- 7827
- 2026/10/07
- 時価
- 31億円
- PER 予
- 9.02倍
- 2010年以降
- 赤字-27.28倍
（2010-2025年） - PBR
- 0.56倍
- 2010年以降
- 0.23-4.54倍
（2010-2025年） - 配当 予
- 3.46%
- ROE 予
- 6.19%
- ROA 予
- 2.91%
- 資料
- Link
- CSV,JSON
オービス（7827）の株価チャート
株価
10/7
- 前日 (10/6)
- 1,787
- 始値
- 1,787
- 高値
- 1,795
- 安値
- 1,782
- 終値 +0.28%
- 1,792
- 出来高 -48.05%
- 4,000
乖離率
- 株価（5日）
移動平均値 - +1.01%
1,774 - 株価（25日）
移動平均値 - +1.88%
1,759 - 出来高（5日）
移動平均値 - -51.81%
8,300
2026/05/12～2026/10/07
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 | ||||||||||
| 10/07 | 1,787 | 1,795 | 1,782 | 1,792 | +0.28% | 4,000 | - | +1.88% | - | - |
| 10/06 | 1,772 | 1,787 | 1,768 | 1,787 | +0.56% | 7,700 | - | +1.71% | - | - |
| 10/05 | 1,763 | 1,778 | 1,762 | 1,777 | +0.62% | 8,800 | - | +1.25% | - | - |
| 10/02 | 1,750 | 1,772 | 1,750 | 1,766 | +0.91% | 2,400 | - | +0.68% | - | - |
| 10/01 | 1,772 | 1,792 | 1,739 | 1,750 | -2.13% | 18,600 | - | -0.23% | - | - |
| 09/30 | 1,798 | 1,819 | 1,784 | 1,788 | -1% | 7,600 | - | +1.94% | - | - |
| 09/29 | 1,812 | 1,814 | 1,792 | 1,806 | -0.44% | 6,400 | - | +3.08% | - | - |
| 09/28 | 1,800 | 1,814 | 1,798 | 1,814 | +0.78% | 7,500 | - | +3.72% | - | - |
| 09/25 | 1,798 | 1,800 | 1,790 | 1,800 | +0.11% | 4,200 | - | +3.15% | - | - |
| 09/24 | 1,766 | 1,798 | 1,766 | 1,798 | +1.87% | 9,500 | - | +3.21% | - | - |
| 09/18 | 1,756 | 1,772 | 1,751 | 1,765 | +0.23% | 4,100 | - | +1.44% | - | - |
| 09/17 | 1,751 | 1,774 | 1,731 | 1,761 | +0.86% | 5,800 | - | +1.44% | - | - |
| 09/16 | 1,709 | 1,748 | 1,708 | 1,746 | +1.81% | 11,800 | - | +0.81% | - | - |
| 09/15 | 1,698 | 1,738 | 1,698 | 1,715 | +0.12% | 7,900 | - | -0.69% | - | - |
| 09/14 | 1,725 | 1,729 | 1,699 | 1,713 | -0.98% | 2,400 | - | -0.64% | - | - |
| 09/11 | 1,706 | 1,730 | 1,704 | 1,730 | +0.99% | 2,100 | - | +0.46% | - | - |
| 09/10 | 1,740 | 1,740 | 1,713 | 1,713 | -1.95% | 2,300 | - | -0.23% | - | - |
| 09/09 | 1,747 | 1,747 | 1,747 | 1,747 | 0% | 300 | - | +1.93% | - | - |
| 09/08 | 1,732 | 1,747 | 1,732 | 1,747 | +0.87% | 900 | - | +2.22% | - | - |
| 09/07 | 1,748 | 1,748 | 1,732 | 1,732 | -0.92% | 600 | - | +1.58% | - | - |
| 09/04 | 1,735 | 1,749 | 1,709 | 1,748 | 0% | 2,000 | - | +2.7% | - | - |
| 09/03 | 1,753 | 1,753 | 1,733 | 1,748 | +0.75% | 1,700 | - | +2.94% | - | - |
| 09/02 | 1,732 | 1,735 | 1,732 | 1,735 | -0.74% | 400 | - | +2.48% | - | - |
| 09/01 | 1,745 | 1,748 | 1,736 | 1,748 | +0.29% | 1,200 | - | +3.49% | - | - |
| 08/31 | 1,714 | 1,744 | 1,714 | 1,743 | -0.46% | 2,500 | - | +3.44% | - | - |
| 08/28 | 1,744 | 1,751 | 1,739 | 1,751 | +0.4% | 2,000 | - | +4.23% | - | - |
| 08/27 | 1,751 | 1,755 | 1,740 | 1,744 | -0.4% | 2,400 | - | +4.18% | - | - |
| 08/26 | 1,742 | 1,751 | 1,716 | 1,751 | +0.06% | 800 | - | +4.91% | - | - |
| 08/25 | 1,752 | 1,752 | 1,740 | 1,750 | +0.06% | 400 | - | +5.17% | - | - |
| 08/24 | 1,740 | 1,757 | 1,740 | 1,749 | +0.58% | 8,300 | - | +5.49% | - | - |
| 08/21 | 1,735 | 1,739 | 1,735 | 1,739 | +0.23% | 1,100 | - | +5.2% | - | - |
| 08/20 | 1,734 | 1,735 | 1,711 | 1,735 | +0.99% | 4,500 | - | +5.28% | - | - |
| 08/19 | 1,718 | 1,718 | 1,718 | 1,718 | -0.75% | 100 | - | +4.56% | - | - |
| 08/18 | 1,736 | 1,737 | 1,718 | 1,731 | +0.06% | 2,200 | - | +5.61% | - | - |
| 08/17 | 1,712 | 1,738 | 1,711 | 1,730 | +2.55% | 9,100 | - | +5.88% | - | - |
| 08/14 | 1,660 | 1,687 | 1,650 | 1,687 | +2.8% | 2,400 | - | +3.5% | - | - |
| 08/13 | 1,659 | 1,659 | 1,641 | 1,641 | 0% | 500 | - | +0.86% | - | - |
| 08/12 | 1,633 | 1,653 | 1,633 | 1,641 | +0.37% | 1,400 | - | +0.92% | - | - |
| 08/10 | 1,638 | 1,643 | 1,628 | 1,635 | -0.61% | 11,000 | - | +0.55% | - | - |
| 08/07 | 1,616 | 1,645 | 1,616 | 1,645 | +1.23% | 1,500 | - | +1.17% | - | - |
| 08/06 | 1,641 | 1,650 | 1,625 | 1,625 | -0.31% | 4,900 | - | 0% | - | - |
| 08/05 | 1,633 | 1,633 | 1,627 | 1,630 | -0.06% | 1,000 | - | +0.25% | - | - |
| 08/04 | 1,630 | 1,639 | 1,607 | 1,631 | -0.37% | 3,200 | - | +0.37% | - | - |
| 08/03 | 1,640 | 1,640 | 1,633 | 1,637 | -0.79% | 1,600 | - | +0.74% | - | - |
| 07/31 | 1,650 | 1,650 | 1,636 | 1,650 | -0.12% | 1,200 | - | +1.54% | - | - |
| 07/30 | 1,658 | 1,659 | 1,638 | 1,652 | +0.85% | 2,800 | - | +1.72% | - | - |
| 07/29 | 1,635 | 1,640 | 1,628 | 1,638 | +0.18% | 2,200 | - | +0.92% | - | - |
| 07/28 | 1,625 | 1,635 | 1,620 | 1,635 | +0.62% | 1,400 | - | +0.74% | - | - |
| 07/27 | 1,624 | 1,625 | 1,621 | 1,625 | +0.06% | 900 | - | +0.12% | - | - |
| 07/24 | 1,609 | 1,624 | 1,609 | 1,624 | +0.93% | 300 | - | 0% | - | - |
| 07/23 | 1,625 | 1,625 | 1,609 | 1,609 | -0.98% | 1,700 | - | -0.92% | - | - |
| 07/22 | 1,620 | 1,625 | 1,615 | 1,625 | +0.31% | 400 | - | 0% | - | - |
| 07/21 | 1,617 | 1,620 | 1,616 | 1,620 | +0.87% | 700 | - | -0.25% | - | - |
| 07/17 | 1,615 | 1,615 | 1,606 | 1,606 | -0.56% | 1,000 | - | -1.05% | - | - |
| 07/16 | 1,619 | 1,619 | 1,615 | 1,615 | -0.25% | 500 | - | -0.43% | - | - |
| 07/15 | 1,620 | 1,620 | 1,615 | 1,619 | +0.75% | 1,600 | - | -0.06% | - | - |
| 07/14 | 1,622 | 1,622 | 1,606 | 1,607 | +0.06% | 600 | - | -0.8% | - | - |
| 07/13 | 1,613 | 1,613 | 1,606 | 1,606 | -0.68% | 900 | - | -0.8% | - | - |
| 07/10 | 1,632 | 1,632 | 1,606 | 1,617 | -1.04% | 3,600 | - | -0.12% | - | - |
| 07/09 | 1,634 | 1,634 | 1,634 | 1,634 | +1.49% | 100 | - | +0.93% | - | - |
| 07/08 | 1,611 | 1,611 | 1,610 | 1,610 | -0.62% | 1,000 | - | -0.49% | - | - |
| 07/07 | 1,629 | 1,629 | 1,611 | 1,620 | -1.22% | 1,600 | - | +0.06% | - | - |
| 07/06 | 1,634 | 1,640 | 1,634 | 1,640 | +1.23% | 900 | - | +1.3% | - | - |
| 07/03 | 1,620 | 1,620 | 1,609 | 1,620 | -0.31% | 400 | - | 0% | - | - |
| 07/02 | 1,641 | 1,641 | 1,625 | 1,625 | -1.16% | 1,000 | - | +0.18% | - | - |
| 07/01 | 1,624 | 1,644 | 1,624 | 1,644 | +1.29% | 900 | - | +1.23% | - | - |
| 06/29 | 1,613 | 1,623 | 1,595 | 1,623 | +0.5% | 600 | - | -0.12% | - | - |
| 06/26 | 1,640 | 1,640 | 1,615 | 1,615 | -1.52% | 1,000 | - | -0.74% | - | - |
| 06/25 | 1,631 | 1,640 | 1,631 | 1,640 | +0.55% | 300 | - | +0.68% | - | - |
| 06/24 | 1,631 | 1,631 | 1,631 | 1,631 | 0% | 400 | - | +0.06% | - | - |
| 06/23 | 1,632 | 1,632 | 1,631 | 1,631 | -0.06% | 800 | - | +0.06% | - | - |
| 06/22 | 1,641 | 1,641 | 1,632 | 1,632 | -0.97% | 900 | - | +0.12% | - | - |
| 06/19 | 1,647 | 1,648 | 1,647 | 1,648 | +0.86% | 200 | - | +1.04% | - | - |
| 06/18 | 1,623 | 1,635 | 1,620 | 1,634 | +0.74% | 2,100 | - | +0.12% | - | - |
| 06/17 | 1,612 | 1,625 | 1,612 | 1,622 | -0.49% | 500 | - | -0.73% | - | - |
| 06/16 | 1,611 | 1,630 | 1,604 | 1,630 | +1.18% | 1,400 | - | -0.43% | - | - |
| 06/15 | 1,627 | 1,638 | 1,598 | 1,611 | +1% | 4,200 | - | -1.83% | - | - |
| 06/12 | 1,595 | 1,595 | 1,566 | 1,595 | +1.27% | 1,700 | - | -3.04% | - | - |
| 06/11 | 1,578 | 1,578 | 1,575 | 1,575 | -0.44% | 1,000 | - | -4.43% | - | - |
| 06/10 | 1,598 | 1,638 | 1,582 | 1,582 | -1% | 2,000 | - | -4.3% | - | - |
| 06/09 | 1,599 | 1,599 | 1,570 | 1,598 | -0.06% | 6,000 | - | -3.5% | - | - |
| 06/08 | 1,587 | 1,605 | 1,587 | 1,599 | -0.19% | 4,600 | - | -3.56% | - | - |
| 06/05 | 1,594 | 1,612 | 1,592 | 1,602 | -0.56% | 1,900 | - | -3.55% | - | - |
| 06/04 | 1,620 | 1,620 | 1,593 | 1,611 | -0.56% | 1,700 | - | -3.19% | - | - |
| 06/03 | 1,620 | 1,620 | 1,620 | 1,620 | +0.19% | 600 | - | -2.76% | - | - |
| 06/02 | 1,635 | 1,637 | 1,592 | 1,617 | -1.1% | 2,900 | - | -3% | - | - |
| 06/01 | 1,668 | 1,669 | 1,635 | 1,635 | -2.1% | 4,100 | - | -2.04% | - | - |
| 05/29 | 1,675 | 1,677 | 1,670 | 1,670 | -0.12% | 2,600 | - | 0% | - | - |
| 05/28 | 1,682 | 1,686 | 1,662 | 1,672 | +0.72% | 4,000 | - | +0.06% | - | - |
| 05/27 | 1,671 | 1,675 | 1,655 | 1,660 | -0.66% | 2,700 | - | -0.66% | - | - |
| 05/26 | 1,665 | 1,671 | 1,660 | 1,671 | +0.36% | 2,700 | - | -0.06% | - | - |
| 05/25 | 1,664 | 1,665 | 1,653 | 1,665 | +0.06% | 3,500 | - | -0.48% | - | - |
| 05/22 | 1,670 | 1,670 | 1,621 | 1,664 | -0.06% | 800 | - | -0.6% | - | - |
| 05/21 | 1,629 | 1,665 | 1,620 | 1,665 | +2.02% | 1,400 | - | -0.6% | - | - |
| 05/20 | 1,642 | 1,642 | 1,627 | 1,632 | -0.24% | 1,200 | - | -2.63% | - | - |
| 05/18 | 1,662 | 1,665 | 1,621 | 1,636 | -1.8% | 10,300 | - | -2.56% | - | - |
| 05/15 | 1,707 | 1,707 | 1,664 | 1,666 | -0.83% | 900 | - | -0.83% | - | - |
| 05/14 | 1,680 | 1,680 | 1,660 | 1,680 | -0.06% | 1,200 | - | 0% | - | - |
