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
09/28	2,375	2,377	2,338	2,340	-1.06%	321,000	-	-0.89%	-	-
09/25	2,340	2,365	2,340	2,365	+1.07%	174,400	-	+0.17%	-	-
09/24	2,340	2,351	2,333	2,340	+0.21%	207,300	-	-0.85%	-	-
09/18	2,376	2,376	2,335	2,335	-1.73%	225,200	-	-1.06%	-	-
09/17	2,352	2,377	2,352	2,376	+1.15%	180,400	-	+0.64%	-	-
09/16	2,358	2,370	2,349	2,349	+0.09%	144,600	-	-0.42%	-	-
09/15	2,347	2,360	2,330	2,347	+0.43%	197,400	-	-0.51%	-	-
09/14	2,314	2,342	2,314	2,337	+0.99%	398,200	-	-0.85%	-	-
09/11	2,319	2,336	2,301	2,314	-0.81%	356,200	-	-1.78%	-	-
09/10	2,332	2,344	2,325	2,333	-0.85%	213,900	-	-0.93%	-	-
09/09	2,338	2,364	2,330	2,353	+0.13%	140,200	-	0%	-	-
09/08	2,370	2,372	2,350	2,350	-1.14%	135,600	-	0%	-	-
09/07	2,390	2,398	2,374	2,377	-0.54%	113,700	-	+1.19%	-	-
09/04	2,395	2,397	2,376	2,390	-0.25%	144,100	-	+1.83%	-	-
09/03	2,400	2,412	2,387	2,396	-0.13%	150,700	-	+2.13%	-	-
09/02	2,404	2,418	2,383	2,399	-0.87%	256,900	-	+2.3%	-	-
09/01	2,392	2,420	2,386	2,420	+1.13%	215,700	-	+3.33%	-	-
08/31	2,375	2,396	2,370	2,393	+0.63%	202,100	-	+2.31%	-	-
08/28	2,359	2,383	2,347	2,378	+0.81%	204,700	-	+1.84%	-	-
08/27	2,367	2,382	2,357	2,359	-0.67%	112,100	-	+1.16%	-	-
08/26	2,366	2,390	2,366	2,375	+0.42%	119,300	-	+1.98%	-	-
08/25	2,375	2,387	2,356	2,365	0%	127,900	-	+1.68%	-	-
08/24	2,352	2,369	2,348	2,365	+1.11%	137,300	-	+1.85%	-	-
08/21	2,337	2,346	2,330	2,339	0%	113,100	-	+0.86%	-	-
08/20	2,341	2,355	2,332	2,339	+0.47%	225,100	-	+0.99%	-	-
08/19	2,340	2,340	2,307	2,328	-0.6%	137,800	-	+0.61%	-	-
08/18	2,322	2,353	2,317	2,342	+0.34%	162,500	-	+1.3%	-	-
08/17	2,359	2,368	2,334	2,334	-1.06%	140,500	-	+1.08%	-	-
08/14	2,339	2,359	2,336	2,359	+0.68%	198,500	-	+2.3%	-	-
08/13	2,328	2,346	2,322	2,343	+0.64%	181,400	-	+1.78%	-	-
08/12	2,338	2,340	2,319	2,328	+1.22%	229,500	-	+1.26%	-	-
08/10	2,275	2,314	2,256	2,300	-0.86%	304,600	-	+0.13%	-	-
08/07	2,299	2,320	2,286	2,320	+0.87%	234,800	-	+1.09%	-	-
08/06	2,264	2,300	2,262	2,300	+1.59%	172,500	-	+0.35%	-	-
08/05	2,298	2,298	2,256	2,264	-0.96%	236,600	-	-1.18%	-	-
08/04	2,336	2,336	2,281	2,286	-1.64%	178,400	-	-0.22%	-	-
08/03	2,345	2,355	2,295	2,324	-0.68%	319,300	-	+1.4%	-	-
07/31	2,330	2,353	2,322	2,340	-0.97%	627,800	-	+2.09%	-	-
07/30	2,368	2,372	2,329	2,363	-0.04%	397,800	-	+3.19%	-	-
07/29	2,344	2,364	2,332	2,364	+1.5%	998,700	-	+3.46%	-	-
07/28	2,355	2,358	2,315	2,329	-0.72%	531,500	-	+2.1%	-	-
07/27	2,308	2,349	2,308	2,346	+2.36%	257,400	-	+2.99%	-	-
07/24	2,277	2,298	2,268	2,292	-0.09%	172,800	-	+0.79%	-	-
07/23	2,280	2,299	2,268	2,294	+0.13%	352,100	-	+0.97%	-	-
07/22	2,310	2,310	2,278	2,291	-0.26%	254,700	-	+0.93%	-	-
07/21	2,300	2,316	2,281	2,297	+1.14%	283,400	-	+1.28%	-	-
07/17	2,299	2,309	2,249	2,271	-0.39%	308,100	-	+0.22%	-	-
07/16	2,289	2,311	2,275	2,280	+0.22%	247,300	-	+0.66%	-	-
07/15	2,299	2,305	2,263	2,275	-0.52%	352,600	-	+0.49%	-	-
07/14	2,283	2,297	2,271	2,287	+1.06%	186,700	-	+1.11%	-	-
07/13	2,290	2,298	2,258	2,263	-0.44%	161,800	-	+0.22%	-	-
07/10	2,254	2,283	2,252	2,273	+0.66%	248,400	-	+0.71%	-	-
07/09	2,265	2,269	2,245	2,258	-0.48%	205,400	-	+0.18%	-	-
07/08	2,280	2,289	2,269	2,269	+0.09%	229,200	-	+0.75%	-	-
07/07	2,280	2,291	2,267	2,267	-0.4%	219,100	-	+0.76%	-	-
07/06	2,253	2,280	2,245	2,276	+1.56%	258,400	-	+1.25%	-	-
07/03	2,261	2,274	2,225	2,241	-0.04%	216,300	-	-0.31%	-	-
07/02	2,222	2,259	2,222	2,242	-1.32%	346,500	-	-0.4%	-	-
07/01	2,288	2,296	2,248	2,272	-0.61%	206,200	-	+0.8%	-	-
06/30	2,301	2,316	2,276	2,286	-0.31%	393,200	-	+1.33%	-	-
06/29	2,302	2,316	2,276	2,293	-1.59%	349,500	-	+1.64%	-	-
06/26	2,286	2,334	2,279	2,330	+2.06%	326,300	-	+3.28%	-	-
06/25	2,270	2,303	2,261	2,283	+1.29%	248,900	-	+1.24%	-	-
06/24	2,240	2,259	2,238	2,254	+0.18%	172,700	-	-0.04%	-	-
06/23	2,250	2,257	2,231	2,250	-0.35%	248,800	-	-0.31%	-	-
06/22	2,240	2,266	2,236	2,258	+0.36%	209,600	-	-0.18%	-	-
06/19	2,248	2,258	2,240	2,250	+0.45%	204,400	-	-0.62%	-	-
06/18	2,260	2,263	2,236	2,240	-0.44%	221,400	-	-1.19%	-	-
06/17	2,250	2,266	2,242	2,250	+0.18%	172,200	-	-0.92%	-	-
06/16	2,230	2,248	2,215	2,246	+0.72%	175,300	-	-1.23%	-	-
06/15	2,243	2,261	2,227	2,230	-0.89%	204,600	-	-2.06%	-	-
06/12	2,244	2,258	2,231	2,250	+0.18%	264,400	-	-1.36%	-	-
06/11	2,248	2,261	2,234	2,246	+0.72%	227,900	-	-1.88%	-	-
06/10	2,221	2,238	2,212	2,230	+1.13%	234,800	-	-3.04%	-	-
06/09	2,215	2,223	2,196	2,205	-0.45%	203,900	-	-4.59%	-	-
06/08	2,195	2,222	2,192	2,215	+0.05%	255,700	-	-4.65%	-	-
06/05	2,200	2,230	2,200	2,214	+0.23%	184,100	-	-5.22%	-	-
06/04	2,202	2,229	2,191	2,209	-0.67%	199,500	-	-5.88%	-	-
06/03	2,216	2,228	2,189	2,224	+0.91%	276,500	-	-5.76%	-	-
06/02	2,252	2,254	2,200	2,204	-3.33%	363,400	-	-7.04%	-	-
06/01	2,308	2,312	2,245	2,280	-1.38%	452,500	-	-4.36%	-	-
05/29	2,311	2,344	2,310	2,312	-0.43%	407,000	-	-3.47%	-	-
05/28	2,306	2,328	2,291	2,322	+0.3%	229,000	-	-3.37%	-	-
05/27	2,296	2,322	2,277	2,315	+1.18%	239,600	-	-4.06%	-	-
05/26	2,303	2,327	2,288	2,288	-0.65%	167,000	-	-5.57%	-	-
05/25	2,285	2,303	2,280	2,303	+0.39%	162,200	-	-5.38%	-	-
05/22	2,296	2,313	2,281	2,294	-0.09%	207,100	-	-6.18%	-	-
05/21	2,313	2,319	2,290	2,296	-0.09%	157,700	-	-6.51%	-	-
05/20	2,354	2,354	2,283	2,298	-3.04%	281,200	-	-6.85%	-	-
05/19	2,325	2,383	2,320	2,370	+2.2%	313,800	-	-4.4%	-	-
05/18	2,341	2,341	2,289	2,319	-0.04%	212,900	-	-6.83%	-	-
05/15	2,331	2,331	2,303	2,320	-0.39%	275,900	-	-7.16%	-	-
05/14	2,324	2,336	2,311	2,329	+0.34%	215,000	-	-7.14%	-	-
05/13	2,332	2,352	2,321	2,321	-0.34%	253,900	-	-7.79%	-	-
05/12	2,345	2,373	2,317	2,329	+0.13%	293,300	-	-7.8%	-	-
05/11	2,326	2,385	2,321	2,326	-5.41%	484,100	-	-8.21%	-	-
05/08	2,484	2,487	2,430	2,459	-2.69%	251,600	-	-3.19%	-	-
05/07	2,505	2,542	2,488	2,527	+0.88%	202,000	-	-0.55%	-	-
05/01	2,506	2,511	2,467	2,505	+0.12%	119,600	-	-1.46%	-	-
04/30	2,498	2,514	2,465	2,502	-1.11%	180,800	-	-1.65%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	634 7/13	386 11/30	699,000 8/11	-	-	670億9774万 3/31
2011年 3月期	599 5/6 4/6 他3件	362 3/15	741,000 4/26	673億2252万	406億8573万	525億9923万 3/31
2012年 3月期	615 3/8	377 4/7	478,000 10/24	691億2079万	423億7160万	647億3752万 3/30
2013年 3月期	703 3/29	496 5/24 5/23	714,000 3/26	790億1124万	557億4619万	787億8646万 3/29
2014年 3月期	919 1/20	560 6/7	1,495,000 11/8	1032億8781万	629億3925万	995億9629万 3/31
2015年 3月期	967 3/31	721 10/17	1,041,200 2/27	1086億8260万	810億3429万	1064億1778万 3/31
2016年 3月期	1,271 12/18	912 5/7 5/1	629,200 10/29	1428億4963万	1025億107万	1184億2669万 3/31
2017年 3月期	1,149 1/30	914 8/19	899,000 1/30	1291億3786万	1027億2585万	1089億4606万 3/31
2018年 3月期	1,666 1/4	895 4/13	1,230,100 11/6	1872億4428万	1005億9041万	1597億2139万 3/30
2019年 3月期	1,771 5/15	1,109 3/25	905,200 2/6	1990億4539万	1246億4220万	1276億6139万 3/29
2020年 3月期	1,212 4/16 4/15	681 3/17 3/13	814,900 4/23	1362億1853万	765億3863万	952億7253万 3/31
2021年 3月期	1,352 3/22	676 8/5	1,149,300 2/25	1360億3962万	759億7667万	1302億5984万 3/31
2022年 3月期	1,793 9/14	1,104 3/7	909,400 8/5	1804億1349万	1110億8560万	1184億5739万 3/31
2023年 3月期	1,504 11/21	1,048 5/17	583,900 5/30	1513億3401万	1054億5083万	1291億116万 3/31
2024年 3月期	2,326 9/20	1,303 4/6	876,500 5/11	2340億4449万	1311億919万	2148億4090万 3/29
2025年 3月期	2,452 5/10	1,553 8/5	688,700 8/5	2467億2274万	1562億6444万	1861億5261万 3/31
2026年 3月期	2,761 3/2	1,655 4/7	820,100 8/12	2778億1463万	1665億2778万	2333億7032万 3/31
最新	2,340 2026/9/28		321,000	2354億5318万

オカムラ（7994）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート