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
09/16	2,008	2,024	2,001	2,015	+0.6%	96,500	-	+0.2%	-	-
09/15	2,005	2,008	1,989	2,003	+0.65%	113,500	-	-0.4%	-	-
09/14	1,949	1,997	1,946	1,990	+3.48%	143,600	-	-1.09%	-	-
09/11	1,913	1,944	1,905	1,923	-0.67%	268,800	-	-4.38%	-	-
09/10	1,935	1,943	1,924	1,936	+0.57%	204,300	-	-3.78%	-	-
09/09	1,931	1,943	1,904	1,925	-0.82%	160,400	-	-4.37%	-	-
09/08	1,965	1,968	1,937	1,941	-1.22%	143,100	-	-3.58%	-	-
09/07	1,988	1,989	1,961	1,965	-1.16%	108,500	-	-2.48%	-	-
09/04	2,001	2,014	1,985	1,988	-0.9%	141,400	-	-1.44%	-	-
09/03	2,029	2,029	2,000	2,006	-0.84%	104,400	-	-0.64%	-	-
09/02	2,045	2,054	2,020	2,023	-1.8%	156,300	-	+0.05%	-	-
09/01	2,067	2,074	2,056	2,060	-0.29%	124,200	-	+1.83%	-	-
08/31	2,083	2,083	2,054	2,066	-0.77%	158,100	-	+2.13%	-	-
08/28	2,059	2,082	2,056	2,082	+1.22%	167,400	-	+3.07%	-	-
08/27	2,040	2,067	2,030	2,057	+0.73%	158,600	-	+2.03%	-	-
08/26	2,034	2,062	2,034	2,042	+0.39%	94,700	-	+1.44%	-	-
08/25	2,034	2,048	2,024	2,034	-0.25%	82,500	-	+1.14%	-	-
08/24	2,050	2,053	2,030	2,039	0%	160,300	-	+1.44%	-	-
08/21	2,040	2,046	2,021	2,039	-0.05%	93,700	-	+1.59%	-	-
08/20	2,030	2,045	2,018	2,040	+1.34%	118,600	-	+1.75%	-	-
08/19	2,046	2,046	2,002	2,013	-0.69%	136,300	-	+0.55%	-	-
08/18	2,023	2,048	2,008	2,027	+0.2%	145,400	-	+1.4%	-	-
08/17	2,023	2,045	2,023	2,023	-0.59%	140,200	-	+1.35%	-	-
08/14	2,009	2,044	2,001	2,035	+1.7%	173,900	-	+2.11%	-	-
08/13	1,996	2,010	1,984	2,001	-0.84%	143,200	-	+0.55%	-	-
08/12	2,062	2,070	2,002	2,018	-0.15%	203,000	-	+1.51%	-	-
08/10	1,960	2,036	1,895	2,021	+2.75%	375,500	-	+1.81%	-	-
08/07	1,968	1,993	1,952	1,967	+0.15%	189,700	-	-0.71%	-	-
08/06	1,944	1,964	1,934	1,964	+1.39%	149,000	-	-0.76%	-	-
08/05	1,961	1,963	1,918	1,937	-0.26%	137,500	-	-1.97%	-	-
08/04	1,965	1,975	1,921	1,942	-1.77%	182,300	-	-1.72%	-	-
08/03	2,014	2,015	1,952	1,977	-1.84%	188,800	-	+0.1%	-	-
07/31	2,008	2,030	1,993	2,014	-1.9%	364,900	-	+2.13%	-	-
07/30	2,083	2,083	2,042	2,053	-1.3%	234,900	-	+4.37%	-	-
07/29	2,075	2,106	2,038	2,080	+1.36%	208,900	-	+6.12%	-	-
07/28	2,050	2,055	2,036	2,052	+0.59%	155,300	-	+5.12%	-	-
07/27	2,021	2,040	2,016	2,040	+1.69%	148,000	-	+4.88%	-	-
07/24	1,960	2,006	1,959	2,006	+1.47%	134,500	-	+3.51%	-	-
07/23	1,974	1,982	1,965	1,977	-0.5%	86,600	-	+2.28%	-	-
07/22	1,969	1,991	1,959	1,987	-0.7%	136,200	-	+3.01%	-	-
07/21	1,998	2,017	1,989	2,001	+0.35%	150,400	-	+3.95%	-	-
07/17	1,989	2,011	1,979	1,994	+1.12%	173,300	-	+3.85%	-	-
07/16	1,979	1,997	1,965	1,972	-0.45%	138,100	-	+2.92%	-	-
07/15	1,969	1,981	1,960	1,981	+0.61%	119,400	-	+3.55%	-	-
07/14	1,960	1,981	1,949	1,969	+1.23%	140,000	-	+3.09%	-	-
07/13	1,950	1,952	1,934	1,945	+0.15%	181,700	-	+1.99%	-	-
07/10	1,943	1,953	1,936	1,942	+0.05%	140,800	-	+2%	-	-
07/09	1,960	1,963	1,941	1,941	-1.12%	174,900	-	+2.16%	-	-
07/08	1,970	1,982	1,961	1,963	+0.1%	173,200	-	+3.48%	-	-
07/07	1,946	1,972	1,940	1,961	+1.03%	158,700	-	+3.59%	-	-
07/06	1,918	1,952	1,914	1,941	+1.04%	159,300	-	+2.75%	-	-
07/03	1,933	1,942	1,921	1,921	+0.16%	150,200	-	+1.8%	-	-
07/02	1,927	1,938	1,907	1,918	+1.27%	229,600	-	+1.8%	-	-
07/01	1,907	1,912	1,876	1,894	-1.2%	197,500	-	+0.58%	-	-
06/30	1,918	1,932	1,896	1,917	-0.05%	193,000	-	+1.81%	-	-
06/29	1,883	1,934	1,879	1,918	+0.1%	362,600	-	+1.97%	-	-
06/26	1,910	1,916	1,889	1,916	+1.7%	463,700	-	+1.97%	-	-
06/25	1,890	1,898	1,878	1,884	+0.53%	175,300	-	+0.43%	-	-
06/24	1,877	1,898	1,865	1,874	-0.05%	267,100	-	-0.05%	-	-
06/23	1,875	1,902	1,856	1,875	-0.16%	402,800	-	0%	-	-
06/22	1,876	1,902	1,873	1,878	-0.37%	220,500	-	+0.11%	-	-
06/19	1,871	1,895	1,871	1,885	+0.27%	320,400	-	+0.48%	-	-
06/18	1,877	1,902	1,872	1,880	+0.53%	186,600	-	+0.27%	-	-
06/17	1,881	1,886	1,870	1,870	-0.53%	177,800	-	-0.11%	-	-
06/16	1,885	1,890	1,875	1,880	-0.27%	207,400	-	+0.53%	-	-
06/15	1,880	1,907	1,880	1,885	+0.27%	155,200	-	+1.13%	-	-
06/12	1,891	1,895	1,875	1,880	-0.79%	276,300	-	+1.13%	-	-
06/11	1,905	1,905	1,875	1,895	-0.79%	168,000	-	+2.21%	-	-
06/10	1,899	1,933	1,891	1,910	+1.06%	225,400	-	+3.35%	-	-
06/09	1,887	1,895	1,869	1,890	+1.02%	231,600	-	+2.61%	-	-
06/08	1,879	1,898	1,857	1,871	+0.43%	254,500	-	+1.91%	-	-
06/05	1,865	1,884	1,855	1,863	+0.76%	175,600	-	+1.69%	-	-
06/04	1,851	1,866	1,825	1,849	-1.07%	215,200	-	+1.2%	-	-
06/03	1,857	1,880	1,833	1,869	-0.16%	313,800	-	+2.58%	-	-
06/02	1,870	1,881	1,851	1,872	-0.43%	312,000	-	+3.03%	-	-
06/01	1,862	1,897	1,859	1,880	+1.51%	258,500	-	+3.7%	-	-
05/29	1,895	1,911	1,852	1,852	-1.7%	301,400	-	+2.43%	-	-
05/28	1,890	1,899	1,883	1,884	-0.69%	164,300	-	+4.43%	-	-
05/27	1,882	1,897	1,877	1,897	+1.28%	222,300	-	+5.45%	-	-
05/26	1,847	1,875	1,831	1,873	+1.19%	250,700	-	+4.4%	-	-
05/25	1,859	1,869	1,822	1,851	+0.27%	194,600	-	+3.41%	-	-
05/22	1,845	1,848	1,825	1,846	-0.91%	153,400	-	+3.3%	-	-
05/21	1,861	1,878	1,848	1,863	-0.11%	163,800	-	+4.43%	-	-
05/20	1,904	1,904	1,846	1,865	-2.76%	218,200	-	+4.78%	-	-
05/19	1,887	1,925	1,880	1,918	+2.84%	247,300	-	+7.81%	-	-
05/18	1,855	1,873	1,841	1,865	+0.21%	265,500	-	+5.01%	-	-
05/15	1,839	1,862	1,825	1,861	+3.45%	244,400	-	+4.85%	-	-
