オープンアップグループ（2154）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,776
- 始値
- 1,785
- 高値
- 1,798
- 安値
- 1,770
- 終値 -0.34%
- 1,770
- 出来高 +3.92%
- 145,800
乖離率
- 株価（5日）
移動平均値 - -0.06%
1,771 - 株価（25日）
移動平均値 - -0.9%
1,786 - 出来高（5日）
移動平均値 - -13.08%
167,740
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,785 | 1,798 | 1,770 | 1,770 | -0.34% | 145,800 | 1607億5637万 | -0.9% | 12.59 | 1.91 |
| 04/15 | 1,776 | 1,790 | 1,762 | 1,776 | +0.51% | 140,300 | 1613億131万 | -0.67% | 12.63 | 1.92 |
| 04/14 | 1,779 | 1,785 | 1,758 | 1,767 | +0.23% | 180,400 | 1604億8390万 | -1.23% | 12.57 | 1.91 |
| 04/13 | 1,780 | 1,788 | 1,762 | 1,763 | -0.84% | 145,300 | 1601億2061万 | -1.56% | 12.54 | 1.91 |
| 04/10 | 1,818 | 1,828 | 1,770 | 1,778 | -2.52% | 226,900 | 1614億8295万 | -0.95% | 12.65 | 1.92 |
| 04/09 | 1,853 | 1,862 | 1,824 | 1,824 | -1.62% | 170,200 | 1656億6080万 | +1.5% | 12.98 | 1.97 |
| 04/08 | 1,867 | 1,870 | 1,853 | 1,854 | +0.49% | 110,500 | 1683億8549万 | +3.23% | 13.19 | 2.01 |
| 04/07 | 1,843 | 1,853 | 1,829 | 1,845 | +0.82% | 105,800 | 1675億6808万 | +2.84% | 13.13 | 2 |
| 04/06 | 1,830 | 1,837 | 1,812 | 1,830 | +1.22% | 112,800 | 1662億574万 | +1.95% | 13.02 | 1.98 |
| 04/03 | 1,808 | 1,822 | 1,808 | 1,808 | 0% | 92,400 | 1642億764万 | +0.5% | 12.86 | 1.96 |
| 04/02 | 1,815 | 1,838 | 1,797 | 1,808 | -0.77% | 142,800 | 1642億764万 | +0.39% | 12.86 | 1.96 |
| 04/01 | 1,809 | 1,822 | 1,796 | 1,822 | +2.36% | 131,200 | 1654億7916万 | +1.05% | 12.96 | 1.97 |
| 03/31 | 1,774 | 1,811 | 1,772 | 1,780 | +0.85% | 209,100 | 1616億6460万 | -1.33% | 12.66 | 1.93 |
| 03/30 | 1,753 | 1,767 | 1,733 | 1,765 | -1.56% | 340,600 | 1603億226万 | -2.32% | 12.56 | 1.91 |
| 03/27 | 1,790 | 1,799 | 1,777 | 1,793 | +0.96% | 209,900 | 1628億4530万 | -0.99% | 12.76 | 1.94 |
| 03/26 | 1,779 | 1,784 | 1,759 | 1,776 | -0.11% | 110,800 | 1613億131万 | -2.09% | 12.63 | 1.92 |
| 03/25 | 1,784 | 1,795 | 1,775 | 1,778 | +0.45% | 136,800 | 1614億8295万 | -2.15% | 12.65 | 1.92 |
| 03/24 | 1,762 | 1,770 | 1,747 | 1,770 | +2.67% | 130,300 | 1607億5637万 | -2.85% | 12.59 | 1.91 |
| 03/23 | 1,727 | 1,729 | 1,706 | 1,724 | -1.99% | 201,600 | 1565億7852万 | -5.59% | 12.26 | 1.87 |
| 03/19 | 1,761 | 1,787 | 1,759 | 1,759 | -1.24% | 307,000 | 1597億5732万 | -4.14% | 12.51 | 1.9 |
| 03/18 | 1,766 | 1,788 | 1,759 | 1,781 | +1.14% | 137,400 | 1617億5542万 | -3.31% | 12.67 | 1.93 |
| 03/17 | 1,755 | 1,774 | 1,755 | 1,761 | +0.06% | 104,900 | 1599億3897万 | -4.76% | 12.53 | 1.91 |
| 03/16 | 1,760 | 1,779 | 1,755 | 1,760 | 0% | 178,200 | 1598億4814万 | -5.02% | 12.52 | 1.9 |
| 03/13 | 1,757 | 1,781 | 1,756 | 1,760 | -1.79% | 213,000 | 1598億4814万 | -5.33% | 12.52 | 1.9 |
| 03/12 | 1,804 | 1,804 | 1,777 | 1,792 | -1.32% | 209,400 | 1627億5447万 | -3.86% | 12.75 | 1.94 |
| 03/11 | 1,824 | 1,839 | 1,816 | 1,816 | -0.16% | 177,900 | 1649億3422万 | -2.78% | 12.92 | 1.96 |
| 03/10 | 1,836 | 1,838 | 1,804 | 1,819 | +0.17% | 235,300 | 1652億669万 | -2.73% | 12.94 | 1.97 |
| 03/09 | 1,790 | 1,828 | 1,789 | 1,816 | -1.73% | 255,800 | 1649億3422万 | -2.99% | 12.92 | 1.96 |
| 03/06 | 1,827 | 1,849 | 1,808 | 1,848 | +1.15% | 198,600 | 1678億4055万 | -1.39% | 13.15 | 2 |
| 03/05 | 1,837 | 1,855 | 1,816 | 1,827 | +1.67% | 242,600 | 1659億3327万 | -2.51% | 13 | 1.98 |
| 03/04 | 1,800 | 1,811 | 1,769 | 1,797 | -1.64% | 308,200 | 1632億859万 | -4.26% | 12.78 | 1.94 |
| 03/03 | 1,864 | 1,893 | 1,827 | 1,827 | -2.14% | 325,900 | 1659億3327万 | -2.87% | 13 | 1.98 |
| 03/02 | 1,880 | 1,885 | 1,852 | 1,867 | -2.46% | 456,300 | 1695億6619万 | -0.9% | 13.28 | 2.02 |
| 02/27 | 1,901 | 1,914 | 1,883 | 1,914 | +2.35% | 299,100 | 1757億4886万 | +1.48% | 13.62 | 2.07 |
| 02/26 | 1,871 | 1,889 | 1,866 | 1,870 | +0.54% | 166,000 | 1717億865万 | -0.8% | 13.3 | 2.02 |
| 02/25 | 1,852 | 1,866 | 1,846 | 1,860 | +0.76% | 168,600 | 1707億9043万 | -1.43% | 13.23 | 2.01 |
| 02/24 | 1,848 | 1,870 | 1,839 | 1,846 | -0.16% | 189,700 | 1695億491万 | -2.33% | 13.13 | 2 |
| 02/20 | 1,855 | 1,857 | 1,836 | 1,849 | -1.02% | 192,400 | 1697億8037万 | -2.32% | 13.15 | 2 |
| 02/19 | 1,869 | 1,875 | 1,858 | 1,868 | +0.05% | 210,100 | 1715億2501万 | -1.48% | 13.29 | 2.02 |
| 02/18 | 1,850 | 1,874 | 1,846 | 1,867 | +1.19% | 190,100 | 1714億3319万 | -1.53% | 13.28 | 2.02 |
| 02/17 | 1,890 | 1,890 | 1,840 | 1,845 | -2.74% | 337,200 | 1694億1308万 | -2.79% | 13.13 | 2 |
| 02/16 | 1,906 | 1,921 | 1,895 | 1,897 | +0.32% | 242,500 | 1741億8787万 | -0.05% | 13.5 | 2.05 |
| 02/13 | 1,935 | 1,943 | 1,884 | 1,891 | -2.37% | 241,400 | 1736億3693万 | -0.26% | 13.45 | 2.05 |
| 02/12 | 1,932 | 1,945 | 1,913 | 1,937 | -0.36% | 230,700 | 1778億6078万 | +2.22% | 13.78 | 2.1 |
| 02/10 | 1,927 | 1,976 | 1,927 | 1,944 | -0.15% | 279,000 | 1785億354万 | +2.8% | 13.83 | 2.1 |
| 02/09 | 1,950 | 1,972 | 1,911 | 1,947 | +4.28% | 454,100 | 1787億7901万 | +3.23% | 13.85 | 2.11 |
| 02/06 | 1,899 | 1,902 | 1,855 | 1,867 | -1.69% | 270,900 | 1714億3319万 | -0.8% | 13.28 | 2.02 |
| 02/05 | 1,915 | 1,924 | 1,899 | 1,899 | +0.64% | 226,100 | 1743億7151万 | +0.96% | 13.51 | 2.05 |
| 02/04 | 1,880 | 1,905 | 1,880 | 1,887 | -0.58% | 221,300 | 1732億6964万 | +0.37% | 13.42 | 2.04 |
| 02/03 | 1,875 | 1,914 | 1,873 | 1,898 | +1.77% | 251,000 | 1742億7969万 | +0.96% | 13.5 | 2.05 |
| 02/02 | 1,878 | 1,887 | 1,865 | 1,865 | +0.48% | 195,600 | 1712億4954万 | -0.69% | 13.27 | 2.02 |
| 01/30 | 1,883 | 1,884 | 1,856 | 1,856 | -0.85% | 213,700 | 1704億2313万 | -1.17% | 13.2 | 2.01 |
| 01/29 | 1,853 | 1,872 | 1,827 | 1,872 | +0.65% | 881,300 | 1718億9230万 | -0.32% | 13.32 | 2.03 |
| 01/28 | 1,875 | 1,879 | 1,860 | 1,860 | -1.54% | 222,000 | 1707億9043万 | -1.01% | 13.23 | 2.01 |
| 01/27 | 1,880 | 1,895 | 1,871 | 1,889 | -0.11% | 186,900 | 1734億5329万 | +0.53% | 13.44 | 2.04 |
| 01/26 | 1,910 | 1,912 | 1,891 | 1,891 | -1.46% | 217,200 | 1736億3693万 | +0.75% | 13.45 | 2.05 |
| 01/23 | 1,925 | 1,937 | 1,910 | 1,919 | 0% | 196,400 | 1762億797万 | +2.35% | 13.65 | 2.08 |
| 01/22 | 1,889 | 1,923 | 1,889 | 1,919 | +1.75% | 167,300 | 1762億797万 | +2.51% | 13.65 | 2.08 |
| 01/21 | 1,895 | 1,895 | 1,857 | 1,886 | -1.62% | 231,500 | 1731億6487万 | +0.91% | 13.42 | 2.04 |
| 01/20 | 1,932 | 1,933 | 1,911 | 1,917 | -0.67% | 239,500 | 1760億1116万 | +2.84% | 13.64 | 2.07 |
| 01/19 | 1,925 | 1,930 | 1,908 | 1,930 | +0.36% | 264,400 | 1772億477万 | +3.82% | 13.73 | 2.09 |
| 01/16 | 1,907 | 1,928 | 1,904 | 1,923 | +0.42% | 170,500 | 1765億6206万 | +3.78% | 13.68 | 2.08 |
| 01/15 | 1,894 | 1,920 | 1,889 | 1,915 | +1.7% | 155,600 | 1758億2753万 | +3.63% | 13.62 | 2.07 |
| 01/14 | 1,889 | 1,912 | 1,874 | 1,883 | -1.31% | 211,000 | 1728億8942万 | +2.23% | 13.4 | 2.04 |
| 01/13 | 1,872 | 1,910 | 1,853 | 1,908 | +2.64% | 326,200 | 1751億8482万 | +3.75% | 13.57 | 2.06 |
| 01/09 | 1,858 | 1,868 | 1,850 | 1,859 | +0.7% | 232,400 | 1706億8584万 | +1.42% | 13.22 | 2.01 |
| 01/08 | 1,861 | 1,867 | 1,842 | 1,846 | -0.7% | 209,900 | 1694億9223万 | +0.93% | 13.13 | 2 |
| 01/07 | 1,830 | 1,869 | 1,825 | 1,859 | +0.7% | 265,700 | 1706億8584万 | +1.75% | 13.22 | 2.01 |
| 01/06 | 1,825 | 1,847 | 1,818 | 1,846 | +1.37% | 229,100 | 1694億9223万 | +1.15% | 13.13 | 2 |
| 01/05 | 1,834 | 1,844 | 1,802 | 1,821 | -1.19% | 231,300 | 1671億9683万 | -0.11% | 12.95 | 1.97 |
| 2025 | ||||||||||
| 12/30 | 1,853 | 1,853 | 1,832 | 1,843 | -0.16% | 159,200 | 1692億1678万 | +1.15% | 13.11 | 2.02 |
| 12/29 | 1,853 | 1,853 | 1,837 | 1,846 | -1.39% | 178,800 | 1694億9223万 | +1.48% | 13.13 | 2.02 |
| 12/26 | 1,874 | 1,880 | 1,859 | 1,872 | 0% | 163,500 | 1718億7944万 | +3.03% | 13.32 | 2.05 |
| 12/25 | 1,860 | 1,876 | 1,852 | 1,872 | +1.03% | 76,900 | 1718億7944万 | +3.25% | 13.32 | 2.05 |
| 12/24 | 1,866 | 1,875 | 1,849 | 1,853 | -0.96% | 103,800 | 1701億3494万 | +2.49% | 13.18 | 2.03 |
| 12/23 | 1,855 | 1,878 | 1,855 | 1,871 | +0.59% | 126,200 | 1717億8763万 | +3.71% | 13.31 | 2.05 |
| 12/22 | 1,888 | 1,888 | 1,857 | 1,860 | -1.38% | 182,400 | 1707億7343万 | +3.33% | 13.23 | 2.04 |
| 12/19 | 1,870 | 1,892 | 1,868 | 1,886 | +0.86% | 232,100 | 1731億6059万 | +5.01% | 13.42 | 2.06 |
| 12/18 | 1,853 | 1,870 | 1,847 | 1,870 | +1.69% | 211,300 | 1716億9157万 | +4.35% | 13.3 | 2.05 |
| 12/17 | 1,849 | 1,850 | 1,832 | 1,839 | +0.05% | 149,400 | 1688億4535万 | +2.79% | 13.08 | 2.01 |
| 12/16 | 1,846 | 1,852 | 1,833 | 1,838 | -0.16% | 194,900 | 1687億5353万 | +2.91% | 13.08 | 2.01 |
| 12/15 | 1,837 | 1,859 | 1,833 | 1,841 | +0.6% | 193,000 | 1690億2897万 | +3.2% | 13.1 | 2.01 |
| 12/12 | 1,816 | 1,838 | 1,807 | 1,830 | +2.75% | 298,000 | 1680億1902万 | +2.87% | 13.02 | 2 |
| 12/11 | 1,821 | 1,827 | 1,780 | 1,781 | 0% | 210,500 | 1635億2015万 | +0.34% | 12.67 | 1.95 |
| 12/10 | 1,794 | 1,796 | 1,780 | 1,781 | -0.28% | 126,700 | 1635億2015万 | +0.51% | 12.67 | 1.95 |
| 12/09 | 1,791 | 1,793 | 1,773 | 1,786 | -0.28% | 107,600 | 1639億7922万 | +0.96% | 12.71 | 1.95 |
| 12/08 | 1,761 | 1,799 | 1,761 | 1,791 | +1.7% | 138,300 | 1644億3829万 | +1.36% | 12.74 | 1.96 |
| 12/05 | 1,794 | 1,799 | 1,761 | 1,761 | -2.44% | 172,700 | 1616億8388万 | -0.11% | 12.53 | 1.93 |
| 12/04 | 1,765 | 1,805 | 1,764 | 1,805 | +1.98% | 187,500 | 1657億2368万 | +2.56% | 12.84 | 1.98 |
| 12/03 | 1,773 | 1,785 | 1,760 | 1,770 | +0.28% | 175,100 | 1625億1020万 | +0.85% | 12.59 | 1.94 |
| 12/02 | 1,786 | 1,786 | 1,762 | 1,765 | -1.56% | 178,500 | 1620億5113万 | +0.63% | 12.56 | 1.93 |
| 12/01 | 1,800 | 1,817 | 1,791 | 1,793 | -0.39% | 166,700 | 1646億2192万 | +2.34% | 12.76 | 1.96 |
| 11/28 | 1,788 | 1,807 | 1,787 | 1,800 | +0.67% | 153,500 | 1652億6461万 | +2.86% | 12.81 | 1.97 |
| 11/27 | 1,800 | 1,804 | 1,781 | 1,788 | -0.61% | 119,200 | 1641億6285万 | +2.35% | 12.72 | 1.96 |
| 11/26 | 1,789 | 1,799 | 1,784 | 1,799 | +1.07% | 176,600 | 1651億7280万 | +3.21% | 12.8 | 1.97 |
| 11/25 | 1,794 | 1,794 | 1,775 | 1,780 | -0.67% | 145,700 | 1634億2834万 | +2.36% | 12.66 | 1.95 |
| 11/21 | 1,763 | 1,792 | 1,760 | 1,792 | +1.36% | 259,800 | 1645億3010万 | +3.34% | 12.75 | 1.96 |
| 11/20 | 1,768 | 1,774 | 1,760 | 1,768 | +0.97% | 137,500 | 1623億2379万 | +2.26% | 12.58 | 1.93 |
| 11/19 | 1,746 | 1,767 | 1,737 | 1,751 | +0.06% | 182,700 | 1607億6299万 | +1.57% | 12.46 | 1.92 |
| 11/18 | 1,765 | 1,778 | 1,747 | 1,750 | -1.07% | 194,300 | 1606億7117万 | +1.74% | 12.45 | 1.92 |
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 6月期 | 224 448,000 10/10 | 61 122,000 1/16 | 2,082,000 1,041 7/6 | - | - | +52.21% 8/29 | -33.63% 1/16 |
| 2009年 6月期 | 135 269,000 7/4 | 17 33,200 3/23 | 924,000 462 2/13 | - | - | +42.77% 6/8 | -47.62% 2/17 |
| 2010年 6月期 | 110 220,000 5/11 | 32 63,400 7/24 | 724,000 362 8/14 | - | - | +62.71% 8/14 | -20.71% 7/13 |
| 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 | +46.92% 2/16 | -32.85% 3/15 |
| 2012年 6月期 | 143 57,100 4/3 57,200 4/2 | 89 35,500 8/9 | 686,000 1,715 6/25 | 54億3628万 | 33億7392万 | +14.94% 4/2 | -10.19% 7/25 |
| 2013年 6月期 | 227 90,800 5/9 | 105 42,000 8/7 41,850 7/26 | 1,234,800 3,087 3/4 | 86億2963万 | 39億7742万 | +16.44% 3/4 | -17.03% 6/7 |
| 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 | +20.08% 1/6 | -10.3% 5/21 |
| 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 | +25.08% 3/20 | -9.72% 5/11 |
| 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 | 312億8706万 | 188億2530万 | +16.92% 3/15 | -17.43% 8/25 |
| 2017年 6月期 | 1,195 2,390 6/27 | 616 1,231 8/3 | 548,400 274,200 6/21 | 464億4487万 | 238億2354万 | +14.55% 9/28 | -11.99% 11/9 |
| 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 | +20.4% 8/17 | -12.25% 2/6 |
| 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 | +15.44% 2/12 | -19.46% 10/29 |
| 2020年 6月期 | 1,670 7/5 | 412 3/19 | 892,900 8/13 | 707億8495万 | 176億3842万 | +32.97% 5/11 | -47.49% 3/19 |
| 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 | +23.62% 3/8 | -14.83% 5/17 |
| 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 | +14.55% 11/8 | -15.93% 5/12 5/10 |
| 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 | +12.87% 11/8 | -7.71% 1/10 |
| 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 | +11.25% 11/28 | -10.19% 10/3 |
| 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 | +8.34% 9/19 | -24.04% 8/5 |
| 最新 | 1,770 2026/4/16 | 145,800 | 1607億5637万 | -0.9% 1,786 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 50%（1.5倍）
- 2011/12/30 vs 2010/12/30
- 27%（1.27倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 125%（2.25倍）
- 2014/12/30 vs 2013/12/30
- 36%（1.36倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- 27%（1.27倍）
- 2017/12/29 vs 2016/12/30
- 104%（2.04倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 33%（1.33倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- -24%（0.76倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/04/16 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
17円（2009/03/23） - 10563%（106.63倍）
1,770円（4/16）
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。
