 | - | -0.4% | - | - |
| 06/26 | 1,006 | 1,006 | 999 | 1,002 | -0.2% | 2,400 | - | -1.09% | - | - |
| 06/25 | 1,010 | 1,010 | 1,001 | 1,004 | +0.4% | 1,200 | - | -1.08% | - | - |
| 06/24 | 999 | 1,001 | 997 | 1,000 | +0.1% | 1,500 | - | -1.67% | - | - |
| 06/23 | 1,010 | 1,010 | 999 | 999 | -0.89% | 5,300 | - | -1.96% | - | - |
| 06/22 | 1,008 | 1,008 | 1,002 | 1,008 | +0.8% | 4,700 | - | -1.27% | - | - |
| 06/19 | 1,010 | 1,010 | 1,000 | 1,000 | -0.79% | 4,400 | - | -2.15% | - | - |
| 06/18 | 1,008 | 1,008 | 1,006 | 1,008 | 0% | 4,500 | - | -1.37% | - | - |
| 06/17 | 1,004 | 1,011 | 1,004 | 1,008 | +0.7% | 900 | - | -1.47% | - | - |
| 06/16 | 995 | 1,005 | 995 | 1,001 | -2.05% | 6,800 | - | -2.34% | - | - |
| 06/15 | 1,000 | 1,022 | 983 | 1,022 | +3.55% | 7,100 | - | -0.39% | - | - |
| 06/12 | 996 | 1,007 | 985 | 987 | -0.9% | 4,600 | - | -3.89% | - | - |
| 06/11 | 984 | 999 | 981 | 996 | -0.3% | 5,500 | - | -3.21% | - | - |
| 06/10 | 997 | 1,001 | 977 | 999 | +0.1% | 5,600 | - | -3.01% | - | - |
| 06/09 | 997 | 1,008 | 994 | 998 | +0.2% | 2,900 | - | -3.29% | - | - |
| 06/08 | 1,009 | 1,009 | 996 | 996 | -0.9% | 3,300 | - | -3.68% | - | - |
| 06/05 | 1,001 | 1,008 | 999 | 1,005 | -0.1% | 10,100 | - | -2.99% | - | - |
| 06/04 | 1,008 | 1,009 | 1,006 | 1,006 | -0.3% | 1,300 | - | -3.08% | - | - |
| 06/03 | 1,018 | 1,018 | 1,009 | 1,009 | -0.69% | 3,500 | - | -2.89% | - | - |
| 06/02 | 1,029 | 1,029 | 1,012 | 1,016 | -1.26% | 1,400 | - | -2.4% | - | - |
| 06/01 | 1,025 | 1,038 | 1,005 | 1,029 | +0.68% | 7,500 | - | -1.34% | - | - |
| 05/29 | 1,041 | 1,043 | 1,011 | 1,022 | -3.77% | 19,400 | - | -2.11% | - | - |
| 05/28 | 1,043 | 1,062 | 1,030 | 1,062 | +1.43% | 4,700 | - | +1.63% | - | - |
| 05/27 | 1,054 | 1,060 | 1,047 | 1,047 | +0.19% | 1,900 | - | +0.38% | - | - |
| 05/26 | 1,046 | 1,064 | 1,045 | 1,045 | -0.38% | 1,600 | - | +0.19% | - | - |
| 05/25 | 1,046 | 1,060 | 1,046 | 1,049 | -0.85% | 6,300 | - | +0.58% | - | - |
| 05/22 | 1,065 | 1,065 | 1,051 | 1,058 | -0.19% | 5,000 | - | +1.44% | - | - |
| 05/21 | 1,060 | 1,060 | 1,050 | 1,060 | +1.44% | 4,500 | - | +1.73% | - | - |
| 05/20 | 1,054 | 1,060 | 1,043 | 1,045 | -0.1% | 4,600 | - | +0.38% | - | - |
| 05/19 | 1,029 | 1,050 | 1,026 | 1,046 | +1.95% | 6,200 | - | +0.48% | - | - |
| 05/18 | 1,020 | 1,032 | 1,011 | 1,026 | +0.59% | 4,300 | - | -1.44% | - | - |
| 05/15 | 1,046 | 1,046 | 1,020 | 1,020 | -1.45% | 7,700 | - | -2.02% | - | - |
| 05/14 | 1,046 | 1,047 | 1,032 | 1,035 | -1.05% | 2,000 | - | -0.67% | - | - |
| 05/13 | 1,032 | 1,047 | 1,028 | 1,046 | +1.36% | 2,000 | - | +0.29% | - | - |
| 05/12 | 1,041 | 1,041 | 1,032 | 1,032 | -0.19% | 1,300 | - | -1.05% | - | - |
| 05/11 | 1,040 | 1,040 | 1,030 | 1,034 | -0.77% | 3,300 | - | -0.96% | - | - |
| 05/08 | 1,035 | 1,042 | 1,035 | 1,042 | +0.68% | 1,400 | - | -0.29% | - | - |
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 | |
| 2019年 3月期 | 926 12/14 | 602 1/4 | 6,910,000 12/14 | 97億2300万 | 63億2100万 | +8.71% 2/4 | -3.94% 3/14 |
| 2020年 3月期 | 788 2/13 | 496 3/13 | 165,100 1/16 | 82億7400万 | 52億800万 | +8.84% 1/16 | -20.34% 3/12 |
| 2021年 3月期 | 779 3/17 | 516 4/6 4/3 | 489,600 3/17 | 81億7950万 | 54億1800万 | +18.79% 3/16 | -7.02% 8/12 |
| 2022年 3月期 | 664 4/2 | 511 12/6 | 120,300 4/2 | 69億7200万 | 53億6550万 | +3.13% 6/29 | -7.47% 12/2 |
| 2023年 3月期 | 1,014 3/7 | 495 10/17 | 7,321,000 3/6 | 106億4700万 | 51億9750万 | +63.17% 3/2 | -10.91% 4/6 |
| 2024年 3月期 | 1,298 3/22 | 700 6/1 | 278,000 4/28 | 136億2900万 | 73億5000万 | +20.11% 3/12 | -9.04% 4/16 |
| 2025年 3月期 | 1,195 4/1 | 710 8/5 | 163,600 5/15 | 125億4750万 | 74億5500万 | +13.82% 1/14 | -25.78% 8/5 |
| 2026年 3月期 | 1,320 3/16 | 751 4/7 | 142,300 3/16 | 138億6000万 | 78億8550万 | +11.26% 2/12 | -10.42% 3/4 |
| 最新 | 1,219 2026/10/1 | 1,100 | 127億9950万 | -0.33% 1,223 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/10/01 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
495円（2022/10/17） - 146%（2.46倍）
1,219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。