05/14	1,801	1,809	1,769	1,799	-1.37%	242,200	-	+1.41%	-	-
05/13	1,849	1,858	1,792	1,824	+5.49%	392,000	-	+2.82%	-	-
05/12	1,754	1,765	1,725	1,729	-1.65%	294,000	-	-2.54%	-	-
05/11	1,751	1,769	1,748	1,758	-0.17%	192,300	-	-1.12%	-	-
05/08	1,765	1,774	1,751	1,761	-0.06%	205,900	-	-0.96%	-	-
05/07	1,751	1,764	1,748	1,762	+1.03%	223,600	-	-0.96%	-	-
05/01	1,748	1,752	1,729	1,744	-0.57%	152,600	-	-2.02%	-	-
04/30	1,741	1,760	1,739	1,754	-0.34%	173,600	-	-1.52%	-	-
04/28	1,734	1,760	1,733	1,760	+1.44%	168,800	-	-1.23%	-	-
04/27	1,724	1,747	1,723	1,735	+0.46%	129,600	-	-2.64%	-	-
04/24	1,741	1,753	1,723	1,727	-1.48%	108,200	-	-3.09%	-	-
04/23	1,745	1,753	1,726	1,753	-0.34%	190,000	-	-1.68%	-	-
04/22	1,750	1,764	1,747	1,759	+0.11%	130,400	-	-1.4%	-	-

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 6月期	110 220,000 5/11	32 63,400 7/24	724,000 362 8/14	-	-	28億8921万 6/30
2011年 6月期	159 63,400 2/17 63,400 2/16	63 25,150 8/24 25,110 8/12 他4件	2,839,200 7,098 1/24	60億2553万	23億7600万	42億6003万 6/30
2012年 6月期	143 57,200 4/2	89 35,500 8/9	686,000 1,715 6/25	54億3628万	33億7392万	44億5255万 6/29
2013年 6月期	227 90,800 5/9	105 41,850 7/26	1,234,800 3,087 3/4	86億2963万	39億7742万	63億1862万 6/28
2014年 6月期	456 1,825 6/12	163 652 7/30 652 7/29	1,087,600 271,900 1/30	173億6670万	61億9660万	161億7291万 6/30
2015年 6月期	630 2,520 4/7	404 1,615 7/18	496,400 124,100 8/11	242億1846万	154億952万	224億7426万 6/30
2016年 6月期	810 1,620 3/29	488 1,950 9/7 1,950 8/25	302,800 75,700 8/11	312億7896万	188億2530万	260億8731万 6/30
2017年 6月期	1,195 2,390 6/27	616 1,231 8/3	548,400 274,200 6/21	463億9707万	238億2354万	424億173万 6/30
2018年 6月期	2,133 4,265 6/25	1,096 2,191 7/3	951,400 475,700 8/10	899億4117万	425億3388万	825億1286万 6/29
2019年 6月期	2,620 5,240 8/15	1,241 2,482 12/25	1,064,600 532,300 5/30	1109億8005万	525億8787万	648億4854万 6/28
2020年 6月期	1,670 7/5	412 3/19	892,900 8/13	707億8495万	176億3842万	402億7912万 6/30
2021年 6月期	2,061 3/30	873 7/3	6,760,800 3/29	884億8718万	373億7461万	1156億7790万 6/30
2022年 6月期	1,844 1/5	1,093 8/20	1,918,700 1/28	1678億1770万	994億6358万	1324億8366万 6/30
2023年 6月期	2,226 6/14	1,496 7/1	1,561,000 1/30	2038億3718万	1364億6529万	1814億9730万 6/30
2024年 6月期	2,426 2/5	1,720 10/4	622,500 6/4	2222億1528万	1575億1458万	1725億170万 6/28
2025年 6月期	2,223 7/23	1,481 4/7	956,700 1/30	2040億2421万	1359億5786万	1485億4031万 6/30
2026年 6月期	1,979 8/12	1,632 10/14	1,769,400 9/2	1816億9614万	1498億3735万	1628億6865万 6/30
最新	2,015 2026/9/16		96,500	1830億796万

オープンアップグループ（2154）の時価総額の推移

2026/04/22～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート