オムニ・プラス・システム・リミテッド（7699）の株価チャート
株価
6/17
- 前日 (6/16)
- 740
- 始値
- 744
- 高値
- 744
- 安値
- 744
- 終値 +0.54%
- 744
- 出来高 -60%
- 200
乖離率
- 株価（5日）
移動平均値 - +1.36%
734 - 株価（25日）
移動平均値 - +2.34%
727 - 出来高（5日）
移動平均値 - -69.7%
660
2025/12/18～2026/06/17
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 | ||||||||||
| 06/17 | 744 | 744 | 744 | 744 | +0.54% | 200 | 178億6041万 | +2.34% | 6.61 | 1.18 |
| 06/16 | 725 | 740 | 725 | 740 | +2.92% | 500 | 177億6439万 | +1.93% | 6.57 | 1.17 |
| 06/15 | 725 | 725 | 719 | 719 | -0.83% | 700 | 172億6027万 | -0.83% | 6.39 | 1.14 |
| 06/12 | 754 | 754 | 725 | 725 | -2.42% | 300 | 174億430万 | -0.14% | 6.44 | 1.15 |
| 06/11 | 720 | 743 | 720 | 743 | +3.19% | 1,600 | 178億3641万 | +2.34% | 6.6 | 1.17 |
| 06/10 | 735 | 735 | 720 | 720 | -2.04% | 200 | 172億8427万 | -0.69% | 6.4 | 1.14 |
| 06/05 | 735 | 735 | 735 | 735 | +1.24% | 100 | 176億4436万 | +1.24% | 6.53 | 1.16 |
| 06/04 | 726 | 726 | 726 | 726 | -2.02% | 100 | 174億2831万 | 0% | 6.45 | 1.15 |
| 06/02 | 722 | 741 | 722 | 741 | +2.63% | 500 | 177億8840万 | +1.93% | 6.58 | 1.17 |
| 06/01 | 722 | 722 | 722 | 722 | -0.55% | 100 | 173億3228万 | -0.82% | 6.41 | 1.14 |
| 05/29 | 722 | 726 | 721 | 726 | +0.14% | 600 | 174億2831万 | -0.41% | 6.45 | 1.15 |
| 05/28 | 725 | 725 | 725 | 725 | -2.16% | 400 | 174億430万 | -0.82% | 6.44 | 1.15 |
| 05/27 | 741 | 741 | 741 | 741 | +1.51% | 300 | 177億8840万 | +1.37% | 6.58 | 1.17 |
| 05/26 | 720 | 730 | 720 | 730 | +0.69% | 500 | 175億2433万 | -0.14% | 6.49 | 1.15 |
| 05/25 | 725 | 725 | 725 | 725 | 0% | 200 | 174億430万 | -0.82% | 6.44 | 1.15 |
| 05/22 | 725 | 725 | 725 | 725 | +0.83% | 500 | 174億430万 | -0.82% | 6.44 | 1.15 |
| 05/20 | 730 | 730 | 719 | 719 | -1.64% | 4,700 | 172億6027万 | -1.78% | 6.39 | 1.14 |
| 05/18 | 726 | 731 | 726 | 731 | +1.67% | 500 | 175億4834万 | -0.27% | 6.49 | 1.15 |
| 05/15 | 719 | 719 | 719 | 719 | 0% | 500 | 172億6027万 | -2.18% | 6.39 | 1.14 |
| 05/14 | 718 | 719 | 710 | 719 | 0% | 1,000 | 172億6027万 | -2.18% | 6.39 | 1.14 |
| 05/13 | 719 | 719 | 719 | 719 | 0% | 200 | 172億6027万 | -2.44% | 6.39 | 1.14 |
| 05/12 | 719 | 719 | 719 | 719 | -0.14% | 5,300 | 172億6027万 | -2.71% | 6.39 | 1.14 |
| 05/11 | 720 | 720 | 720 | 720 | 0% | 1,800 | 172億8427万 | -2.83% | 6.4 | 1.14 |
| 05/07 | 720 | 720 | 720 | 720 | 0% | 500 | 172億8427万 | -3.1% | 6.4 | 1.14 |
| 05/01 | 720 | 720 | 720 | 720 | +0.14% | 200 | 172億8427万 | -3.36% | 6.4 | 1.14 |
| 04/30 | 718 | 719 | 718 | 719 | +0.28% | 2,000 | 172億6027万 | -3.75% | 6.39 | 1.14 |
| 04/28 | 721 | 721 | 717 | 717 | -3.11% | 1,200 | 172億1225万 | -4.27% | 6.37 | 1.13 |
| 04/24 | 731 | 741 | 731 | 740 | +1.23% | 1,000 | 177億6439万 | -1.33% | 6.57 | 1.17 |
| 04/22 | 727 | 731 | 727 | 731 | +1.53% | 200 | 175億4834万 | -2.79% | 6.49 | 1.15 |
| 04/21 | 734 | 734 | 710 | 720 | -1.91% | 3,900 | 172億8427万 | -4.51% | 6.4 | 1.14 |
| 04/20 | 734 | 734 | 734 | 734 | -2% | 100 | 176億2035万 | -2.91% | 6.52 | 1.16 |
| 04/17 | 749 | 749 | 749 | 749 | 0% | 500 | 179億8044万 | -1.19% | 6.65 | 1.18 |
| 04/15 | 749 | 749 | 749 | 749 | 0% | 100 | 179億8044万 | -1.45% | 6.65 | 1.18 |
| 04/14 | 745 | 749 | 733 | 749 | -1.45% | 600 | 179億8044万 | -1.45% | 6.65 | 1.18 |
| 04/08 | 760 | 760 | 760 | 760 | -0.39% | 200 | 182億4451万 | -0.13% | 6.75 | 1.2 |
| 04/06 | 735 | 763 | 735 | 763 | +3.11% | 4,100 | 183億1653万 | +0.13% | 6.78 | 1.21 |
| 04/02 | 740 | 740 | 740 | 740 | +0.82% | 4,200 | 177億6439万 | -2.89% | 6.57 | 1.17 |
| 04/01 | 734 | 734 | 734 | 734 | -0.81% | 5,100 | 176億2035万 | -3.93% | 6.52 | 1.16 |
| 03/31 | 726 | 743 | 726 | 740 | +1.93% | 1,000 | 177億6439万 | -3.39% | 8.89 | 1.17 |
| 03/30 | 742 | 742 | 726 | 726 | -2.16% | 1,300 | 174億2831万 | -5.47% | 8.72 | 1.15 |
| 03/27 | 742 | 742 | 742 | 742 | -1.98% | 100 | 178億1240万 | -3.64% | 8.91 | 1.17 |
| 03/26 | 743 | 757 | 737 | 757 | -0.13% | 1,400 | 181億7249万 | -1.94% | 9.09 | 1.2 |
| 03/25 | 758 | 758 | 758 | 758 | +2.43% | 100 | 181億9650万 | -1.94% | 9.1 | 1.2 |
| 03/24 | 750 | 750 | 740 | 740 | -1.33% | 500 | 177億6439万 | -4.39% | 8.89 | 1.17 |
| 03/23 | 753 | 753 | 750 | 750 | -2.34% | 1,100 | 180億445万 | -3.35% | 9.01 | 1.18 |
| 03/18 | 770 | 770 | 768 | 768 | -0.9% | 1,200 | 184億3656万 | -1.29% | 9.22 | 1.21 |
| 03/17 | 775 | 775 | 775 | 775 | 0% | 100 | 186億460万 | -0.51% | 9.31 | 1.22 |
| 03/16 | 775 | 775 | 775 | 775 | -0.26% | 300 | 186億460万 | -0.64% | 9.31 | 1.22 |
| 03/12 | 758 | 777 | 758 | 777 | +0.52% | 700 | 186億5261万 | -0.51% | 9.33 | 1.23 |
| 03/11 | 773 | 773 | 773 | 773 | +1.98% | 100 | 185億5659万 | -1.15% | 9.28 | 1.22 |
| 03/10 | 745 | 758 | 741 | 758 | +1.34% | 800 | 181億9650万 | -3.07% | 9.1 | 1.2 |
| 03/09 | 750 | 750 | 730 | 748 | -4.59% | 3,500 | 179億5644万 | -4.59% | 8.98 | 1.18 |
| 03/05 | 767 | 784 | 767 | 784 | +0.26% | 400 | 188億2065万 | -0.25% | 9.42 | 1.24 |
| 03/04 | 782 | 782 | 782 | 782 | +0.26% | 100 | 187億7264万 | -0.51% | 9.39 | 1.24 |
| 03/03 | 780 | 780 | 765 | 780 | 0% | 400 | 187億2463万 | -0.89% | 9.37 | 1.23 |
| 03/02 | 780 | 780 | 780 | 780 | -0.38% | 300 | 187億2463万 | -1.02% | 9.37 | 1.23 |
| 02/27 | 783 | 783 | 783 | 783 | +1.95% | 100 | 187億9665万 | -0.76% | 9.4 | 1.24 |
| 02/26 | 768 | 768 | 768 | 768 | -0.26% | 100 | 184億3656万 | -2.78% | 9.22 | 1.21 |
| 02/25 | 755 | 770 | 753 | 770 | 0% | 2,300 | 184億8457万 | -2.78% | 9.25 | 1.22 |
| 02/24 | 780 | 780 | 765 | 770 | -1.41% | 3,200 | 184億8457万 | -2.78% | 9.25 | 1.22 |
| 02/20 | 781 | 781 | 781 | 781 | -0.26% | 100 | 164億4617万 | -1.51% | 8.23 | 1.08 |
| 02/19 | 786 | 786 | 778 | 783 | 0% | 500 | 164億8829万 | -1.39% | 8.25 | 1.09 |
| 02/18 | 772 | 785 | 772 | 783 | -0.38% | 1,400 | 164億8829万 | -1.51% | 8.25 | 1.09 |
| 02/17 | 786 | 786 | 786 | 786 | +0.64% | 100 | 165億5146万 | -1.13% | 8.28 | 1.09 |
| 02/16 | 760 | 782 | 760 | 781 | -0.13% | 2,300 | 164億4617万 | -1.88% | 8.23 | 1.08 |
| 02/13 | 782 | 782 | 782 | 782 | -1.88% | 300 | 164億6723万 | -2.01% | 8.24 | 1.08 |
| 02/12 | 795 | 797 | 780 | 797 | +2.18% | 1,800 | 167億8310万 | -0.13% | 8.4 | 1.1 |
| 02/10 | 800 | 800 | 780 | 780 | -1.89% | 300 | 164億2511万 | -2.38% | 8.22 | 1.08 |
| 02/09 | 784 | 795 | 784 | 795 | -0.5% | 1,300 | 167億4098万 | -0.63% | 8.37 | 1.1 |
| 02/06 | 799 | 799 | 799 | 799 | +0.63% | 100 | 168億2521万 | -0.25% | 8.42 | 1.11 |
| 02/05 | 794 | 794 | 794 | 794 | 0% | 100 | 167億1992万 | -0.87% | 8.36 | 1.1 |
| 02/04 | 795 | 795 | 780 | 794 | 0% | 500 | 167億1992万 | -1% | 8.36 | 1.1 |
| 02/03 | 779 | 794 | 779 | 794 | 0% | 500 | 167億1992万 | -1.24% | 8.36 | 1.1 |
| 02/02 | 779 | 794 | 779 | 794 | +0.51% | 500 | 167億1992万 | -1.37% | 8.36 | 1.1 |
| 01/30 | 805 | 805 | 790 | 790 | -1.86% | 300 | 166億3569万 | -1.86% | 8.32 | 1.09 |
| 01/29 | 805 | 805 | 805 | 805 | +1.26% | 200 | 169億5156万 | 0% | 8.48 | 1.12 |
| 01/28 | 808 | 808 | 795 | 795 | +0.13% | 2,000 | 167億4098万 | -1.24% | 8.37 | 1.1 |
| 01/27 | 781 | 794 | 781 | 794 | -1.37% | 500 | 167億1992万 | -1.37% | 8.36 | 1.1 |
| 01/26 | 805 | 805 | 805 | 805 | 0% | 100 | 169億5156万 | +0.12% | 8.48 | 1.12 |
| 01/23 | 805 | 805 | 805 | 805 | +0.12% | 400 | 169億5156万 | +0.25% | 8.48 | 1.12 |
| 01/22 | 789 | 804 | 789 | 804 | 0% | 600 | 169億3050万 | +0.25% | 8.47 | 1.11 |
| 01/19 | 810 | 810 | 798 | 804 | -0.12% | 1,200 | 169億3050万 | +0.5% | 8.47 | 1.11 |
| 01/16 | 798 | 805 | 797 | 805 | +1.9% | 1,000 | 169億5156万 | +0.75% | 8.48 | 1.12 |
| 01/15 | 787 | 800 | 787 | 790 | -0.75% | 1,400 | 166億3569万 | -1% | 8.32 | 1.09 |
| 01/14 | 796 | 796 | 796 | 796 | +0.63% | 200 | 167億6204万 | -0.13% | 8.39 | 1.1 |
| 01/13 | 803 | 803 | 791 | 791 | -1.49% | 500 | 166億5675万 | -0.63% | 8.33 | 1.1 |
| 01/09 | 805 | 805 | 803 | 803 | 0% | 1,300 | 169億944万 | +1.01% | 8.46 | 1.11 |
| 01/08 | 803 | 803 | 803 | 803 | 0% | 200 | 169億944万 | +1.13% | 8.46 | 1.11 |
| 01/07 | 818 | 821 | 803 | 803 | -1.83% | 500 | 169億944万 | +1.26% | 8.46 | 1.11 |
| 01/06 | 810 | 818 | 810 | 818 | +2.12% | 3,200 | 172億2531万 | +3.28% | 8.62 | 1.13 |
| 01/05 | 802 | 802 | 801 | 801 | -0.99% | 400 | 168億6733万 | +1.26% | 8.44 | 1.11 |
| 2025 | ||||||||||
| 12/30 | 804 | 809 | 804 | 809 | +0.25% | 1,700 | 170億3579万 | +2.41% | 8.52 | 1.18 |
| 12/29 | 818 | 818 | 804 | 807 | -1.22% | 900 | 169億9368万 | +2.28% | 8.5 | 1.18 |
| 12/26 | 802 | 820 | 802 | 817 | +0.86% | 4,400 | 172億425万 | +3.68% | 8.61 | 1.19 |
| 12/25 | 817 | 817 | 810 | 810 | -1.82% | 2,500 | 170億5685万 | +2.92% | 8.53 | 1.18 |
| 12/24 | 820 | 825 | 805 | 825 | +0.12% | 500 | 173億7272万 | +4.96% | 8.69 | 1.2 |
| 12/23 | 816 | 824 | 808 | 824 | +0.98% | 2,300 | 173億5166万 | +4.97% | 8.68 | 1.2 |
| 12/22 | 813 | 816 | 813 | 816 | +2% | 2,500 | 171億8320万 | +4.21% | 8.6 | 1.19 |
| 12/19 | 796 | 810 | 790 | 800 | 0% | 3,600 | 168億4627万 | +2.17% | 8.43 | 1.17 |
| 12/18 | 780 | 801 | 780 | 800 | +0.76% | 2,300 | 168億4627万 | +2.17% | 8.43 | 1.17 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 3月期 | 1,630 6/29 | 453 3/8 | 4,411,400 6/29 | +19.86% 12/28 | -37.54% 12/2 |
| 2023年 3月期 | 645 4/26 | 482 3/20 | 31,700 4/21 | +9.69% 8/3 | -10.41% 8/29 |
| 2024年 3月期 | 644 7/25 | 486 10/19 | 57,100 2/13 | +12.78% 7/25 | -5.01% 8/21 |
| 2025年 3月期 | 870 3/24 | 474 8/5 | 151,800 11/15 | +25.93% 11/18 | -24.63% 4/7 |
| 2026年 3月期 | 897 9/3 9/2 | 585 4/7 | 34,900 6/17 | +16.54% 6/3 | -5.45% 3/30 |
| 最新 | 744 2026/6/17 | 200 | +2.34% 727 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 46%（1.46倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/06/17 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
453円（2022/03/08） - 64%（1.64倍）
744円（6/17）
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。