| 05/13 | 1,700 | 1,700 | 1,674 | 1,681 | -0.88% | 800 | - | +0.12% | - | - |
| 05/12 | 1,713 | 1,713 | 1,696 | 1,696 | -1.05% | 2,100 | - | +1.01% | - | - |
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 10月期 | 1,188 8/27 | 740 10/9 | 18,700 1/24 | - | - | +9.71% 3/6 | -28% 10/10 |
| 2009年 10月期 | 838 11/4 | 556 10/27 | 8,800 6/16 | - | - | +2.78% 6/15 | -9.84% 6/17 |
| 2010年 10月期 | 633 6/17 | 491 11/13 | 7,000 11/13 | - | - | +8.25% 10/8 | -30.62% 11/10 |
| 2011年 10月期 | 529 11/1 | 270 3/14 | 101,400 11/9 | 9億1622万 | 4億6764万 | +38.92% 3/28 | -19.81% 3/14 |
| 2012年 10月期 | 747 9/12 | 330 12/1 | 127,800 9/14 | 12億9380万 | 5億7156万 | +33.58% 6/13 | -18.2% 9/20 |
| 2013年 10月期 | 730 3/7 | 300 9/13 | 83,800 6/13 | 12億6436万 | 5億1960万 | +25.34% 3/7 | -30.82% 6/26 |
| 2014年 10月期 | 2,049 9/25 | 289 2/14 | 1,134,000 9/24 | 35億4886万 | 5億54万 | +108.5% 7/10 | -32.87% 10/21 |
| 2015年 10月期 | 1,329 11/13 | 583 2/17 2/6 | 703,500 12/12 | 23億182万 | 10億975万 | +43.92% 6/15 | -19% 12/25 |
| 2016年 10月期 | 1,280 6/13 | 560 2/12 1/22 | 379,500 5/20 | 22億1696万 | 9億6992万 | +38.07% 6/6 | -20.7% 6/24 |
| 2017年 10月期 | 2,570 4/14 | 727 3/28 3/27 | 1,639,100 4/6 | 44億5124万 | 12億5916万 | +117.65% 4/13 | -21.91% 6/16 |
| 2018年 10月期 | 1,410 6/18 | 859 10/30 | 494,700 6/18 | 24億4212万 | 14億8778万 | +32.04% 6/18 | -16.56% 12/26 |
| 2019年 10月期 | 1,011 10/11 | 602 12/26 | 72,400 10/11 | 17億5105万 | 10億4266万 | +9.64% 10/15 | -24.34% 12/25 |
| 2020年 10月期 | 1,440 1/10 | 503 3/16 | 268,900 12/19 | 24億9408万 | 8億7451万 | +43.79% 12/19 | -38.37% 3/13 |
| 2021年 10月期 | 1,466 1/13 | 790 11/18 | 1,235,700 1/12 | 25億4878万 | 13億7349万 | +48.47% 1/12 | -11.65% 7/9 |
| 2022年 10月期 | 1,340 6/15 | 822 1/27 11/2 | 165,500 11/24 | 23億5011万 | 14億3468万 | +14.03% 6/16 | -8.89% 11/4 |
| 2023年 10月期 | 2,048 10/2 | 1,019 12/21 | 358,200 9/13 | 36億609万 | 17億8714万 | +30.06% 9/15 | -16.45% 11/2 |
| 2024年 10月期 | 1,735 10/2 | 1,120 8/5 | 143,100 2/29 | 30億6592万 | 19億7915万 | +18.17% 10/1 | -21.34% 8/5 |
| 2025年 10月期 | 1,844 9/29 | 1,220 4/7 | 176,400 4/18 | 32億7396万 | 21億6607万 | +11.12% 9/22 | -11.91% 10/31 |
| 最新 | 1,792 2026/10/7 | 4,000 | 31億9514万 | +1.88% 1,759 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/26 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/29 vs 2008/12/26
- -19%（0.81倍）
- 2010/12/29 vs 2009/12/29
- -40%（0.6倍）
- 2011/12/26 vs 2010/12/29
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/26
- 25%（1.25倍）
- 2013/12/30 vs 2012/12/28
- -34%（0.66倍）
- 2014/12/30 vs 2013/12/30
- 135%（2.35倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 91%（1.91倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/10/07 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
270円（2011/03/14） - 564%（6.64倍）
1,792円（10/7）
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。
