オービス（7827）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,676
- 始値
- 1,678
- 高値
- 1,685
- 安値
- 1,675
- 終値 +0.3%
- 1,681
- 出来高 +53.33%
- 2,300
乖離率
- 株価（5日）
移動平均値 - -0.47%
1,689 - 株価（25日）
移動平均値 - -1.81%
1,712 - 出来高（5日）
移動平均値 - +6.48%
2,160
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,678 | 1,685 | 1,675 | 1,681 | +0.3% | 2,300 | 29億9723万 | -1.81% | 8.46 | 0.54 |
| 04/15 | 1,700 | 1,700 | 1,676 | 1,676 | -1.3% | 1,500 | 29億8831万 | -2.39% | 8.44 | 0.54 |
| 04/14 | 1,700 | 1,700 | 1,680 | 1,698 | +0.24% | 2,400 | 30億2754万 | -1.39% | 8.55 | 0.54 |
| 04/13 | 1,690 | 1,717 | 1,690 | 1,694 | -0.24% | 1,800 | 30億2041万 | -1.85% | 8.53 | 0.54 |
| 04/10 | 1,702 | 1,710 | 1,698 | 1,698 | +0.59% | 2,800 | 30億2754万 | -1.85% | 8.55 | 0.54 |
| 04/09 | 1,714 | 1,714 | 1,686 | 1,688 | -1.63% | 500 | 30億971万 | -2.6% | 8.5 | 0.54 |
| 04/08 | 1,665 | 1,716 | 1,665 | 1,716 | +3.31% | 2,700 | 30億5963万 | -1.15% | 8.64 | 0.55 |
| 04/07 | 1,658 | 1,665 | 1,653 | 1,661 | +0.18% | 700 | 29億6157万 | -4.49% | 8.36 | 0.53 |
| 04/06 | 1,660 | 1,662 | 1,646 | 1,658 | -0.12% | 1,500 | 29億5622万 | -4.99% | 8.34 | 0.53 |
| 04/03 | 1,661 | 1,681 | 1,660 | 1,660 | -1.01% | 1,600 | 29億5978万 | -5.14% | 8.35 | 0.53 |
| 04/02 | 1,687 | 1,690 | 1,677 | 1,677 | -1.18% | 1,300 | 29億9010万 | -4.28% | 8.44 | 0.54 |
| 04/01 | 1,693 | 1,700 | 1,687 | 1,697 | +2.54% | 1,800 | 30億2576万 | -3.14% | 8.54 | 0.54 |
| 03/31 | 1,667 | 1,717 | 1,655 | 1,655 | -0.96% | 4,900 | 29億5087万 | -5.48% | 8.33 | 0.53 |
| 03/30 | 1,689 | 1,689 | 1,649 | 1,671 | -3.35% | 9,200 | 29億7940万 | -4.62% | 8.41 | 0.53 |
| 03/27 | 1,729 | 1,745 | 1,723 | 1,729 | +0.12% | 1,000 | 30億8281万 | -1.37% | 8.7 | 0.55 |
| 03/26 | 1,726 | 1,727 | 1,721 | 1,727 | 0% | 800 | 30億7925万 | -1.37% | 8.69 | 0.55 |
| 03/25 | 1,736 | 1,736 | 1,726 | 1,727 | -0.4% | 2,000 | 30億7925万 | -1.2% | 8.69 | 0.55 |
| 03/24 | 1,743 | 1,743 | 1,721 | 1,734 | +0.17% | 1,300 | 30億9173万 | -0.63% | 8.73 | 0.55 |
| 03/23 | 1,738 | 1,744 | 1,715 | 1,731 | -0.92% | 9,700 | 30億8638万 | -0.63% | 8.71 | 0.55 |
| 03/19 | 1,761 | 1,765 | 1,735 | 1,747 | -0.8% | 5,100 | 31億1491万 | +0.52% | 8.79 | 0.56 |
| 03/18 | 1,799 | 1,799 | 1,733 | 1,761 | -1.57% | 14,900 | 31億3987万 | +1.56% | 8.86 | 0.56 |
| 03/17 | 1,849 | 1,849 | 1,785 | 1,789 | -1.7% | 7,400 | 31億8979万 | +3.47% | 9 | 0.57 |
| 03/16 | 1,709 | 1,825 | 1,708 | 1,820 | +5.63% | 19,100 | 32億4507万 | +5.63% | 9.16 | 0.58 |
| 03/13 | 1,748 | 1,773 | 1,711 | 1,723 | -3.53% | 13,500 | 30億7211万 | +0.41% | 8.67 | 0.55 |
| 03/12 | 1,760 | 1,794 | 1,740 | 1,786 | -0.78% | 2,700 | 31億8444万 | +4.26% | 8.99 | 0.57 |
| 03/11 | 1,810 | 1,810 | 1,790 | 1,800 | -0.55% | 2,800 | 31億9584万 | +5.45% | 9.06 | 0.57 |
| 03/10 | 1,800 | 1,835 | 1,777 | 1,810 | +1.29% | 8,300 | 32億1359万 | +6.47% | 9.11 | 0.58 |
| 03/09 | 1,785 | 1,787 | 1,746 | 1,787 | -0.83% | 7,000 | 31億7276万 | +5.55% | 8.99 | 0.57 |
| 03/06 | 1,765 | 1,832 | 1,765 | 1,802 | +2.1% | 5,000 | 31億9939万 | +6.82% | 9.07 | 0.58 |
| 03/05 | 1,785 | 1,786 | 1,749 | 1,765 | +0.34% | 3,000 | 31億3370万 | +5.06% | 8.88 | 0.56 |
| 03/04 | 1,770 | 1,777 | 1,731 | 1,759 | -2.66% | 5,900 | 31億2304万 | +5.08% | 8.85 | 0.56 |
| 03/03 | 1,789 | 1,835 | 1,789 | 1,807 | -0.44% | 8,100 | 32億827万 | +8.27% | 9.09 | 0.58 |
| 03/02 | 1,764 | 1,818 | 1,750 | 1,815 | +2.54% | 8,000 | 32億2247万 | +9.21% | 9.13 | 0.58 |
| 02/27 | 1,704 | 1,782 | 1,702 | 1,770 | +3.69% | 14,300 | 31億4258万 | +6.95% | 8.91 | 0.57 |
| 02/26 | 1,696 | 1,725 | 1,694 | 1,707 | +1.85% | 16,400 | 30億3072万 | +3.45% | 8.59 | 0.55 |
| 02/25 | 1,681 | 1,681 | 1,676 | 1,676 | -0.3% | 2,200 | 29億7568万 | +1.76% | 8.44 | 0.54 |
| 02/24 | 1,676 | 1,699 | 1,676 | 1,681 | -0.12% | 1,700 | 29億8456万 | +2.13% | 8.46 | 0.54 |
| 02/20 | 1,688 | 1,698 | 1,682 | 1,683 | +0.06% | 7,100 | 29億8811万 | +2.31% | 8.47 | 0.54 |
| 02/19 | 1,663 | 1,691 | 1,661 | 1,682 | +0.24% | 4,000 | 29億8633万 | +2.31% | 8.47 | 0.54 |
| 02/18 | 1,672 | 1,684 | 1,672 | 1,678 | +0.36% | 3,600 | 29億7923万 | +2.13% | 8.45 | 0.54 |
| 02/17 | 1,654 | 1,672 | 1,654 | 1,672 | +1.52% | 5,400 | 29億6858万 | +1.83% | 8.42 | 0.53 |
| 02/16 | 1,673 | 1,673 | 1,641 | 1,647 | +0.24% | 2,300 | 29億2419万 | +0.43% | 8.29 | 0.53 |
| 02/13 | 1,644 | 1,646 | 1,643 | 1,643 | -0.36% | 800 | 29億1709万 | +0.24% | 8.27 | 0.52 |
| 02/12 | 1,642 | 1,651 | 1,642 | 1,649 | +0.06% | 1,300 | 29億2774万 | +0.67% | 8.3 | 0.53 |
| 02/10 | 1,633 | 1,649 | 1,633 | 1,648 | +0.61% | 1,900 | 29億2597万 | +0.67% | 8.29 | 0.53 |
| 02/09 | 1,639 | 1,639 | 1,632 | 1,638 | 0% | 900 | 29億821万 | +0.18% | 8.24 | 0.52 |
| 02/06 | 1,629 | 1,642 | 1,629 | 1,638 | 0% | 4,300 | 29億821万 | +0.37% | 8.24 | 0.52 |
| 02/05 | 1,641 | 1,647 | 1,630 | 1,638 | -0.43% | 2,000 | 29億821万 | +0.49% | 8.24 | 0.52 |
| 02/04 | 1,645 | 1,645 | 1,637 | 1,645 | +0.61% | 900 | 29億2064万 | +1.11% | 8.28 | 0.53 |
| 02/03 | 1,630 | 1,642 | 1,630 | 1,635 | +0.43% | 1,900 | 29億289万 | +0.62% | 8.23 | 0.52 |
| 02/02 | 1,628 | 1,630 | 1,628 | 1,628 | -0.06% | 1,500 | 28億9046万 | +0.31% | 8.19 | 0.52 |
| 01/30 | 1,628 | 1,630 | 1,623 | 1,629 | +0.06% | 1,300 | 28億9223万 | +0.49% | 8.2 | 0.52 |
| 01/29 | 1,623 | 1,648 | 1,623 | 1,628 | 0% | 500 | 28億9046万 | +0.62% | 8.19 | 0.52 |
| 01/28 | 1,629 | 1,633 | 1,628 | 1,628 | -0.06% | 1,800 | 28億9046万 | +0.8% | 8.19 | 0.52 |
| 01/27 | 1,644 | 1,644 | 1,629 | 1,629 | +0.06% | 700 | 28億9223万 | +1.05% | 8.2 | 0.52 |
| 01/26 | 1,645 | 1,645 | 1,628 | 1,628 | -0.49% | 2,300 | 28億9046万 | +1.24% | 8.19 | 0.52 |
| 01/23 | 1,632 | 1,636 | 1,632 | 1,636 | -0.24% | 300 | 29億466万 | +2% | 8.23 | 0.52 |
| 01/22 | 1,638 | 1,640 | 1,627 | 1,640 | +0.24% | 3,200 | 29億1176万 | +2.44% | 8.25 | 0.52 |
| 01/21 | 1,637 | 1,637 | 1,636 | 1,636 | -0.3% | 3,000 | 29億466万 | +2.06% | 8.23 | 0.52 |
| 01/20 | 1,650 | 1,650 | 1,641 | 1,641 | -0.67% | 2,500 | 29億1354万 | +2.31% | 8.26 | 0.52 |
| 01/19 | 1,654 | 1,654 | 1,652 | 1,652 | -0.18% | 3,100 | 29億3307万 | +2.93% | 8.31 | 0.53 |
| 01/16 | 1,657 | 1,660 | 1,652 | 1,655 | -0.3% | 1,300 | 29億3840万 | +3.12% | 8.33 | 0.53 |
| 01/15 | 1,658 | 1,660 | 1,655 | 1,660 | +0.24% | 3,800 | 29億4727万 | +3.36% | 8.35 | 0.53 |
| 01/14 | 1,649 | 1,656 | 1,649 | 1,656 | +0.79% | 6,600 | 29億4017万 | +3.11% | 8.33 | 0.53 |
| 01/13 | 1,651 | 1,655 | 1,643 | 1,643 | +0.31% | 7,000 | 29億1709万 | +2.3% | 8.27 | 0.52 |
| 01/09 | 1,621 | 1,638 | 1,613 | 1,638 | +1.61% | 6,200 | 29億821万 | +2.06% | 8.24 | 0.52 |
| 01/08 | 1,611 | 1,612 | 1,608 | 1,612 | -0.49% | 3,200 | 28億6205万 | +0.37% | 8.11 | 0.51 |
| 01/07 | 1,615 | 1,620 | 1,602 | 1,620 | +0.31% | 600 | 28億7625万 | +0.75% | 8.15 | 0.52 |
| 01/06 | 1,608 | 1,638 | 1,608 | 1,615 | +1% | 4,400 | 28億6738万 | +0.37% | 8.13 | 0.51 |
| 01/05 | 1,600 | 1,600 | 1,588 | 1,599 | +1.14% | 4,000 | 28億3897万 | -0.68% | 8.05 | 0.51 |
| 2025 | ||||||||||
| 12/30 | 1,583 | 1,587 | 1,576 | 1,581 | -0.13% | 3,200 | 28億701万 | -1.86% | 7.96 | 0.5 |
| 12/29 | 1,590 | 1,590 | 1,567 | 1,583 | +0.83% | 3,900 | 28億1056万 | -1.68% | 7.97 | 0.5 |
| 12/26 | 1,590 | 1,590 | 1,537 | 1,570 | -1.57% | 7,400 | 27億8748万 | -2.36% | 7.9 | 0.5 |
| 12/25 | 1,579 | 1,597 | 1,573 | 1,595 | +1.27% | 10,100 | 28億3187万 | -0.75% | 8.03 | 0.51 |
| 12/24 | 1,570 | 1,575 | 1,563 | 1,575 | +0.32% | 1,300 | 27億9636万 | -1.75% | 7.93 | 0.5 |
| 12/23 | 1,573 | 1,575 | 1,566 | 1,570 | +0.26% | 3,500 | 27億8748万 | -1.94% | 7.9 | 0.5 |
| 12/22 | 1,572 | 1,578 | 1,562 | 1,566 | +1.1% | 7,200 | 27億8038万 | -2.13% | 7.88 | 0.5 |
| 12/19 | 1,537 | 1,576 | 1,537 | 1,549 | -0.06% | 6,500 | 27億5020万 | -3.13% | 7.8 | 0.49 |
| 12/18 | 1,531 | 1,555 | 1,527 | 1,550 | +1.11% | 21,100 | 27億5197万 | -3.06% | 7.8 | 0.49 |
| 12/17 | 1,543 | 1,545 | 1,530 | 1,533 | +0.26% | 16,000 | 27億2179万 | -4.07% | 7.72 | 0.49 |
| 12/16 | 1,568 | 1,586 | 1,527 | 1,529 | -2.49% | 27,700 | 27億1469万 | -4.26% | 7.7 | 0.49 |
| 12/15 | 1,592 | 1,604 | 1,557 | 1,568 | -5.94% | 42,000 | 27億8393万 | -1.75% | 7.89 | 0.5 |
| 12/12 | 1,668 | 1,671 | 1,637 | 1,667 | -0.06% | 9,600 | 29億5970万 | +4.71% | 8.39 | 0.53 |
| 12/11 | 1,670 | 1,670 | 1,641 | 1,668 | -0.12% | 3,900 | 29億6148万 | +5.24% | 8.39 | 0.53 |
| 12/10 | 1,652 | 1,670 | 1,642 | 1,670 | +0.36% | 6,800 | 29億6503万 | +5.9% | 8.41 | 0.53 |
| 12/09 | 1,658 | 1,664 | 1,635 | 1,664 | -0.48% | 4,000 | 29億5438万 | +5.99% | 8.37 | 0.53 |
| 12/08 | 1,660 | 1,675 | 1,632 | 1,672 | +0.72% | 11,700 | 29億6858万 | +6.97% | 8.42 | 0.53 |
| 12/05 | 1,640 | 1,660 | 1,631 | 1,660 | +1.1% | 2,800 | 29億4727万 | +6.68% | 8.35 | 0.53 |
| 12/04 | 1,649 | 1,649 | 1,631 | 1,642 | +0.74% | 2,300 | 29億1532万 | +5.46% | 8.26 | 0.52 |
| 12/03 | 1,641 | 1,641 | 1,626 | 1,630 | -1.69% | 6,000 | 28億9401万 | +4.55% | 8.2 | 0.52 |
| 12/02 | 1,659 | 1,659 | 1,636 | 1,658 | 0% | 4,800 | 29億4372万 | +6.15% | 8.34 | 0.53 |
| 12/01 | 1,669 | 1,670 | 1,635 | 1,658 | +0.48% | 5,800 | 29億4372万 | +6.01% | 8.34 | 0.53 |
| 11/28 | 1,621 | 1,660 | 1,621 | 1,650 | +0.49% | 7,300 | 29億2952万 | +5.36% | 8.3 | 0.52 |
| 11/27 | 1,616 | 1,643 | 1,616 | 1,642 | +1.8% | 11,100 | 29億1532万 | +4.79% | 8.26 | 0.52 |
| 11/26 | 1,592 | 1,615 | 1,592 | 1,613 | +2.74% | 8,600 | 28億6383万 | +2.87% | 8.12 | 0.51 |
| 11/25 | 1,545 | 1,587 | 1,545 | 1,570 | +2.08% | 18,600 | 27億8748万 | 0% | 7.9 | 0.5 |
| 11/21 | 1,532 | 1,540 | 1,518 | 1,538 | +0.07% | 3,500 | 27億3067万 | -2.29% | 7.74 | 0.49 |
| 11/20 | 1,517 | 1,538 | 1,517 | 1,537 | +1.92% | 7,000 | 27億2889万 | -2.6% | 7.74 | 0.49 |
| 11/19 | 1,517 | 1,530 | 1,508 | 1,508 | -0.66% | 11,000 | 26億7740万 | -4.68% | 7.59 | 0.48 |
| 11/18 | 1,550 | 1,550 | 1,511 | 1,518 | -1.81% | 4,300 | 26億9516万 | -4.47% | 7.64 | 0.48 |
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 | 1,681 2026/4/16 | 2,300 | 29億9723万 | -1.81% 1,712 | |||
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）
- 2026/04/16 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
270円（2011/03/14） - 523%（6.23倍）
1,681円（4/16）
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。
