オンザページ（9160）の株価チャート
株価
7/28
- 前日 (7/27)
- 304
- 始値
- 306
- 高値
- 307
- 安値
- 303
- 終値 ±0%
- 304
- 出来高 +11.31%
- 18,700
乖離率
- 株価（5日）
移動平均値 - -0.33%
305 - 株価（25日）
移動平均値 - +3.4%
294 - 出来高（5日）
移動平均値 - -20.15%
23,420
2026/03/03～2026/07/28
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 | ||||||||||
| 07/28 | 306 | 307 | 303 | 304 | 0% | 18,700 | 116億488万 | +3.4% | 7.08 | 1.16 |
| 07/27 | 306 | 307 | 302 | 304 | +0.66% | 16,800 | 116億488万 | +3.4% | 7.08 | 1.16 |
| 07/24 | 306 | 307 | 301 | 302 | -1.95% | 20,100 | 115億2854万 | +3.07% | 7.03 | 1.15 |
| 07/23 | 309 | 311 | 306 | 308 | 0% | 32,200 | 117億5758万 | +5.48% | 7.17 | 1.18 |
| 07/22 | 303 | 308 | 302 | 308 | +1.99% | 29,300 | 117億5758万 | +5.84% | 7.17 | 1.18 |
| 07/21 | 298 | 302 | 298 | 302 | +1.68% | 13,000 | 115億2854万 | +4.14% | 7.03 | 1.15 |
| 07/17 | 305 | 306 | 297 | 297 | -2.62% | 24,100 | 113億3767万 | +2.77% | 6.91 | 1.13 |
| 07/16 | 303 | 307 | 300 | 305 | +1.33% | 35,300 | 116億4306万 | +5.54% | 7.1 | 1.17 |
| 07/15 | 300 | 301 | 299 | 301 | +0.33% | 23,800 | 114億9036万 | +4.51% | 7.01 | 1.15 |
| 07/14 | 299 | 300 | 297 | 300 | +0.67% | 22,500 | 114億5219万 | +4.53% | 6.98 | 1.15 |
| 07/13 | 297 | 299 | 295 | 298 | +1.02% | 25,100 | 113億7584万 | +4.2% | 6.94 | 1.14 |
| 07/10 | 294 | 295 | 293 | 295 | +0.34% | 14,600 | 112億6132万 | +3.15% | 6.87 | 1.13 |
| 07/09 | 292 | 294 | 291 | 294 | +1.38% | 5,900 | 112億2314万 | +3.16% | 6.84 | 1.12 |
| 07/08 | 295 | 295 | 290 | 290 | -1.36% | 28,200 | 110億7045万 | +1.75% | 6.75 | 1.11 |
| 07/07 | 294 | 295 | 291 | 294 | +1.03% | 25,000 | 112億2314万 | +3.52% | 6.84 | 1.12 |
| 07/06 | 290 | 293 | 288 | 291 | +0.34% | 25,800 | 111億862万 | +2.46% | 6.77 | 1.11 |
| 07/03 | 290 | 292 | 289 | 290 | +0.35% | 27,400 | 110億7045万 | +2.11% | 6.75 | 1.11 |
| 07/02 | 290 | 291 | 288 | 289 | 0% | 35,300 | 110億3227万 | +1.76% | 6.73 | 1.1 |
| 07/01 | 289 | 289 | 286 | 289 | +1.05% | 17,400 | 110億3227万 | +1.76% | 6.73 | 1.1 |
| 06/30 | 290 | 290 | 286 | 286 | 0% | 10,200 | 109億1775万 | +0.7% | 6.66 | 1.09 |
| 06/29 | 285 | 290 | 284 | 286 | +1.42% | 33,200 | 109億1775万 | +0.7% | 6.66 | 1.09 |
| 06/26 | 282 | 285 | 282 | 282 | 0% | 27,300 | 107億6506万 | -0.7% | 6.56 | 1.08 |
| 06/25 | 282 | 283 | 281 | 282 | 0% | 10,200 | 107億6506万 | -0.7% | 6.56 | 1.08 |
| 06/24 | 282 | 286 | 282 | 282 | +0.36% | 39,500 | 107億6506万 | -0.7% | 6.56 | 1.08 |
| 06/23 | 281 | 283 | 281 | 281 | -0.35% | 15,800 | 107億2688万 | -1.4% | 6.54 | 1.07 |
| 06/22 | 284 | 284 | 280 | 282 | -0.35% | 52,300 | 107億6506万 | -1.05% | 6.56 | 1.08 |
| 06/19 | 284 | 284 | 281 | 283 | -0.35% | 44,500 | 108億323万 | -1.05% | 6.59 | 1.08 |
| 06/18 | 283 | 291 | 281 | 284 | +0.35% | 102,800 | 108億4140万 | -0.7% | 6.61 | 1.09 |
| 06/17 | 283 | 285 | 282 | 283 | 0% | 35,100 | 108億323万 | -1.39% | 6.59 | 1.08 |
| 06/16 | 285 | 285 | 282 | 283 | +0.35% | 19,200 | 108億323万 | -1.74% | 6.59 | 1.08 |
| 06/15 | 283 | 284 | 282 | 282 | -0.35% | 44,200 | 107億6506万 | -2.42% | 6.56 | 1.08 |
| 06/12 | 283 | 284 | 283 | 283 | 0% | 18,900 | 108億323万 | -2.41% | 6.59 | 1.08 |
| 06/11 | 283 | 285 | 282 | 283 | 0% | 13,300 | 108億323万 | -2.75% | 6.59 | 1.08 |
| 06/10 | 283 | 285 | 282 | 283 | 0% | 9,300 | 108億323万 | -3.08% | 6.59 | 1.08 |
| 06/09 | 283 | 285 | 282 | 283 | 0% | 13,400 | 108億323万 | -3.41% | 6.59 | 1.08 |
| 06/08 | 283 | 286 | 282 | 283 | 0% | 19,700 | 108億323万 | -3.74% | 6.59 | 1.08 |
| 06/05 | 283 | 286 | 283 | 283 | 0% | 10,800 | 108億323万 | -4.07% | 6.59 | 1.08 |
| 06/04 | 282 | 283 | 281 | 283 | +0.35% | 12,500 | 108億323万 | -4.07% | 6.59 | 1.08 |
| 06/03 | 283 | 285 | 282 | 282 | -0.35% | 24,300 | 107億6506万 | -5.05% | 6.56 | 1.08 |
| 06/02 | 287 | 287 | 282 | 283 | -0.7% | 42,600 | 108億323万 | -5.03% | 6.59 | 1.08 |
| 06/01 | 288 | 288 | 284 | 285 | -1.04% | 36,500 | 108億7958万 | -4.68% | 6.63 | 1.09 |
| 05/29 | 288 | 289 | 287 | 288 | +0.35% | 18,800 | 109億9410万 | -4% | 6.7 | 1.1 |
| 05/28 | 288 | 289 | 287 | 287 | 0% | 14,800 | 109億5593万 | -4.65% | 6.68 | 1.1 |
| 05/27 | 287 | 289 | 287 | 287 | 0% | 19,400 | 109億5593万 | -4.97% | 6.68 | 1.1 |
| 05/26 | 287 | 289 | 286 | 287 | -0.35% | 31,100 | 109億5593万 | -5.28% | 6.68 | 1.1 |
| 05/25 | 292 | 293 | 288 | 288 | -1.37% | 41,200 | 109億9410万 | -4.95% | 6.7 | 1.1 |
| 05/22 | 289 | 292 | 286 | 292 | +1.04% | 64,300 | 111億4680万 | -3.95% | 6.8 | 1.12 |
| 05/21 | 290 | 292 | 289 | 289 | -0.34% | 23,900 | 110億3227万 | -5.25% | 6.73 | 1.1 |
| 05/20 | 294 | 295 | 290 | 290 | -0.68% | 31,200 | 110億7045万 | -4.92% | 6.75 | 1.11 |
| 05/19 | 293 | 297 | 290 | 292 | -1.02% | 42,900 | 111億4680万 | -4.58% | 6.8 | 1.12 |
| 05/18 | 305 | 305 | 291 | 295 | -2.96% | 102,500 | 112億6132万 | -3.91% | 6.87 | 1.13 |
| 05/15 | 303 | 307 | 303 | 304 | +0.33% | 33,000 | 116億488万 | -0.98% | 7.08 | 1.16 |
