オプロ（228A）の時価総額の推移

2024年11月29日: 32億4741万
2025年11月28日: 55億3517万

2025/11/26～2026/04/23

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
04/23	1,687	1,700	1,628	1,683	-0.24%	11,500	39億2458万	+8.3%	12.91	2.83
04/22	1,584	1,722	1,567	1,687	+7.32%	21,700	39億3391万	+8.91%	12.94	2.83
04/21	1,524	1,595	1,524	1,572	+3.15%	13,500	36億6574万	+1.95%	12.06	2.64
04/20	1,455	1,537	1,455	1,524	+4.81%	14,200	35億5381万	-0.72%	11.69	2.56
04/17	1,471	1,471	1,447	1,454	-1.16%	5,500	33億9058万	-4.91%	11.15	2.44
04/16	1,463	1,484	1,463	1,471	+0.55%	4,600	34億3022万	-3.54%	11.28	2.47
04/15	1,485	1,485	1,458	1,463	-0.27%	4,500	34億1156万	-3.88%	11.22	2.46
04/14	1,450	1,469	1,450	1,467	-0.88%	14,400	34億2089万	-3.55%	11.25	2.46
04/13	1,471	1,497	1,447	1,480	-1.66%	27,200	34億5121万	-2.5%	11.35	2.48
04/10	1,575	1,575	1,466	1,505	-11.21%	85,700	35億950万	-0.66%	11.54	2.53
04/09	1,631	1,700	1,617	1,695	+4.05%	14,900	39億5257万	+12.18%	13	2.85
04/08	1,630	1,630	1,598	1,629	+1.37%	5,200	37億9866万	+8.67%	12.5	2.73
04/07	1,628	1,629	1,607	1,607	+1.2%	7,300	37億4736万	+8%	12.33	2.7
04/06	1,556	1,605	1,556	1,588	+0.63%	9,100	37億305万	+7.3%	12.18	2.67
04/03	1,575	1,578	1,562	1,578	+1.54%	2,800	36億7973万	+7.13%	12.1	2.65
04/02	1,546	1,572	1,541	1,554	-1.15%	3,500	36億2377万	+5.86%	11.92	2.61
04/01	1,547	1,580	1,545	1,572	+1.75%	5,500	36億6574万	+7.67%	12.06	2.64
03/31	1,553	1,567	1,531	1,545	-3.01%	2,200	36億278万	+6.26%	11.85	2.59
03/30	1,508	1,594	1,508	1,593	+0.82%	6,100	37億1471万	+9.56%	12.22	2.67
03/27	1,500	1,599	1,500	1,580	+4.15%	9,300	36億8440万	+8.67%	12.12	2.65
03/26	1,569	1,569	1,517	1,517	-1.56%	5,100	35億3749万	+4.26%	11.64	2.55
03/25	1,555	1,576	1,541	1,541	+0.06%	6,300	35億9345万	+5.62%	11.82	2.59
03/24	1,499	1,549	1,499	1,540	+4.05%	7,500	35億9112万	+5.26%	11.81	2.59
03/23	1,475	1,500	1,400	1,480	-2.31%	11,900	34億5121万	+0.89%	11.35	2.48
03/19	1,560	1,560	1,507	1,515	-3.19%	11,200	35億3282万	+2.71%	11.62	2.54
03/18	1,626	1,630	1,555	1,565	+3.92%	30,300	36億4942万	+5.67%	12	2.63
03/17	1,647	1,647	1,490	1,506	+7.04%	64,300	35億1184万	+1.48%	11.55	2.53
03/16	1,387	1,447	1,380	1,407	+2.85%	7,700	32億8098万	-5.57%	10.79	2.36
03/13	1,371	1,374	1,347	1,368	-0.22%	2,600	31億9003万	-8.86%	10.49	2.3
03/12	1,387	1,391	1,371	1,371	-1.58%	4,200	31億9703万	-9.33%	10.52	2.3
03/11	1,427	1,427	1,388	1,393	-1.9%	6,000	32億4833万	-8.78%	10.69	2.34
03/10	1,421	1,421	1,379	1,420	+2.01%	10,000	33億1129万	-7.85%	10.89	2.38
03/09	1,385	1,422	1,349	1,392	-1.63%	11,200	32億4600万	-10.71%	10.68	2.34
03/06	1,396	1,429	1,396	1,415	+0.07%	8,500	32億9963万	-10.44%	10.85	2.38
