- 8041
- 2026/09/17
- 時価
- 260億円
- PER 予
- 7.89倍
- 2010年以降
- 赤字-14.74倍
（2010-2026年） - PBR
- 0.61倍
- 2010年以降
- 0.35-0.9倍
（2010-2026年） - 配当 予
- 3.68%
- ROE 予
- 7.73%
- ROA 予
- 3%
- 資料
- Link
- CSV,JSON
OUG HD（8041）の株価チャート
株価
9/17
- 前日 (9/16)
- 4,640
- 始値
- 4,660
- 高値
- 4,680
- 安値
- 4,660
- 終値 +0.86%
- 4,680
- 出来高 -10%
- 1,800
乖離率
- 株価（5日）
移動平均値 - +1.19%
4,625 - 株価（25日）
移動平均値 - +1.81%
4,597 - 出来高（5日）
移動平均値 - +28.57%
1,400
2026/04/23～2026/09/17
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 | ||||||||||
| 09/17 | 4,660 | 4,680 | 4,660 | 4,680 | +0.86% | 1,800 | - | +1.81% | - | - |
| 09/16 | 4,630 | 4,650 | 4,615 | 4,640 | +0.22% | 2,000 | - | +1.16% | - | - |
| 09/15 | 4,610 | 4,635 | 4,610 | 4,630 | +0.65% | 1,800 | - | +1.11% | - | - |
| 09/14 | 4,600 | 4,635 | 4,600 | 4,600 | +0.55% | 700 | - | +0.66% | - | - |
| 09/11 | 4,620 | 4,620 | 4,575 | 4,575 | -0.54% | 700 | - | +0.26% | - | - |
| 09/10 | 4,630 | 4,635 | 4,590 | 4,600 | -0.97% | 3,800 | - | +0.97% | - | - |
| 09/09 | 4,650 | 4,655 | 4,610 | 4,645 | +0.76% | 2,800 | - | +2.09% | - | - |
| 09/08 | 4,670 | 4,670 | 4,610 | 4,610 | -1.28% | 2,500 | - | +1.59% | - | - |
| 09/07 | 4,675 | 4,675 | 4,630 | 4,670 | +0.32% | 3,500 | - | +3.09% | - | - |
| 09/04 | 4,695 | 4,700 | 4,640 | 4,655 | +0.43% | 2,700 | - | +2.96% | - | - |
| 09/03 | 4,650 | 4,655 | 4,600 | 4,635 | -0.32% | 9,400 | - | +2.7% | - | - |
| 09/02 | 4,685 | 4,685 | 4,620 | 4,650 | -0.75% | 2,500 | - | +3.22% | - | - |
| 09/01 | 4,725 | 4,755 | 4,680 | 4,685 | -0.53% | 3,400 | - | +4.11% | - | - |
| 08/31 | 4,755 | 4,755 | 4,670 | 4,710 | -0.21% | 4,500 | - | +4.78% | - | - |
| 08/28 | 4,615 | 4,740 | 4,615 | 4,720 | +2.83% | 3,500 | - | +5.22% | - | - |
| 08/27 | 4,590 | 4,630 | 4,590 | 4,590 | +0.22% | 4,900 | - | +2.55% | - | - |
| 08/26 | 4,540 | 4,585 | 4,540 | 4,580 | +0.66% | 1,900 | - | +2.42% | - | - |
| 08/25 | 4,500 | 4,550 | 4,500 | 4,550 | +1.11% | 3,000 | - | +1.79% | - | - |
| 08/24 | 4,515 | 4,530 | 4,500 | 4,500 | +0.45% | 3,000 | - | +0.76% | - | - |
| 08/21 | 4,535 | 4,560 | 4,480 | 4,480 | -1.21% | 4,000 | - | +0.27% | - | - |
| 08/20 | 4,520 | 4,590 | 4,500 | 4,535 | +0.78% | 4,700 | - | +1.45% | - | - |
| 08/19 | 4,530 | 4,530 | 4,415 | 4,500 | -0.44% | 6,600 | - | +0.72% | - | - |
| 08/18 | 4,520 | 4,530 | 4,450 | 4,520 | 0% | 5,500 | - | +1.16% | - | - |
| 08/17 | 4,490 | 4,545 | 4,455 | 4,520 | +1.57% | 8,800 | - | +1.23% | - | - |
| 08/14 | 4,430 | 4,495 | 4,420 | 4,450 | +0.45% | 2,800 | - | -0.25% | - | - |
| 08/13 | 4,470 | 4,480 | 4,425 | 4,430 | -0.11% | 1,300 | - | -0.67% | - | - |
| 08/12 | 4,410 | 4,500 | 4,410 | 4,435 | +0.68% | 4,100 | - | -0.56% | - | - |
| 08/10 | 4,445 | 4,445 | 4,380 | 4,405 | -0.56% | 4,900 | - | -1.19% | - | - |
| 08/07 | 4,370 | 4,430 | 4,370 | 4,430 | +0.68% | 1,300 | - | -0.52% | - | - |
| 08/06 | 4,410 | 4,410 | 4,400 | 4,400 | -1.12% | 600 | - | -1.06% | - | - |
| 08/05 | 4,330 | 4,450 | 4,315 | 4,450 | +2.77% | 2,400 | - | +0.18% | - | - |
| 08/04 | 4,445 | 4,445 | 4,305 | 4,330 | -2.04% | 3,500 | - | -2.35% | - | - |
| 08/03 | 4,475 | 4,520 | 4,350 | 4,420 | -0.45% | 10,200 | - | -0.2% | - | - |
| 07/31 | 4,480 | 4,480 | 4,430 | 4,440 | -0.22% | 2,000 | - | +0.45% | - | - |
| 07/30 | 4,445 | 4,450 | 4,410 | 4,450 | -0.11% | 2,000 | - | +0.91% | - | - |
| 07/29 | 4,510 | 4,510 | 4,455 | 4,455 | -1.22% | 1,900 | - | +1.3% | - | - |
| 07/28 | 4,580 | 4,585 | 4,510 | 4,510 | -1.1% | 5,100 | - | +2.9% | - | - |
| 07/27 | 4,490 | 4,585 | 4,490 | 4,560 | +1.79% | 3,800 | - | +4.4% | - | - |
| 07/24 | 4,510 | 4,510 | 4,450 | 4,480 | +0.22% | 1,300 | - | +2.94% | - | - |
| 07/23 | 4,490 | 4,490 | 4,455 | 4,470 | -0.67% | 1,600 | - | +2.97% | - | - |
| 07/22 | 4,525 | 4,540 | 4,500 | 4,500 | -0.77% | 1,400 | - | +3.9% | - | - |
| 07/21 | 4,465 | 4,535 | 4,465 | 4,535 | +1.91% | 800 | - | +4.98% | - | - |
| 07/17 | 4,535 | 4,535 | 4,420 | 4,450 | -1.98% | 4,300 | - | +3.32% | - | - |
| 07/16 | 4,535 | 4,550 | 4,530 | 4,540 | -0.11% | 1,500 | - | +5.61% | - | - |
| 07/15 | 4,480 | 4,545 | 4,465 | 4,545 | +1.79% | 2,600 | - | +5.97% | - | - |
| 07/14 | 4,540 | 4,540 | 4,440 | 4,465 | -0.78% | 7,600 | - | +4.35% | - | - |
| 07/13 | 4,525 | 4,580 | 4,445 | 4,500 | +1.01% | 3,900 | - | +5.29% | - | - |
| 07/10 | 4,450 | 4,490 | 4,445 | 4,455 | +0.91% | 4,300 | - | +4.41% | - | - |
| 07/09 | 4,420 | 4,450 | 4,415 | 4,415 | -0.11% | 1,700 | - | +3.61% | - | - |
| 07/08 | 4,450 | 4,470 | 4,400 | 4,420 | -0.67% | 2,200 | - | +3.88% | - | - |
| 07/07 | 4,480 | 4,505 | 4,410 | 4,450 | +1.6% | 7,400 | - | +4.76% | - | - |
| 07/06 | 4,345 | 4,380 | 4,345 | 4,380 | +2.34% | 3,100 | - | +3.3% | - | - |
| 07/03 | 4,280 | 4,350 | 4,270 | 4,280 | +0.23% | 4,900 | - | +1.06% | - | - |
| 07/02 | 4,315 | 4,345 | 4,270 | 4,270 | 0% | 2,500 | - | +0.83% | - | - |
| 07/01 | 4,290 | 4,300 | 4,255 | 4,270 | 0% | 1,800 | - | +0.85% | - | - |
| 06/30 | 4,270 | 4,280 | 4,260 | 4,270 | +1.67% | 1,800 | - | +0.99% | - | - |
| 06/29 | 4,210 | 4,245 | 4,200 | 4,200 | +0.36% | 2,000 | - | -0.52% | - | - |
| 06/26 | 4,225 | 4,240 | 4,185 | 4,185 | -0.48% | 3,000 | - | -0.76% | - | - |
| 06/25 | 4,210 | 4,210 | 4,140 | 4,205 | +1.57% | 2,800 | - | -0.19% | - | - |
| 06/24 | 4,100 | 4,155 | 4,100 | 4,140 | +1.35% | 1,400 | - | -1.55% | - | - |
| 06/23 | 4,205 | 4,210 | 4,085 | 4,085 | -1.21% | 3,600 | - | -2.62% | - | - |
| 06/22 | 4,185 | 4,220 | 4,135 | 4,135 | -0.72% | 2,400 | - | -1.31% | - | - |
| 06/19 | 4,180 | 4,240 | 4,165 | 4,165 | -0.48% | 1,600 | - | -0.45% | - | - |
| 06/18 | 4,235 | 4,250 | 4,180 | 4,185 | -1.18% | 2,200 | - | +0.1% | - | - |
| 06/17 | 4,200 | 4,235 | 4,160 | 4,235 | +0.59% | 4,200 | - | +1.44% | - | - |
| 06/16 | 4,240 | 4,240 | 4,205 | 4,210 | 0% | 2,100 | - | +0.94% | - | - |
| 06/15 | 4,300 | 4,300 | 4,210 | 4,210 | -1.06% | 2,000 | - | +1.01% | - | - |
| 06/12 | 4,300 | 4,300 | 4,235 | 4,255 | -1.05% | 4,200 | - | +2.43% | - | - |
| 06/11 | 4,255 | 4,325 | 4,210 | 4,300 | 0% | 2,400 | - | +3.97% | - | - |
| 06/10 | 4,325 | 4,340 | 4,300 | 4,300 | -0.58% | 900 | - | +4.37% | - | - |
| 06/09 | 4,365 | 4,400 | 4,290 | 4,325 | +0.12% | 4,500 | - | +5.33% | - | - |
| 06/08 | 4,265 | 4,380 | 4,265 | 4,320 | +0.12% | 2,500 | - | +5.6% | - | - |
| 06/05 | 4,260 | 4,400 | 4,260 | 4,315 | +1.29% | 2,700 | - | +5.84% | - | - |
| 06/04 | 4,260 | 4,280 | 4,250 | 4,260 | +0.24% | 900 | - | +4.87% | - | - |
| 06/03 | 4,245 | 4,270 | 4,245 | 4,250 | +0.12% | 2,300 | - | +4.91% | - | - |
| 06/02 | 4,275 | 4,275 | 4,240 | 4,245 | -0.24% | 10,200 | - | +5.1% | - | - |
| 06/01 | 4,280 | 4,280 | 4,255 | 4,255 | -0.58% | 3,300 | - | +5.64% | - | - |
| 05/29 | 4,330 | 4,355 | 4,250 | 4,280 | +0.47% | 7,800 | - | +6.52% | - | - |
| 05/28 | 4,160 | 4,260 | 4,160 | 4,260 | +3.4% | 9,700 | - | +6.29% | - | - |
| 05/27 | 4,180 | 4,185 | 4,115 | 4,120 | +0.24% | 2,800 | - | +3.05% | - | - |
| 05/26 | 4,110 | 4,150 | 4,110 | 4,110 | +0.98% | 2,200 | - | +2.9% | - | - |
| 05/25 | 4,065 | 4,120 | 4,040 | 4,070 | -0.25% | 5,200 | - | +2.03% | - | - |