| 05/14 | 304 | 305 | 303 | 303 | -0.33% | 33,000 | 115億6671万 | -1.62% | 7.05 | 1.16 |
| 05/13 | 304 | 306 | 304 | 304 | -0.33% | 9,700 | 116億488万 | -1.3% | 7.08 | 1.16 |
| 05/12 | 305 | 306 | 303 | 305 | 0% | 50,900 | 116億4306万 | -0.97% | 7.1 | 1.17 |
| 05/11 | 305 | 307 | 305 | 305 | 0% | 37,900 | 116億4306万 | -0.97% | 7.1 | 1.17 |
| 05/08 | 304 | 306 | 304 | 305 | -0.33% | 21,200 | 116億4306万 | -0.97% | 7.1 | 1.17 |
| 05/07 | 309 | 309 | 303 | 306 | -0.97% | 51,900 | 116億8123万 | -0.97% | 7.12 | 1.17 |
| 05/01 | 306 | 309 | 306 | 309 | +1.31% | 15,600 | 117億9575万 | 0% | 7.19 | 1.18 |
| 04/30 | 305 | 307 | 304 | 305 | -0.33% | 28,800 | 116億4306万 | -0.97% | 7.1 | 1.17 |
| 04/28 | 307 | 310 | 305 | 306 | -0.33% | 24,700 | 116億8123万 | -0.65% | 7.12 | 1.17 |
| 04/27 | 307 | 311 | 306 | 307 | -0.65% | 27,100 | 117億1941万 | 0% | 7.15 | 1.17 |
| 04/24 | 309 | 312 | 308 | 309 | 0% | 21,000 | 117億9575万 | +0.98% | 7.19 | 1.18 |
| 04/23 | 312 | 313 | 306 | 309 | -0.64% | 112,900 | 117億9575万 | +1.31% | 7.19 | 1.18 |
| 04/22 | 311 | 315 | 310 | 311 | 0% | 54,300 | 118億7210万 | +1.97% | 7.24 | 1.19 |
| 04/21 | 310 | 315 | 310 | 311 | 0% | 36,600 | 118億7210万 | +2.3% | 7.24 | 1.19 |
| 04/20 | 311 | 313 | 309 | 311 | 0% | 26,000 | 118億7210万 | +2.64% | 7.24 | 1.19 |
| 04/17 | 309 | 311 | 307 | 311 | +0.65% | 30,300 | 118億7210万 | +2.98% | 7.24 | 1.19 |
| 04/16 | 309 | 311 | 307 | 309 | +0.32% | 47,200 | 117億9575万 | +2.32% | 7.19 | 1.18 |
| 04/15 | 304 | 308 | 304 | 308 | +0.98% | 25,700 | 117億5758万 | +2.33% | 7.17 | 1.18 |
| 04/14 | 303 | 306 | 303 | 305 | +0.33% | 22,400 | 116億4306万 | +1.33% | 7.1 | 1.17 |
| 04/13 | 304 | 305 | 301 | 304 | 0% | 53,300 | 116億488万 | +1% | 7.08 | 1.16 |
| 04/10 | 303 | 306 | 302 | 304 | 0% | 65,500 | 116億488万 | +1% | 7.08 | 1.16 |
| 04/09 | 312 | 313 | 304 | 304 | -3.18% | 68,500 | 116億488万 | +1% | 7.08 | 1.16 |
| 04/08 | 311 | 315 | 311 | 314 | +0.96% | 68,200 | 119億8662万 | +4.32% | 7.31 | 1.2 |
| 04/07 | 319 | 320 | 308 | 311 | -0.32% | 168,200 | 118億7210万 | +3.32% | 7.24 | 1.19 |
| 04/06 | 309 | 315 | 309 | 312 | +1.63% | 48,200 | 119億1028万 | +3.65% | 7.26 | 1.19 |
| 04/03 | 302 | 308 | 300 | 307 | +0.99% | 122,300 | 117億1941万 | +1.99% | 7.15 | 1.17 |
| 04/02 | 310 | 318 | 303 | 304 | -1.3% | 145,300 | 116億488万 | +1% | 7.08 | 1.16 |
| 04/01 | 313 | 315 | 301 | 308 | -3.75% | 477,000 | 77億2251万 | +1.99% | 7.17 | 1.18 |