03/05	1,401	1,430	1,401	1,414	+2.46%	3,200	32億9730万	-11.68%	10.85	2.37
03/04	1,396	1,418	1,353	1,380	+1.02%	9,800	32億1802万	-15.02%	10.59	2.32
03/03	1,411	1,419	1,353	1,366	-2.36%	10,900	31億8537万	-17.16%	10.48	2.29
03/02	1,425	1,429	1,390	1,399	-1.62%	3,000	32億6232万	-16.58%	10.73	2.35
02/27	1,465	1,465	1,407	1,422	-0.91%	5,000	33億1596万	-16.55%	10.91	2.39
02/26	1,383	1,440	1,383	1,435	+5.21%	12,300	33億4627万	-17.15%	11.01	2.41
02/25	1,389	1,410	1,358	1,364	-3.26%	6,400	31億8071万	-22.46%	10.46	2.29
02/24	1,525	1,525	1,352	1,410	-8.8%	45,900	32億8797万	-21.14%	10.82	2.37
02/20	1,590	1,590	1,523	1,546	-3.31%	15,300	36億310万	-15.01%	11.86	2.59
02/19	1,622	1,622	1,594	1,599	-1.42%	7,000	37億2662万	-13.29%	12.27	2.68
02/18	1,600	1,627	1,583	1,622	+0.62%	6,900	37億8023万	-13.35%	12.44	2.72
02/17	1,630	1,634	1,608	1,612	-1.1%	9,300	37億5692万	-15.51%	12.37	2.7
02/16	1,628	1,646	1,606	1,630	-0.43%	9,200	37億9887万	-16.2%	12.5	2.74
02/13	1,681	1,681	1,630	1,637	-2.62%	19,600	38億1519万	-17.45%	12.56	2.75
02/12	1,691	1,711	1,681	1,681	+0.9%	17,500	39億1773万	-16.78%	12.89	2.82
02/10	1,624	1,685	1,624	1,666	+0.91%	10,500	38億8277万	-18.73%	12.78	2.8
02/09	1,656	1,680	1,649	1,651	0%	9,500	38億4782万	-20.59%	12.66	2.77
02/06	1,690	1,690	1,645	1,651	-1.32%	8,600	38億4782万	-21.68%	12.66	2.77
02/05	1,620	1,678	1,620	1,673	+1.64%	10,700	38億9909万	-21.68%	12.83	2.81
02/04	1,744	1,744	1,580	1,646	-6.26%	95,900	38億3616万	-23.9%	12.63	2.76
02/03	1,776	1,791	1,730	1,756	+1.15%	15,200	40億9253万	-19.78%	13.47	2.95
02/02	1,742	1,784	1,710	1,736	-6.77%	60,200	40億4592万	-21.41%	13.32	2.91
01/30	1,900	1,921	1,860	1,862	-3.42%	26,100	43億3957万	-16.46%	14.28	3.12
01/29	1,924	1,969	1,901	1,928	-0.92%	12,200	44億9339万	-14.04%	14.79	3.24
01/28	1,969	1,984	1,943	1,946	-1.57%	7,500	45億3534万	-13.66%	14.93	3.27
01/27	2,005	2,010	1,977	1,977	-1.15%	6,600	46億759万	-12.68%	15.17	3.32
01/26	2,073	2,073	2,000	2,000	-3.52%	10,000	46億6120万	-11.93%	15.34	3.36
01/23	2,085	2,110	2,057	2,073	-0.58%	22,500	48億3133万	-9%	15.9	3.48
01/22	2,114	2,115	2,070	2,085	-1.09%	6,800	48億5930万	-8.67%	15.99	3.5
01/21	2,100	2,129	2,067	2,108	-0.47%	18,500	49億1290万	-7.95%	16.17	3.54
01/20	2,108	2,131	2,022	2,118	+1.19%	23,300	49億3621万	-7.71%	16.25	3.55
01/19	2,172	2,179	2,047	2,093	-3.46%	38,000	48億7794万	-9%	16.05	3.51
01/16	2,183	2,240	2,150	2,168	-0.69%	42,600	50億5274万	-6.03%	16.63	3.64
01/15	2,295	2,302	2,151	2,183	-4.88%	64,400	50億8769万	-5.54%	16.75	3.66
01/14	2,566	2,566	2,271	2,295	-8.78%	117,600	53億4872万	-0.95%	17.6	3.85
