- 9765
- 2026/09/18
- 時価
- 196億円
- PER 予
- 13.02倍
- 2010年以降
- 5.78-181.82倍
（2010-2026年） - PBR
- 1.32倍
- 2010年以降
- 0.34-2.04倍
（2010-2026年） - 配当 予
- 3.69%
- ROE 予
- 10.16%
- ROA 予
- 7%
- 資料
- Link
- CSV,JSON
オオバ（9765）の時価総額の推移
- 2010年5月31日
- 20億507万
- 2011年5月31日
- 24億5480万
- 2012年5月31日
- 24億3607万
- 2013年5月31日
- 40億8510万
- 2014年5月30日
- 52億6017万
- 2015年5月29日
- 94億378万
- 2016年5月31日
- 77億7960万
- 2017年5月31日
- 93億94万
- 2018年5月31日
- 112億2487万
- 2019年5月31日
- 103億9538万
- 2020年5月29日
- 108億3844万
- 2021年5月31日
- 126億9091万
- 2022年5月31日
- 119億4629万
- 2023年5月31日
- 115億7220万
- 2024年5月31日
- 164億2520万
- 2025年5月30日
- 162億8004万
- 2026年5月29日
- 181億6383万
2026/04/24～2026/09/18
株価＆時価総額の推移
| 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 | ||||||||||
| 09/18 | 1,197 | 1,197 | 1,185 | 1,193 | +0.25% | 7,900 | - | +1.79% | - | - |
| 09/17 | 1,193 | 1,195 | 1,188 | 1,190 | +0.42% | 11,800 | - | +1.71% | - | - |
| 09/16 | 1,177 | 1,189 | 1,177 | 1,185 | +0.68% | 16,500 | - | +1.46% | - | - |
| 09/15 | 1,171 | 1,178 | 1,170 | 1,177 | +0.51% | 8,200 | - | +0.94% | - | - |
| 09/14 | 1,164 | 1,180 | 1,161 | 1,171 | -0.09% | 20,900 | - | +0.52% | - | - |
| 09/11 | 1,170 | 1,174 | 1,163 | 1,172 | 0% | 4,600 | - | +0.77% | - | - |
| 09/10 | 1,172 | 1,173 | 1,163 | 1,172 | 0% | 21,900 | - | +0.95% | - | - |
| 09/09 | 1,171 | 1,172 | 1,168 | 1,172 | -0.26% | 1,600 | - | +1.12% | - | - |
| 09/08 | 1,175 | 1,183 | 1,168 | 1,175 | +0.09% | 11,700 | - | +1.56% | - | - |
| 09/07 | 1,174 | 1,180 | 1,174 | 1,174 | 0% | 9,600 | - | +1.65% | - | - |
| 09/04 | 1,177 | 1,178 | 1,172 | 1,174 | -0.25% | 6,400 | - | +1.73% | - | - |
| 09/03 | 1,173 | 1,186 | 1,173 | 1,177 | -0.34% | 12,800 | - | +2.17% | - | - |
| 09/02 | 1,185 | 1,187 | 1,177 | 1,181 | -0.34% | 11,300 | - | +2.7% | - | - |
| 09/01 | 1,181 | 1,187 | 1,179 | 1,185 | +1.02% | 10,000 | - | +3.22% | - | - |
| 08/31 | 1,175 | 1,180 | 1,173 | 1,173 | -0.09% | 8,100 | - | +2.36% | - | - |
| 08/28 | 1,180 | 1,182 | 1,164 | 1,174 | -0.51% | 15,600 | - | +2.62% | - | - |
| 08/27 | 1,179 | 1,180 | 1,170 | 1,180 | +0.43% | 12,900 | - | +3.42% | - | - |
| 08/26 | 1,156 | 1,175 | 1,156 | 1,175 | +2.09% | 14,900 | - | +3.07% | - | - |
| 08/25 | 1,196 | 1,196 | 1,148 | 1,151 | -1.62% | 39,800 | - | +1.14% | - | - |
| 08/24 | 1,167 | 1,179 | 1,165 | 1,170 | +0.43% | 15,600 | - | +2.99% | - | - |
| 08/21 | 1,163 | 1,166 | 1,158 | 1,165 | +0.17% | 8,700 | - | +2.73% | - | - |
| 08/20 | 1,150 | 1,163 | 1,143 | 1,163 | +1.22% | 23,300 | - | +2.65% | - | - |
| 08/19 | 1,150 | 1,154 | 1,143 | 1,149 | -0.09% | 19,800 | - | +1.5% | - | - |
| 08/18 | 1,149 | 1,153 | 1,149 | 1,150 | +0.09% | 12,700 | - | +1.68% | - | - |
| 08/17 | 1,147 | 1,152 | 1,145 | 1,149 | +0.17% | 8,600 | - | +1.77% | - | - |
| 08/14 | 1,141 | 1,154 | 1,141 | 1,147 | +0.09% | 11,900 | - | +1.68% | - | - |
| 08/13 | 1,138 | 1,146 | 1,134 | 1,146 | +0.7% | 15,200 | - | +1.69% | - | - |
| 08/12 | 1,133 | 1,145 | 1,132 | 1,138 | +0.71% | 10,200 | - | +1.07% | - | - |
| 08/10 | 1,129 | 1,136 | 1,119 | 1,130 | +0.09% | 12,200 | - | +0.36% | - | - |
| 08/07 | 1,128 | 1,139 | 1,128 | 1,129 | +0.09% | 6,800 | - | +0.36% | - | - |
| 08/06 | 1,119 | 1,129 | 1,119 | 1,128 | +0.89% | 11,100 | - | +0.27% | - | - |
| 08/05 | 1,128 | 1,129 | 1,116 | 1,118 | -0.62% | 19,300 | - | -0.53% | - | - |
| 08/04 | 1,125 | 1,134 | 1,125 | 1,125 | -0.44% | 7,600 | - | +0.09% | - | - |
| 08/03 | 1,135 | 1,135 | 1,122 | 1,130 | -0.26% | 8,800 | - | +0.62% | - | - |
| 07/31 | 1,133 | 1,135 | 1,122 | 1,133 | 0% | 13,300 | - | +1.07% | - | - |
| 07/30 | 1,139 | 1,139 | 1,125 | 1,133 | -0.18% | 5,700 | - | +1.25% | - | - |
| 07/29 | 1,131 | 1,140 | 1,127 | 1,135 | +0.89% | 17,400 | - | +1.52% | - | - |
| 07/28 | 1,134 | 1,138 | 1,125 | 1,125 | -0.79% | 10,200 | - | +0.81% | - | - |
| 07/27 | 1,125 | 1,134 | 1,113 | 1,134 | +1.89% | 40,500 | - | +1.8% | - | - |
| 07/24 | 1,120 | 1,120 | 1,113 | 1,113 | -0.71% | 12,600 | - | +0.09% | - | - |
| 07/23 | 1,130 | 1,137 | 1,121 | 1,121 | -1.23% | 11,100 | - | +0.9% | - | - |
| 07/22 | 1,126 | 1,140 | 1,126 | 1,135 | +1.07% | 27,100 | - | +2.34% | - | - |
| 07/21 | 1,114 | 1,131 | 1,114 | 1,123 | +1.17% | 14,100 | - | +1.45% | - | - |
| 07/17 | 1,120 | 1,134 | 1,107 | 1,110 | -0.89% | 19,800 | - | +0.45% | - | - |
| 07/16 | 1,130 | 1,137 | 1,120 | 1,120 | -1.41% | 18,300 | - | +1.54% | - | - |
| 07/15 | 1,139 | 1,147 | 1,130 | 1,136 | +0.09% | 33,500 | - | +3.18% | - | - |
| 07/14 | 1,120 | 1,137 | 1,120 | 1,135 | +1.34% | 12,100 | - | +3.28% | - | - |
| 07/13 | 1,113 | 1,130 | 1,102 | 1,120 | +1.08% | 15,200 | - | +2.19% | - | - |
| 07/10 | 1,083 | 1,116 | 1,083 | 1,108 | -1.07% | 72,800 | - | +1.37% | - | - |
| 07/09 | 1,133 | 1,135 | 1,119 | 1,120 | -0.8% | 45,500 | - | +2.56% | - | - |
| 07/08 | 1,129 | 1,136 | 1,125 | 1,129 | 0% | 16,000 | - | +3.67% | - | - |
| 07/07 | 1,124 | 1,130 | 1,120 | 1,129 | +0.53% | 8,400 | - | +3.96% | - | - |
| 07/06 | 1,125 | 1,129 | 1,119 | 1,123 | +0.18% | 13,800 | - | +3.69% | - | - |
| 07/03 | 1,122 | 1,125 | 1,115 | 1,121 | +0.18% | 14,400 | - | +3.6% | - | - |
| 07/02 | 1,120 | 1,128 | 1,119 | 1,119 | +0.45% | 16,100 | - | +3.32% | - | - |
| 07/01 | 1,115 | 1,116 | 1,105 | 1,114 | +0.18% | 13,500 | - | +2.67% | - | - |
| 06/30 | 1,101 | 1,112 | 1,096 | 1,112 | +1.74% | 15,100 | - | +2.11% | - | - |
| 06/29 | 1,102 | 1,112 | 1,091 | 1,093 | -0.27% | 31,400 | - | 0% | - | - |
| 06/26 | 1,091 | 1,098 | 1,080 | 1,096 | +1.39% | 25,000 | - | -0.18% | - | - |
| 06/25 | 1,095 | 1,095 | 1,081 | 1,081 | -0.73% | 19,500 | - | -1.91% | - | - |
| 06/24 | 1,081 | 1,093 | 1,077 | 1,089 | +0.55% | 14,600 | - | -1.71% | - | - |
| 06/23 | 1,081 | 1,083 | 1,075 | 1,083 | +0.74% | 11,900 | - | -2.7% | - | - |
| 06/22 | 1,085 | 1,094 | 1,075 | 1,075 | -1.01% | 13,900 | - | -3.85% | - | - |
| 06/19 | 1,093 | 1,093 | 1,077 | 1,086 | -0.37% | 15,100 | - | -3.29% | - | - |
| 06/18 | 1,091 | 1,095 | 1,085 | 1,090 | +0.55% | 19,400 | - | -3.37% | - | - |
| 06/17 | 1,066 | 1,093 | 1,066 | 1,084 | +1.5% | 31,900 | - | -4.32% | - | - |
| 06/16 | 1,078 | 1,080 | 1,064 | 1,068 | -1.39% | 33,400 | - | -6.15% | - | - |
| 06/15 | 1,083 | 1,089 | 1,079 | 1,083 | +1.03% | 16,600 | - | -5.25% | - | - |
| 06/12 | 1,072 | 1,080 | 1,061 | 1,072 | +0.19% | 50,100 | - | -6.7% | - | - |
| 06/11 | 1,065 | 1,071 | 1,060 | 1,070 | +0.09% | 17,100 | - | -7.28% | - | - |
| 06/10 | 1,065 | 1,070 | 1,060 | 1,069 | +0.75% | 17,800 | - | -7.84% | - | - |
| 06/09 | 1,069 | 1,078 | 1,061 | 1,061 | +0.57% | 35,100 | - | -9.01% | - | - |
| 06/08 | 1,056 | 1,064 | 1,047 | 1,055 | -1.77% | 49,600 | - | -10.06% | - | - |
| 06/05 | 1,052 | 1,077 | 1,052 | 1,074 | +2.19% | 31,300 | - | -8.98% | - | - |
| 06/04 | 1,052 | 1,070 | 1,045 | 1,051 | -0.1% | 51,800 | - | -11.31% | - | - |
| 06/03 | 1,056 | 1,058 | 1,016 | 1,052 | 0% | 136,000 | - | -11.67% | - | - |
| 06/02 | 1,096 | 1,096 | 1,050 | 1,052 | -4.97% | 147,000 | - | -12.11% | - | - |
| 06/01 | 1,145 | 1,145 | 1,107 | 1,107 | -3.57% | 63,300 | - | -8.06% | - | - |
| 05/29 | 1,154 | 1,159 | 1,148 | 1,148 | -0.52% | 60,900 | - | -5.12% | - | - |
| 05/28 | 1,163 | 1,175 | 1,151 | 1,154 | -5.1% | 135,300 | - | -4.86% | - | - |
| 05/27 | 1,212 | 1,222 | 1,212 | 1,216 | +0.25% | 89,800 | - | -0.08% | - | - |
| 05/26 | 1,213 | 1,215 | 1,211 | 1,213 | 0% | 92,700 | - | -0.41% | - | - |
| 05/25 | 1,220 | 1,220 | 1,210 | 1,213 | -0.16% | 56,600 | - | -0.49% | - | - |
| 05/22 | 1,212 | 1,217 | 1,210 | 1,215 | +0.25% | 37,400 | - | -0.49% | - | - |
| 05/21 | 1,213 | 1,215 | 1,211 | 1,212 | +0.17% | 20,400 | - | -0.82% | - | - |
| 05/20 | 1,214 | 1,219 | 1,208 | 1,210 | 0% | 27,900 | - | -1.31% | - | - |
| 05/19 | 1,211 | 1,214 | 1,210 | 1,210 | +0.33% | 21,800 | - | -1.47% | - | - |
| 05/18 | 1,212 | 1,216 | 1,206 | 1,206 | -0.33% | 36,400 | - | -2.03% | - | - |
| 05/15 | 1,211 | 1,217 | 1,210 | 1,210 | -0.08% | 24,200 | - | -1.94% | - | - |
| 05/14 | 1,217 | 1,220 | 1,211 | 1,211 | 0% | 28,400 | - | -2.02% | - | - |
| 05/13 | 1,217 | 1,218 | 1,210 | 1,211 | -0.08% | 25,000 | - | -2.18% | - | - |
| 05/12 | 1,212 | 1,219 | 1,210 | 1,212 | +0.08% | 24,400 | - | -2.1% | - | - |
| 05/11 | 1,221 | 1,221 | 1,211 | 1,211 | -0.25% | 33,300 | - | -2.18% | - | - |
| 05/08 | 1,213 | 1,218 | 1,211 | 1,214 | +0.08% | 24,300 | - | -1.86% | - | - |
| 05/07 | 1,233 | 1,237 | 1,213 | 1,213 | -0.57% | 50,600 | - | -1.86% | - | - |
| 05/01 | 1,226 | 1,232 | 1,218 | 1,220 | -1.05% | 30,700 | - | -1.21% | - | - |
| 04/30 | 1,225 | 1,233 | 1,213 | 1,233 | +0.65% | 37,800 | - | 0% | - | - |
| 04/28 | 1,211 | 1,225 | 1,205 | 1,225 | +1.91% | 24,800 | - | -0.49% | - | - |
| 04/27 | 1,209 | 1,214 | 1,199 | 1,202 | 0% | 38,400 | - | -2.2% | - | - |
| 04/24 | 1,212 | 1,219 | 1,201 | 1,202 | -0.99% | 46,200 | - | -2.12% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 5月期 | 115 4/13 | 71 11/27 | 63,000 9/25 | - | - | 20億507万 5/31 |
| 2011年 5月期 | 160 3/28 | 80 8/12 | 446,000 3/28 | 29億9824万 | 14億9912万 | 24億5480万 5/31 |
| 2012年 5月期 | 226 4/25 | 86 10/4 | 834,000 4/13 | 42億3501万 | 16億1155万 | 24億3607万 5/31 |
| 2013年 5月期 | 314 3/11 | 116 10/17 | 1,955,000 3/12 | 58億8404万 | 21億7372万 | 40億8510万 5/31 |
| 2014年 5月期 | 375 1/14 | 170 6/7 | 4,318,100 1/14 | 70億2714万 | 31億8563万 | 52億6017万 5/30 |
| 2015年 5月期 | 634 3/30 | 291 6/11 6/9 他4件 | 1,788,800 7/8 | 118億8055万 | 54億5306万 | 94億378万 5/29 |
| 2016年 5月期 | 587 9/30 | 317 2/12 | 1,813,200 5/26 | 109億9981万 | 59億4027万 | 77億7960万 5/31 |
| 2017年 5月期 | 559 5/17 | 350 6/24 | 498,100 5/29 | 104億7512万 | 65億5866万 | 93億94万 5/31 |
| 2018年 5月期 | 760 3/8 | 475 8/1 | 3,162,700 2/8 | 141億3808万 | 88億3630万 | 112億2487万 5/31 |
| 2019年 5月期 | 743 12/14 | 575 7/5 | 636,100 4/11 | 138億2183万 | 106億9657万 | 103億9538万 5/31 |
| 2020年 5月期 | 995 12/12 | 395 3/17 | 518,000 12/9 | 184億750万 | 73億750万 | 108億3844万 5/29 |
| 2021年 5月期 | 893 9/29 | 594 7/2 | 231,600 11/26 | 162億9725万 | 108億4050万 | 126億9091万 5/31 |
| 2022年 5月期 | 892 9/27 | 638 3/8 | 570,000 11/26 | 160億5600万 | 111億6500万 | 119億4629万 5/31 |
| 2023年 5月期 | 804 5/9 | 638 12/23 | 636,400 11/28 | 138億6900万 | 111億6500万 | 115億7220万 5/31 |
| 2024年 5月期 | 1,169 4/12 | 715 6/1 | 449,500 7/14 | 201億6525万 | 123億3375万 | 164億2520万 5/31 |
| 2025年 5月期 | 1,126 7/16 | 884 8/5 | 292,400 1/30 | 191億4200万 | 150億2800万 | 162億8004万 5/30 |
| 2026年 5月期 | 1,322 4/10 | 1,010 6/16 | 136,700 11/27 | 221億4350万 | 169億1750万 | 181億6383万 5/29 |
| 最新 | 1,193 2026/9/18 | 7,900 | 196億8450万 | |||
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。