| 03/31 | 312 | 321 | 311 | 320 | 0% | 156,500 | 80億2339万 | +5.96% | 7.45 | 0.8 |
| 03/30 | 303 | 321 | 300 | 320 | +5.61% | 250,600 | 80億2339万 | +5.96% | 7.45 | 0.8 |
| 03/27 | 291 | 306 | 291 | 303 | +2.02% | 139,900 | 75億9714万 | +0.33% | 7.05 | 0.76 |
| 03/26 | 290 | 303 | 290 | 297 | +3.48% | 254,700 | 74億4670万 | -1.66% | 6.91 | 0.75 |
| 03/25 | 285 | 288 | 284 | 287 | +0.35% | 78,000 | 71億9597万 | -5.28% | 6.68 | 0.72 |
| 03/24 | 287 | 287 | 284 | 286 | +0.7% | 59,100 | 71億7090万 | -5.92% | 6.66 | 0.72 |
| 03/23 | 290 | 290 | 283 | 284 | -2.41% | 87,600 | 71億2075万 | -7.19% | 6.61 | 0.71 |
| 03/19 | 292 | 293 | 290 | 291 | -0.68% | 43,200 | 72億9627万 | -5.21% | 6.77 | 0.73 |
| 03/18 | 290 | 294 | 290 | 293 | +1.03% | 76,900 | 73億4641万 | -4.87% | 6.82 | 0.74 |
| 03/17 | 291 | 292 | 289 | 290 | 0% | 50,800 | 72億7119万 | -5.84% | 6.75 | 0.73 |
| 03/16 | 291 | 291 | 287 | 290 | -0.68% | 66,400 | 72億7119万 | -6.15% | 6.75 | 0.73 |
| 03/13 | 296 | 297 | 290 | 292 | -1.68% | 107,100 | 73億2134万 | -5.81% | 6.8 | 0.73 |
| 03/12 | 301 | 301 | 295 | 297 | -1.33% | 76,100 | 74億4670万 | -4.19% | 6.91 | 0.75 |
| 03/11 | 301 | 302 | 299 | 301 | -0.33% | 53,700 | 75億4700万 | -3.22% | 7.01 | 0.76 |
| 03/10 | 302 | 302 | 300 | 302 | +1% | 41,100 | 75億7207万 | -2.89% | 7.03 | 0.76 |
| 03/09 | 305 | 305 | 298 | 299 | -2.61% | 95,300 | 74億9685万 | -3.86% | 6.96 | 0.75 |
| 03/06 | 305 | 308 | 303 | 307 | +0.66% | 21,200 | 76億9743万 | -1.29% | 7.15 | 0.77 |
| 03/05 | 303 | 306 | 301 | 305 | +0.99% | 40,600 | 76億4729万 | -1.93% | 7.1 | 0.77 |
| 03/04 | 305 | 305 | 300 | 302 | -1.63% | 86,700 | 75億7207万 | -3.21% | 7.03 | 0.76 |
| 03/03 | 312 | 312 | 307 | 307 | -1.6% | 43,700 | 76億9743万 | -1.6% | 7.15 | 0.77 |
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 | |
| 2023年 12月期 | 590 6/30 | 289 12/28 | 4,764,500 6/30 | 147億5000万 | 72億2500万 | +5.56% 11/6 | -25.1% 8/16 |
| 2024年 12月期 | 369 12/4 12/3 | 254 8/5 | 1,178,000 6/24 | 92億2500万 | 63億5000万 | +9.62% 6/24 | -17.54% 8/5 |
| 2025年 12月期 | 368 11/14 | 272 4/7 | 452,400 12/26 | 92億2689万 | 68億 | +7.18% 11/14 | -8.31% 4/7 |
| 最新 | 304 2026/7/28 | 18,700 | 116億488万 | +3.4% 294 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/07/28 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
254円（2024/08/05） - 20%（1.2倍）
304円（7/28）
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。