01/13	2,580	2,580	2,448	2,516	-1.29%	24,200	58億6378万	+8.68%	19.3	4.22
01/09	2,539	2,550	2,505	2,549	-1.54%	7,800	59億4069万	+10.54%	19.55	4.28
01/08	2,608	2,689	2,558	2,589	+1.21%	13,600	60億3392万	+12.71%	19.86	4.34
01/07	2,419	2,558	2,362	2,558	+5.7%	11,300	59億6167万	+11.85%	19.62	4.29
01/06	2,408	2,467	2,315	2,420	+0.83%	14,900	56億4005万	+6.14%	18.56	4.06
01/05	2,480	2,490	2,367	2,400	+0.84%	16,400	55億9344万	+5.26%	18.41	4.03
2025
12/30	2,348	2,380	2,348	2,380	+1.45%	700	55億4682万	+4.43%	18.26	3.99
12/29	2,344	2,368	2,274	2,346	-0.09%	2,400	54億6758万	+2.99%	18	3.94
12/26	2,330	2,430	2,300	2,348	+2.13%	7,100	54億7224万	+3.12%	18.01	3.94
12/25	2,240	2,300	2,240	2,299	+2.45%	2,100	53億5804万	+0.97%	17.63	3.86
12/24	2,195	2,252	2,195	2,244	-0.04%	900	52億2986万	-1.41%	17.21	3.77
12/23	2,214	2,280	2,188	2,245	+1.35%	4,100	52億3219万	-1.45%	17.22	3.77
12/22	2,192	2,218	2,190	2,215	+0.96%	1,400	51億6106万	-2.89%	16.99	3.72
12/19	2,187	2,228	2,187	2,194	+0.32%	3,300	51億1212万	-4.11%	16.83	3.68
12/18	2,105	2,220	2,051	2,187	+1.48%	9,800	50億9581万	-4.75%	16.78	3.67
12/17	2,170	2,189	2,140	2,155	-0.69%	82,400	50億2125万	-6.47%	16.53	3.62
12/16	2,219	2,221	2,152	2,170	-2.21%	3,000	50億5620万	-6.14%	16.65	3.64
12/15	2,237	2,241	2,219	2,219	-0.89%	3,800	51億7038万	-4.35%	17.02	3.72
12/12	2,255	2,255	2,181	2,239	-0.18%	2,800	52億1698万	-3.66%	17.17	3.76
12/11	2,201	2,243	2,201	2,243	-0.36%	800	52億2630万	-3.69%	17.21	3.76
12/10	2,270	2,270	2,205	2,251	-0.84%	8,800	52億4494万	-3.47%	17.27	3.78
12/09	2,234	2,272	2,123	2,270	+0.04%	4,500	52億8921万	-2.7%	17.41	3.81
12/08	2,256	2,269	2,224	2,269	-2.07%	800	52億8688万	-2.78%	17.4	3.81
12/05	2,304	2,329	2,300	2,317	+2.8%	4,100	53億9872万	-0.69%	17.77	3.89
12/04	2,300	2,342	2,254	2,254	-2%	14,300	52億5193万	-3.39%	17.29	3.78
12/03	2,307	2,343	2,300	2,300	-0.3%	400	53億5911万	-1.67%	17.64	3.86
12/02	2,350	2,350	2,307	2,307	-1.87%	2,600	53億7542万	-1.54%	17.7	3.87
12/01	2,375	2,391	2,330	2,351	-1.01%	2,400	54億7794万	+0.3%	18.03	3.94
11/28	2,443	2,443	2,371	2,375	-1.49%	1,600	55億3386万	+1.28%	22.94	4.18
11/27	2,388	2,449	2,388	2,411	+0.96%	3,500	56億1775万	+2.77%	23.29	4.24
11/26	2,358	2,405	2,344	2,388	+1.83%	15,600	55億6415万	+1.83%	23.07	4.2

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
2024年 11月期	1,838 8/21	1,037 10/25	6,378,000 8/21	40億5334万	23億6985万	32億4741万 11/29
2025年 11月期	2,897 9/25	960 4/7	126,100 10/10	67億4870万	21億9388万	55億3517万 11/28
最新	1,683 2026/4/23		11,500	39億2458万

オプロ（228A）の時価総額の推移

2025/11/26～2026/04/23

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート