岡本硝子（7746）の株価チャート
株価
6/3
- 前日 (6/2)
- 773
- 始値
- 763
- 高値
- 815
- 安値
- 763
- 終値 +1.42%
- 784
- 出来高 +50.71%
- 692,200
乖離率
- 株価（5日）
移動平均値 - -2.97%
808 - 株価（25日）
移動平均値 - -9.05%
862 - 出来高（5日）
移動平均値 - +14.01%
607,140
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 763 | 815 | 763 | 784 | +1.42% | 692,200 | 228億3128万 | -9.05% | 304.1 | 8.67 |
| 06/02 | 795 | 803 | 760 | 773 | -2.77% | 459,300 | 225億1095万 | -11.15% | 299.84 | 8.54 |
| 06/01 | 835 | 837 | 785 | 795 | -5.92% | 629,200 | 231億5162万 | -9.56% | 308.37 | 8.79 |
| 05/29 | 843 | 900 | 818 | 845 | +0.24% | 837,200 | 246億770万 | -4.74% | 327.77 | 9.34 |
| 05/28 | 844 | 866 | 817 | 843 | -0.82% | 417,800 | 245億4946万 | -5.92% | 326.99 | 9.32 |
| 05/27 | 862 | 909 | 850 | 850 | -1.96% | 626,700 | 247億5331万 | -5.56% | 329.7 | 9.4 |
| 05/26 | 886 | 886 | 847 | 867 | -2.91% | 538,900 | 252億4837万 | -4.09% | 336.3 | 9.58 |
| 05/25 | 920 | 939 | 880 | 893 | -1.98% | 806,100 | 260億553万 | -1.76% | 346.38 | 9.87 |
| 05/22 | 884 | 918 | 877 | 911 | -1.94% | 951,700 | 265億2972万 | -0.22% | 353.37 | 10.07 |
| 05/21 | 1,034 | 1,034 | 920 | 929 | -6.07% | 1,758,400 | 270億5391万 | +1.53% | 360.35 | 10.27 |
| 05/20 | 1,000 | 1,090 | 958 | 989 | -6.17% | 3,566,200 | 288億120万 | +7.73% | 383.62 | 10.93 |
| 05/19 | 1,000 | 1,054 | 925 | 1,054 | +16.59% | 4,638,000 | 306億9410万 | +14.57% | 408.83 | 11.65 |
| 05/18 | 859 | 904 | 829 | 904 | +19.89% | 1,841,700 | 263億2587万 | -1.74% | 350.65 | 9.99 |
| 05/15 | 758 | 779 | 746 | 754 | -3.21% | 870,500 | 219億5764万 | -18.4% | 292.47 | 8.33 |
| 05/14 | 808 | 825 | 760 | 779 | -2.01% | 818,000 | 226億8568万 | -16.6% | 302.16 | 8.61 |
| 05/13 | 761 | 825 | 761 | 795 | +3.92% | 946,300 | 231億5162万 | -15.69% | 308.37 | 8.79 |
| 05/12 | 816 | 817 | 758 | 765 | -6.71% | 1,301,100 | 222億7798万 | -19.73% | 296.73 | 8.46 |
| 05/11 | 877 | 884 | 820 | 820 | -6.61% | 607,800 | 238億7966万 | -15.2% | 318.07 | 9.06 |
| 05/08 | 840 | 885 | 840 | 878 | +4.52% | 602,000 | 255億6871万 | -10.22% | 340.57 | 9.71 |
| 05/07 | 845 | 873 | 833 | 840 | +3.07% | 721,700 | 244億6209万 | -14.55% | 325.83 | 9.29 |
| 05/01 | 840 | 849 | 805 | 815 | -4.34% | 1,534,300 | 237億3405万 | -17.51% | 316.13 | 9.01 |
| 04/30 | 921 | 930 | 850 | 852 | -7.49% | 1,154,300 | 248億1155万 | -14.29% | 330.48 | 9.42 |
| 04/28 | 938 | 940 | 920 | 921 | -2.64% | 503,500 | 268億2094万 | -7.9% | 357.24 | 10.18 |
| 04/27 | 951 | 955 | 917 | 946 | -0.94% | 609,100 | 275億4897万 | -5.68% | 366.94 | 10.46 |
| 04/24 | 972 | 983 | 955 | 955 | -2.15% | 511,800 | 278億1107万 | -4.98% | 370.43 | 10.56 |
| 04/23 | 1,018 | 1,024 | 976 | 976 | -2.3% | 728,200 | 284億2262万 | -3.37% | 378.58 | 10.79 |
| 04/22 | 996 | 1,008 | 985 | 999 | +0.1% | 606,400 | 290億9242万 | -1.67% | 387.5 | 11.04 |
| 04/21 | 1,038 | 1,048 | 983 | 998 | -5.49% | 1,272,800 | 290億6329万 | -2.16% | 387.11 | 11.03 |
| 04/20 | 955 | 1,082 | 949 | 1,056 | +11.28% | 4,409,000 | 307億5234万 | +2.92% | 409.61 | 11.67 |
| 04/17 | 961 | 962 | 938 | 949 | -1.35% | 795,600 | 276億3634万 | -7.32% | 368.11 | 10.49 |
| 04/16 | 1,000 | 1,000 | 958 | 962 | -2.34% | 1,612,200 | 280億1492万 | -6.42% | 373.15 | 10.63 |
| 04/15 | 983 | 1,003 | 969 | 985 | +0.41% | 853,000 | 286億8471万 | -4.37% | 382.07 | 10.89 |
| 04/14 | 990 | 1,003 | 972 | 981 | +1.76% | 953,800 | 285億6823万 | -4.66% | 380.52 | 10.84 |
| 04/13 | 1,009 | 1,010 | 952 | 964 | -4.65% | 1,671,400 | 280億7316万 | -6.32% | 373.92 | 10.66 |
| 04/10 | 1,033 | 1,062 | 1,010 | 1,011 | -2.13% | 570,300 | 294億4187万 | -1.94% | 392.15 | 11.18 |
| 04/09 | 1,066 | 1,088 | 1,033 | 1,033 | -3.1% | 868,700 | 300億8255万 | +0.1% | 400.69 | 11.42 |
| 04/08 | 1,020 | 1,149 | 1,001 | 1,066 | +6.49% | 6,505,000 | 310億4356万 | +3.6% | 413.49 | 11.78 |
| 04/07 | 1,006 | 1,070 | 986 | 1,001 | +0.3% | 1,371,600 | 291億5066万 | -2.53% | 388.28 | 11.06 |
| 04/06 | 1,010 | 1,019 | 995 | 998 | -1.19% | 375,400 | 290億6329万 | -3.2% | 387.11 | 11.03 |
| 04/03 | 1,051 | 1,059 | 1,004 | 1,010 | -3.16% | 497,900 | 294億1275万 | -2.32% | 391.77 | 11.16 |
| 04/02 | 1,110 | 1,127 | 1,020 | 1,043 | -5.87% | 1,492,600 | 303億7376万 | +0.58% | 404.57 | 11.53 |
| 04/01 | 1,126 | 1,170 | 1,064 | 1,108 | -0.27% | 4,229,900 | 322億6666万 | +6.74% | 429.78 | 12.25 |
| 03/31 | 947 | 1,147 | 943 | 1,111 | +11.43% | 7,345,000 | 323億5403万 | +7.86% | - | 12.28 |
| 03/30 | 910 | 1,080 | 910 | 997 | +4.73% | 1,467,900 | 290億3417万 | -2.92% | - | 11.02 |
| 03/27 | 940 | 967 | 938 | 952 | -1.86% | 368,300 | 277億2370万 | -7.3% | - | 10.52 |
| 03/26 | 1,000 | 1,008 | 968 | 970 | -3.67% | 546,000 | 282億4789万 | -6.1% | - | 10.72 |
| 03/25 | 1,002 | 1,025 | 997 | 1,007 | +1.51% | 720,700 | 293億2539万 | -3.36% | - | 11.13 |
| 03/24 | 1,050 | 1,067 | 976 | 992 | -1.59% | 763,100 | 288億8857万 | -5.79% | - | 10.97 |
| 03/23 | 1,081 | 1,150 | 1,008 | 1,008 | -6.49% | 1,427,900 | 293億5451万 | -5.26% | - | 11.14 |
| 03/19 | 1,077 | 1,118 | 1,055 | 1,078 | -4.01% | 773,000 | 313億9302万 | -0.19% | - | 11.92 |
| 03/18 | 1,093 | 1,140 | 1,089 | 1,123 | +3.5% | 1,399,000 | 327億349万 | +3.22% | - | 12.41 |
| 03/17 | 1,175 | 1,190 | 1,050 | 1,085 | -6.38% | 2,165,000 | 315億9687万 | -1.36% | - | 11.99 |
| 03/16 | 1,190 | 1,238 | 1,113 | 1,159 | +14.75% | 7,053,300 | 337億5186万 | +3.67% | - | 12.81 |
| 03/13 | 1,011 | 1,034 | 1,001 | 1,010 | -2.79% | 684,400 | 294億1275万 | -9.98% | - | 11.16 |
| 03/12 | 1,001 | 1,113 | 990 | 1,039 | +2.97% | 2,595,500 | 302億5728万 | -8.05% | - | 11.48 |
| 03/11 | 981 | 1,028 | 979 | 1,009 | +3.17% | 795,500 | 293億8363万 | -11.26% | - | 11.15 |
| 03/10 | 991 | 1,015 | 965 | 978 | +0.62% | 740,900 | 284億8086万 | -14.36% | - | 10.81 |
| 03/09 | 955 | 983 | 932 | 972 | -5.36% | 989,700 | 283億613万 | -14.89% | - | 10.74 |
| 03/06 | 1,001 | 1,038 | 1,000 | 1,027 | +1.08% | 726,900 | 299億782万 | -10.46% | - | 11.35 |
| 03/05 | 1,050 | 1,060 | 1,001 | 1,016 | +4.42% | 1,338,600 | 295億8748万 | -11.81% | - | 11.23 |
| 03/04 | 980 | 1,029 | 942 | 973 | -3.66% | 1,935,700 | 283億3526万 | -16.12% | - | 10.76 |
| 03/03 | 1,062 | 1,066 | 1,005 | 1,010 | -7.17% | 1,145,600 | 294億1275万 | -13.45% | - | 11.16 |
| 03/02 | 1,052 | 1,109 | 1,037 | 1,088 | -0.46% | 1,453,700 | 316億8423万 | -7.48% | - | 12.03 |
| 02/27 | 1,080 | 1,135 | 1,071 | 1,093 | +2.25% | 2,794,500 | 318億2984万 | -7.06% | - | 12.08 |
| 02/26 | 1,130 | 1,150 | 1,026 | 1,069 | -0.37% | 4,180,100 | 311億3092万 | -9.33% | - | 11.82 |
| 02/25 | 950 | 1,073 | 950 | 1,073 | +16.25% | 1,573,800 | 312億4741万 | -9.3% | - | 11.86 |
| 02/24 | 1,002 | 1,002 | 905 | 923 | -10.13% | 2,964,500 | 268億7918万 | -22.04% | - | 10.2 |
| 02/20 | 1,000 | 1,105 | 985 | 1,027 | +2.39% | 3,780,200 | 299億782万 | -13.41% | - | 11.35 |
| 02/19 | 1,059 | 1,089 | 973 | 1,003 | -7.9% | 3,574,400 | 292億890万 | -15.29% | - | 11.09 |
| 02/18 | 1,200 | 1,200 | 1,080 | 1,089 | -9.63% | 2,520,900 | 317億1336万 | -6.76% | - | 12.04 |
| 02/17 | 1,250 | 1,265 | 1,201 | 1,205 | -6.01% | 2,110,000 | 350億9145万 | +5.24% | - | 13.32 |
| 02/16 | 1,149 | 1,349 | 1,141 | 1,282 | +1.02% | 8,119,200 | 373億3381万 | +15.08% | - | 14.17 |
| 02/13 | 1,330 | 1,355 | 1,233 | 1,269 | -8.64% | 4,129,400 | 369億5523万 | +17.61% | - | 14.03 |
| 02/12 | 1,368 | 1,464 | 1,311 | 1,389 | +7.34% | 7,893,000 | 404億4982万 | +32.66% | - | 15.35 |
| 02/10 | 1,392 | 1,430 | 1,263 | 1,294 | -8.62% | 5,156,400 | 376億8327万 | +28.37% | - | 14.3 |
| 02/09 | 1,538 | 1,638 | 1,375 | 1,416 | -8.41% | 12,191,600 | 412億3610万 | +45.68% | - | 15.65 |
| 02/06 | 1,218 | 1,546 | 1,195 | 1,546 | +24.08% | 11,275,800 | 450億2190万 | +66.24% | - | 17.09 |
| 02/05 | 1,180 | 1,270 | 1,170 | 1,246 | +3.66% | 5,009,600 | 362億8544万 | +41.43% | - | 13.77 |
| 02/04 | 1,203 | 1,245 | 1,170 | 1,202 | -2.12% | 4,017,100 | 350億409万 | +42.42% | - | 13.29 |
| 02/03 | 1,309 | 1,363 | 1,201 | 1,228 | +8.77% | 16,078,400 | 357億6125万 | +51.79% | - | 13.57 |
| 02/02 | 1,129 | 1,129 | 1,129 | 1,129 | +15.32% | 206,300 | 328億7822万 | +46.24% | - | 12.48 |
| 01/30 | 1,029 | 1,080 | 922 | 979 | -11% | 5,409,500 | 285億999万 | +32.48% | - | 10.82 |
| 01/29 | 1,165 | 1,170 | 1,080 | 1,100 | -5.17% | 1,940,200 | 320億3369万 | +54.71% | - | 12.16 |
| 01/28 | 1,207 | 1,237 | 1,158 | 1,160 | -3.65% | 2,876,700 | 337億8098万 | +71.09% | - | 12.82 |
| 01/27 | 1,138 | 1,273 | 1,103 | 1,204 | +4.97% | 6,718,000 | 350億6233万 | +87.54% | - | 13.31 |
| 01/26 | 1,207 | 1,226 | 1,140 | 1,147 | -6.75% | 3,946,700 | 334億240万 | +89.59% | - | 12.68 |
| 01/23 | 1,065 | 1,238 | 1,065 | 1,230 | +12.33% | 11,926,900 | 358億1949万 | +115.41% | - | 13.6 |
| 01/22 | 1,298 | 1,299 | 1,056 | 1,095 | -7.05% | 7,056,300 | 318億8808万 | +105.06% | - | 12.1 |
| 01/21 | 1,020 | 1,305 | 1,010 | 1,178 | +0.68% | 17,066,600 | 343億517万 | +134.66% | - | 13.02 |
| 01/20 | 1,310 | 1,349 | 1,115 | 1,170 | +6.36% | 27,586,700 | 340億7220万 | +150.54% | - | 12.93 |
| 01/19 | 1,070 | 1,100 | 1,046 | 1,100 | +15.79% | 2,364,800 | 320億3369万 | +154.04% | - | 12.16 |
| 01/16 | 1,181 | 1,289 | 818 | 950 | -5.09% | 28,655,900 | 276億6546万 | +136.91% | - | 10.5 |
| 01/15 | 1,001 | 1,001 | 912 | 1,001 | +66.56% | 14,703,300 | 291億5066万 | +165.52% | - | 11.06 |
| 01/14 | 601 | 601 | 601 | 601 | +19.96% | 232,400 | 175億204万 | +71.71% | - | 6.64 |
| 01/13 | 501 | 501 | 501 | 501 | +19% | 388,000 | 145億8989万 | +47.79% | - | 5.54 |
| 01/09 | 421 | 432 | 401 | 421 | +0.24% | 4,547,600 | 122億6016万 | +27.19% | - | 4.65 |
| 01/08 | 460 | 465 | 407 | 420 | -8.7% | 9,267,700 | 122億3104万 | +28.44% | - | 4.64 |
| 01/07 | 436 | 480 | 426 | 460 | +11.65% | 20,662,000 | 133億9590万 | +41.54% | - | 5.08 |
| 01/06 | 400 | 436 | 382 | 412 | +4.57% | 11,775,400 | 119億9807万 | +27.95% | - | 4.55 |
| 01/05 | 378 | 423 | 370 | 394 | +6.49% | 15,790,900 | 114億7388万 | +22.74% | - | 4.36 |
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 | 485 4/10 | 220 11/22 | 1,328,100 11/28 | - | - | +55.62% 11/28 | -23.01% 1/9 |
| 2009年 3月期 | 275 5/27 | 69 10/7 | 306,500 3/12 | - | - | +24.6% 11/14 | -45.97% 10/7 |
| 2010年 3月期 | 260 8/14 | 95 4/2 4/1 | 6,427,800 1/5 | - | - | +61.7% 1/5 | -20.11% 10/2 |
| 2011年 3月期 | 423 2/9 | 153 3/15 | 3,098,400 2/9 | 67億4304万 | 24億3897万 | +51.73% 2/9 | -49.58% 3/15 |
| 2012年 3月期 | 320 4/26 | 160 1/19 1/13 他2件 | 502,100 4/26 | 51億112万 | 25億5056万 | +9.64% 5/11 | -17.88% 9/26 |
| 2013年 3月期 | 249 9/21 | 128 11/13 | 5,317,000 9/21 | 39億6930万 | 20億4044万 | +61.4% 9/20 | -19.87% 11/13 |
| 2014年 3月期 | 233 11/25 | 142 4/2 | 2,686,500 11/25 | 37億1425万 | 22億6362万 | +20.59% 5/21 | -12.96% 6/7 |
| 2015年 3月期 | 395 3/23 | 145 5/22 5/21 他2件 | 46,137,500 3/23 | 63億46万 | 23億1282万 | +39.04% 3/24 | -15.09% 10/17 |
| 2016年 3月期 | 415 4/23 | 116 2/12 | 24,073,100 9/18 | 66億1947万 | 21億9826万 | +25.02% 9/18 | -29.47% 2/12 |
| 2017年 3月期 | 183 6/6 | 105 6/24 | 4,868,100 6/2 | 34億6794万 | 19億8980万 | +12% 6/7 | -14.96% 6/24 |
| 2018年 3月期 | 358 9/28 | 143 4/13 | 87,694,200 7/12 | 69億1886万 | 27億6368万 | +56.93% 7/12 | -13.31% 2/6 |
| 2019年 3月期 | 235 4/11 | 116 12/25 | 10,465,000 2/12 | 53億3803万 | 26億3494万 | +25.81% 5/9 | -26.05% 12/25 |
| 2020年 3月期 | 330 5/8 | 118 3/13 | 18,162,500 5/8 | 76億3172万 | 27億3702万 | +32.24% 4/28 | -36.36% 3/13 |
| 2021年 3月期 | 254 12/15 | 122 4/6 | 7,659,100 9/24 | 59億1960万 | 28億2980万 | +22.36% 12/11 | -12.18% 7/31 |
| 2022年 3月期 | 215 4/8 | 121 1/27 | 2,549,700 4/8 | 50億1069万 | 28億1997万 | +10.96% 4/19 | -12.87% 12/6 |
| 2023年 3月期 | 163 6/10 | 128 4/12 | 1,937,200 4/19 | 37億9880万 | 29億8310万 | +10.28% 6/13 | -6.02% 10/13 |
| 2024年 3月期 | 183 2/29 | 123 2/15 | 12,146,200 2/29 | 42億6491万 | 28億6658万 | +19.19% 3/1 | -10.2% 10/4 |
| 2025年 3月期 | 315 12/27 | 99 8/5 | 50,622,300 12/5 | 73億4124万 | 23億724万 | +64.42% 12/4 | -28.83% 4/7 |
| 2026年 3月期 | 1,638 2/9 | 120 4/7 | 52,080,100 9/11 | 477億108万 | 27億9666万 | +165.63% 1/15 | -22.07% 2/24 |
| 最新 | 784 2026/6/3 | 692,200 | 228億3128万 | -9.05% 862 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -28%（0.72倍）
- 2005/12/30 vs 2004/12/30
- -28%（0.72倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 104%（2.04倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -33%（0.67倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 114%（2.14倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -37%（0.63倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/12/30 vs 2023/12/29
- 88%（1.88倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/06/03 vs 2025/12/30
- 112%（2.12倍）
- 過去安値
69円（2008/10/07） - 1036%（11.36倍）
784円（6/3）
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。