| 05/22 | 4,040 | 4,120 | 4,005 | 4,080 | +1.87% | 3,200 | - | +2.36% | - | - |
| 05/21 | 3,900 | 4,060 | 3,900 | 4,005 | +2.69% | 7,600 | - | +0.55% | - | - |
| 05/20 | 3,960 | 3,965 | 3,865 | 3,900 | -1.27% | 6,000 | - | -2.08% | - | - |
| 05/19 | 3,990 | 4,020 | 3,950 | 3,950 | -1% | 3,800 | - | -0.98% | - | - |
| 05/18 | 4,100 | 4,100 | 3,950 | 3,990 | -2.33% | 7,700 | - | -0.15% | - | - |
| 05/15 | 4,085 | 4,085 | 4,035 | 4,085 | +0.74% | 2,300 | - | +2.15% | - | - |
| 05/14 | 4,090 | 4,145 | 4,050 | 4,055 | -1.7% | 4,400 | - | +1.45% | - | - |
| 05/13 | 4,085 | 4,190 | 4,030 | 4,125 | -0.48% | 11,200 | - | +3.2% | - | - |
| 05/12 | 3,850 | 4,170 | 3,820 | 4,145 | +7.66% | 14,600 | - | +3.75% | - | - |
| 05/11 | 3,830 | 3,865 | 3,815 | 3,850 | +0.92% | 5,600 | - | -3.58% | - | - |
| 05/08 | 3,890 | 3,890 | 3,800 | 3,815 | -2.18% | 9,900 | - | -4.65% | - | - |
| 05/07 | 3,935 | 3,940 | 3,880 | 3,900 | -0.89% | 5,900 | - | -2.79% | - | - |
| 05/01 | 3,945 | 3,995 | 3,905 | 3,935 | -0.51% | 6,100 | - | -2.11% | - | - |
| 04/30 | 3,980 | 4,000 | 3,940 | 3,955 | -0.38% | 3,900 | - | -1.96% | - | - |
| 04/28 | 3,920 | 3,970 | 3,900 | 3,970 | +0.76% | 4,500 | - | -1.9% | - | - |
| 04/27 | 3,980 | 3,980 | 3,910 | 3,940 | -0.88% | 4,800 | - | -2.79% | - | - |
| 04/24 | 3,990 | 3,990 | 3,930 | 3,975 | +0.51% | 3,600 | - | -2.09% | - | - |
| 04/23 | 3,975 | 3,975 | 3,910 | 3,955 | -0.5% | 3,300 | - | -2.87% | - | - |
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 | 3,400 340 7/9 | 2,600 260 3/17 | 7,800 78,000 5/21 | - | - | +6.15% 9/21 | -9.68% 4/18 |
| 2009年 3月期 | 2,970 297 5/20 | 1,610 161 3/30 161 10/7 | 16,600 166,000 5/21 | - | - | +15.76% 5/20 | -20.62% 10/7 |
| 2010年 3月期 | 1,900 190 8/19 | 1,340 134 12/1 | 49,900 499,000 8/17 | - | - | +9.97% 3/18 | -11.28% 11/30 |
| 2011年 3月期 | 1,720 172 3/4 172 2/28 | 1,200 120 3/15 | 33,600 336,000 9/27 | 95億6714万 | 66億7475万 | +7.89% 1/25 | -18.22% 3/15 |
| 2012年 3月期 | 2,320 232 1/19 | 1,350 135 4/8 | 141,700 1,417,000 1/13 | 129億451万 | 75億909万 | +33.76% 1/19 | -8.12% 2/16 |
| 2013年 3月期 | 1,780 178 4/17 | 1,410 141 9/26 | 43,300 433,000 9/25 | 99億87万 | 78億4283万 | +10.22% 5/7 | -12.53% 5/15 |
| 2014年 3月期 | 2,150 215 7/18 | 1,550 155 4/2 | 108,800 1,088,000 7/18 | 119億5892万 | 86億2155万 | +10.14% 5/8 | -4.36% 8/30 |
| 2015年 3月期 | 2,470 247 3/24 | 1,990 199 5/23 | 53,700 537,000 9/25 | 137億3886万 | 110億6896万 | +8.78% 7/8 | -8.94% 10/17 |
| 2016年 3月期 | 2,980 298 8/18 | 2,100 210 2/12 | 37,800 378,000 9/25 | 165億7563万 | 116億8081万 | +11.15% 7/31 | -10.52% 2/12 |
| 2017年 3月期 | 2,990 299 9/8 | 2,150 215 6/24 | 215,600 2,156,000 9/8 | 166億3125万 | 119億5892万 | +9.77% 9/8 | -10.22% 6/24 |
| 2018年 3月期 | 3,010 301 9/26 | 2,500 250 4/14 250 4/13 他2件 | 34,600 346,000 9/26 | 167億4249万 | 139億573万 | +5.52% 8/31 | -5.12% 2/6 |
| 2019年 3月期 | 2,844 7/31 7/30 | 2,246 12/25 | 63,800 9/25 | 158億1915万 | 124億9290万 | +5.59% 5/15 | -11.09% 12/25 |
| 2020年 3月期 | 2,860 9/26 | 2,000 3/13 | 49,100 9/26 | 159億815万 | 111億2458万 | +14.06% 3/27 | -15.46% 3/13 |
| 2021年 3月期 | 3,000 3/29 | 2,310 4/6 | 56,200 9/28 | 166億8687万 | 128億4889万 | +6.64% 5/12 | -4.58% 4/16 |
| 2022年 3月期 | 3,020 9/8 | 2,515 11/18 | 114,700 9/10 | 167億9812万 | 139億8916万 | +7.4% 12/29 | -6.93% 11/18 |
| 2023年 3月期 | 2,980 8/23 8/22 | 2,303 10/14 | 32,000 10/11 | 165億7563万 | 128億995万 | +5.17% 11/25 | -16.03% 10/13 |
| 2024年 3月期 | 2,670 2/20 | 2,316 10/24 | 61,400 9/27 | 148億5131万 | 128億8226万 | +6.71% 2/20 | -5.33% 10/4 |
| 2025年 3月期 | 3,320 3/25 | 2,337 8/5 | 59,300 9/26 | 184億6680万 | 129億9907万 | +15.35% 3/3 | -13.76% 4/7 |
| 2026年 3月期 | 4,840 2/19 | 2,693 4/7 | 67,600 5/12 | 269億2149万 | 149億7925万 | +16.08% 2/19 | -8.56% 3/23 |
| 最新 | 4,680 2026/9/17 | 1,800 | 260億3152万 | +1.81% 4,597 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 57%（1.57倍）
- 1985/12/28 vs 1984/12/28
- 46%（1.46倍）
- 1986/12/27 vs 1985/12/28
- 39%（1.39倍）
- 1987/12/28 vs 1986/12/27
- 9%（1.09倍）
- 1988/12/28 vs 1987/12/28
- 42%（1.42倍）
- 1989/12/29 vs 1988/12/28
- 29%（1.29倍）
- 1990/12/28 vs 1989/12/29
- -7%（0.93倍）
- 1991/12/30 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- 28%（1.28倍）
- 1994/12/30 vs 1993/12/30
- 5%（1.05倍）
- 1995/12/29 vs 1994/12/30
- -9%（0.91倍）
- 1996/12/30 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/30
- -18%（0.82倍）
- 1998/12/30 vs 1997/12/30
- -42%（0.58倍）
- 1999/12/30 vs 1998/12/30
- 31%（1.31倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -29%（0.71倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 26%（1.26倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 45%（1.45倍）
- 2026/09/17 vs 2025/12/30
- 20%（1.2倍）
- 過去安値
1,200円（2011/03/15） - 290%（3.9倍）
4,680円（9/17）
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。
