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
8/25
- 前日 (8/21)
- 700
- 始値
- 691
- 高値
- 691
- 安値
- 691
- 終値 -1.29%
- 691
- 出来高 -93.94%
- 200
乖離率
- 株価（5日）
移動平均値 - -1.29%
700 - 株価（25日）
移動平均値 - -1.99%
705 - 出来高（5日）
移動平均値 - -85.71%
1,400
2026/02/10～2026/08/25
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 | ||||||||||
| 08/25 | 691 | 691 | 691 | 691 | -1.29% | 200 | 165億8810万 | -1.99% | 6.04 | 1.03 |
| 08/21 | 690 | 700 | 690 | 700 | 0% | 3,300 | 168億415万 | -0.85% | 6.12 | 1.05 |
| 08/20 | 690 | 704 | 690 | 700 | -0.57% | 1,000 | 168億415万 | -1.13% | 6.12 | 1.05 |
| 08/19 | 700 | 704 | 700 | 704 | 0% | 600 | 169億18万 | -0.71% | 6.16 | 1.05 |
| 08/18 | 700 | 704 | 690 | 704 | -2.22% | 1,900 | 169億18万 | -0.98% | 6.16 | 1.05 |
| 08/17 | 720 | 720 | 720 | 720 | 0% | 300 | 172億8427万 | +1.12% | 6.3 | 1.08 |
| 08/14 | 693 | 720 | 693 | 720 | +1.69% | 600 | 172億8427万 | +1.12% | 6.3 | 1.08 |
| 08/13 | 708 | 708 | 708 | 708 | +1.43% | 400 | 169億9620万 | -0.56% | 6.19 | 1.06 |
| 08/12 | 680 | 698 | 680 | 698 | +2.95% | 800 | 167億5614万 | -2.24% | 6.1 | 1.04 |
| 08/10 | 684 | 684 | 678 | 678 | -1.74% | 2,800 | 162億7602万 | -5.17% | 5.93 | 1.01 |
| 08/07 | 690 | 690 | 690 | 690 | -0.29% | 300 | 165億6409万 | -3.77% | 6.03 | 1.03 |
| 08/06 | 682 | 692 | 682 | 692 | +0.29% | 1,300 | 166億1210万 | -3.62% | 6.05 | 1.04 |
| 08/05 | 690 | 690 | 689 | 690 | +0.73% | 1,800 | 165億6409万 | -4.17% | 6.03 | 1.03 |
| 08/04 | 694 | 694 | 685 | 685 | -1.01% | 4,600 | 164億4406万 | -5.12% | 5.99 | 1.02 |
| 08/03 | 701 | 701 | 691 | 692 | -1.56% | 3,300 | 166億1210万 | -4.42% | 6.05 | 1.04 |
| 07/31 | 703 | 710 | 701 | 703 | -3.3% | 4,300 | 168億7617万 | -3.03% | 6.15 | 1.05 |
| 07/28 | 727 | 727 | 727 | 727 | +0.55% | 100 | 174億5231万 | +0.14% | 6.36 | 1.09 |
| 07/27 | 723 | 723 | 723 | 723 | +2.55% | 100 | 173億5629万 | -0.41% | 6.32 | 1.08 |
| 07/24 | 710 | 710 | 705 | 705 | -0.7% | 2,400 | 169億2418万 | -2.89% | 6.17 | 1.05 |
| 07/23 | 710 | 710 | 710 | 710 | -0.28% | 400 | 170億4421万 | -2.34% | 6.21 | 1.06 |
| 07/22 | 710 | 712 | 710 | 712 | -0.42% | 1,100 | 170億9222万 | -2.2% | 6.23 | 1.07 |
| 07/21 | 710 | 715 | 710 | 715 | +0.28% | 2,200 | 171億6424万 | -1.92% | 6.25 | 1.07 |
| 07/17 | 713 | 713 | 713 | 713 | 0% | 300 | 171億1623万 | -2.33% | 6.24 | 1.07 |
| 07/16 | 715 | 715 | 710 | 713 | -0.97% | 700 | 171億1623万 | -2.33% | 6.24 | 1.07 |
| 07/15 | 721 | 721 | 720 | 720 | -2.04% | 1,900 | 172億8427万 | -1.37% | 6.3 | 1.08 |
| 07/10 | 735 | 735 | 735 | 735 | -0.68% | 1,900 | 176億4436万 | +0.55% | 6.43 | 1.1 |
| 07/07 | 725 | 740 | 725 | 740 | 0% | 2,300 | 177億6439万 | +1.37% | 6.47 | 1.11 |
| 07/03 | 735 | 740 | 731 | 740 | +0.68% | 1,700 | 177億6439万 | +1.51% | 6.47 | 1.11 |
| 07/02 | 734 | 735 | 734 | 735 | +1.52% | 200 | 176億4436万 | +0.96% | 6.43 | 1.1 |
| 06/30 | 723 | 724 | 723 | 724 | +0.14% | 600 | 173億8029万 | -0.55% | 6.33 | 1.08 |
| 06/26 | 724 | 724 | 723 | 723 | -1.36% | 200 | 173億5629万 | -0.69% | 6.32 | 1.08 |
| 06/25 | 733 | 733 | 733 | 733 | -1.48% | 100 | 175億9635万 | +0.83% | 6.41 | 1.1 |
| 06/17 | 744 | 744 | 744 | 744 | +0.54% | 200 | 178億6041万 | +2.34% | 6.51 | 1.11 |
| 06/16 | 725 | 740 | 725 | 740 | +2.92% | 500 | 177億6439万 | +1.93% | 6.47 | 1.11 |
| 06/15 | 725 | 725 | 719 | 719 | -0.83% | 700 | 172億6027万 | -0.83% | 6.29 | 1.08 |
| 06/12 | 754 | 754 | 725 | 725 | -2.42% | 300 | 174億430万 | -0.14% | 6.34 | 1.08 |
| 06/11 | 720 | 743 | 720 | 743 | +3.19% | 1,600 | 178億3641万 | +2.34% | 6.5 | 1.11 |
| 06/10 | 735 | 735 | 720 | 720 | -2.04% | 200 | 172億8427万 | -0.69% | 6.3 | 1.08 |
| 06/05 | 735 | 735 | 735 | 735 | +1.24% | 100 | 176億4436万 | +1.24% | 6.43 | 1.1 |
| 06/04 | 726 | 726 | 726 | 726 | -2.02% | 100 | 174億2831万 | 0% | 6.35 | 1.09 |
| 06/02 | 722 | 741 | 722 | 741 | +2.63% | 500 | 177億8840万 | +1.93% | 6.48 | 1.11 |
| 06/01 | 722 | 722 | 722 | 722 | -0.55% | 100 | 173億3228万 | -0.82% | 6.31 | 1.08 |
| 05/29 | 722 | 726 | 721 | 726 | +0.14% | 600 | 174億2831万 | -0.41% | 6.35 | 1.09 |
| 05/28 | 725 | 725 | 725 | 725 | -2.16% | 400 | 174億430万 | -0.82% | 6.34 | 1.08 |
| 05/27 | 741 | 741 | 741 | 741 | +1.51% | 300 | 177億8840万 | +1.37% | 6.48 | 1.11 |
| 05/26 | 720 | 730 | 720 | 730 | +0.69% | 500 | 175億2433万 | -0.14% | 6.38 | 1.09 |
| 05/25 | 725 | 725 | 725 | 725 | 0% | 200 | 174億430万 | -0.82% | 6.34 | 1.08 |
| 05/22 | 725 | 725 | 725 | 725 | +0.83% | 500 | 174億430万 | -0.82% | 6.34 | 1.08 |
| 05/20 | 730 | 730 | 719 | 719 | -1.64% | 4,700 | 172億6027万 | -1.78% | 6.29 | 1.08 |
| 05/18 | 726 | 731 | 726 | 731 | +1.67% | 500 | 175億4834万 | -0.27% | 6.39 | 1.09 |
| 05/15 | 719 | 719 | 719 | 719 | 0% | 500 | 172億6027万 | -2.18% | 6.29 | 1.08 |
| 05/14 | 718 | 719 | 710 | 719 | 0% | 1,000 | 172億6027万 | -2.18% | 6.29 | 1.08 |
| 05/13 | 719 | 719 | 719 | 719 | 0% | 200 | 172億6027万 | -2.44% | 6.29 | 1.08 |
| 05/12 | 719 | 719 | 719 | 719 | -0.14% | 5,300 | 172億6027万 | -2.71% | 6.29 | 1.08 |
| 05/11 | 720 | 720 | 720 | 720 | 0% | 1,800 | 172億8427万 | -2.83% | 6.3 | 1.08 |
| 05/07 | 720 | 720 | 720 | 720 | 0% | 500 | 172億8427万 | -3.1% | 6.3 | 1.08 |
| 05/01 | 720 | 720 | 720 | 720 | +0.14% | 200 | 172億8427万 | -3.36% | 6.3 | 1.08 |
| 04/30 | 718 | 719 | 718 | 719 | +0.28% | 2,000 | 172億6027万 | -3.75% | 6.29 | 1.08 |
| 04/28 | 721 | 721 | 717 | 717 | -3.11% | 1,200 | 172億1225万 | -4.27% | 6.27 | 1.07 |
| 04/24 | 731 | 741 | 731 | 740 | +1.23% | 1,000 | 177億6439万 | -1.33% | 6.47 | 1.11 |
| 04/22 | 727 | 731 | 727 | 731 | +1.53% | 200 | 175億4834万 | -2.79% | 6.39 | 1.09 |
| 04/21 | 734 | 734 | 710 | 720 | -1.91% | 3,900 | 172億8427万 | -4.51% | 6.3 | 1.08 |
| 04/20 | 734 | 734 | 734 | 734 | -2% | 100 | 176億2035万 | -2.91% | 6.42 | 1.1 |
| 04/17 | 749 | 749 | 749 | 749 | 0% | 500 | 179億8044万 | -1.19% | 6.55 | 1.12 |
| 04/15 | 749 | 749 | 749 | 749 | 0% | 100 | 179億8044万 | -1.45% | 6.55 | 1.12 |
| 04/14 | 745 | 749 | 733 | 749 | -1.45% | 600 | 179億8044万 | -1.45% | 6.55 | 1.12 |
| 04/08 | 760 | 760 | 760 | 760 | -0.39% | 200 | 182億4451万 | -0.13% | 6.65 | 1.14 |
| 04/06 | 735 | 763 | 735 | 763 | +3.11% | 4,100 | 183億1653万 | +0.13% | 6.67 | 1.14 |
| 04/02 | 740 | 740 | 740 | 740 | +0.82% | 4,200 | 177億6439万 | -2.89% | 6.47 | 1.11 |
| 04/01 | 734 | 734 | 734 | 734 | -0.81% | 5,100 | 176億2035万 | -3.93% | 6.42 | 1.1 |
| 03/31 | 726 | 743 | 726 | 740 | +1.93% | 1,000 | 177億6439万 | -3.39% | 8.96 | 1.15 |
| 03/30 | 742 | 742 | 726 | 726 | -2.16% | 1,300 | 174億2831万 | -5.47% | 8.79 | 1.13 |
| 03/27 | 742 | 742 | 742 | 742 | -1.98% | 100 | 178億1240万 | -3.64% | 8.98 | 1.16 |
| 03/26 | 743 | 757 | 737 | 757 | -0.13% | 1,400 | 181億7249万 | -1.94% | 9.16 | 1.18 |
| 03/25 | 758 | 758 | 758 | 758 | +2.43% | 100 | 181億9650万 | -1.94% | 9.18 | 1.18 |
| 03/24 | 750 | 750 | 740 | 740 | -1.33% | 500 | 177億6439万 | -4.39% | 8.96 | 1.15 |
| 03/23 | 753 | 753 | 750 | 750 | -2.34% | 1,100 | 180億445万 | -3.35% | 9.08 | 1.17 |
| 03/18 | 770 | 770 | 768 | 768 | -0.9% | 1,200 | 184億3656万 | -1.29% | 9.3 | 1.2 |
| 03/17 | 775 | 775 | 775 | 775 | 0% | 100 | 186億460万 | -0.51% | 9.38 | 1.21 |
| 03/16 | 775 | 775 | 775 | 775 | -0.26% | 300 | 186億460万 | -0.64% | 9.38 | 1.21 |
| 03/12 | 758 | 777 | 758 | 777 | +0.52% | 700 | 186億5261万 | -0.51% | 9.41 | 1.21 |
| 03/11 | 773 | 773 | 773 | 773 | +1.98% | 100 | 185億5659万 | -1.15% | 9.36 | 1.2 |
| 03/10 | 745 | 758 | 741 | 758 | +1.34% | 800 | 181億9650万 | -3.07% | 9.18 | 1.18 |
| 03/09 | 750 | 750 | 730 | 748 | -4.59% | 3,500 | 179億5644万 | -4.59% | 9.06 | 1.16 |
| 03/05 | 767 | 784 | 767 | 784 | +0.26% | 400 | 188億2065万 | -0.25% | 9.49 | 1.22 |
| 03/04 | 782 | 782 | 782 | 782 | +0.26% | 100 | 187億7264万 | -0.51% | 9.47 | 1.22 |
| 03/03 | 780 | 780 | 765 | 780 | 0% | 400 | 187億2463万 | -0.89% | 9.44 | 1.21 |
| 03/02 | 780 | 780 | 780 | 780 | -0.38% | 300 | 187億2463万 | -1.02% | 9.44 | 1.21 |
| 02/27 | 783 | 783 | 783 | 783 | +1.95% | 100 | 187億9665万 | -0.76% | 9.48 | 1.22 |
| 02/26 | 768 | 768 | 768 | 768 | -0.26% | 100 | 184億3656万 | -2.78% | 9.3 | 1.2 |
| 02/25 | 755 | 770 | 753 | 770 | 0% | 2,300 | 184億8457万 | -2.78% | 9.32 | 1.2 |
| 02/24 | 780 | 780 | 765 | 770 | -1.41% | 3,200 | 184億8457万 | -2.78% | 9.32 | 1.2 |
| 02/20 | 781 | 781 | 781 | 781 | -0.26% | 100 | 164億4617万 | -1.51% | 8.29 | 1.07 |
| 02/19 | 786 | 786 | 778 | 783 | 0% | 500 | 164億8829万 | -1.39% | 8.31 | 1.07 |
| 02/18 | 772 | 785 | 772 | 783 | -0.38% | 1,400 | 164億8829万 | -1.51% | 8.31 | 1.07 |
| 02/17 | 786 | 786 | 786 | 786 | +0.64% | 100 | 165億5146万 | -1.13% | 8.35 | 1.07 |
| 02/16 | 760 | 782 | 760 | 781 | -0.13% | 2,300 | 164億4617万 | -1.88% | 8.29 | 1.07 |
| 02/13 | 782 | 782 | 782 | 782 | -1.88% | 300 | 164億6723万 | -2.01% | 8.3 | 1.07 |
| 02/12 | 795 | 797 | 780 | 797 | +2.18% | 1,800 | 167億8310万 | -0.13% | 8.46 | 1.09 |
| 02/10 | 800 | 800 | 780 | 780 | -1.89% | 300 | 164億2511万 | -2.38% | 8.28 | 1.07 |
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 | 691 2026/8/25 | 200 | -1.99% 705 | ||
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）
- 2026/08/25 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
453円（2022/03/08） - 53%（1.53倍）
691円（8/25）
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。
