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
2026/01/06～2026/06/04
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 |
| 06/04 | 1,860 | 1,860 | 1,749 | 1,854 | -1.85% | 13,900 | 43億2334万 | +18.62% | 14.22 | 3.11 |
| 06/03 | 1,886 | 1,889 | 1,780 | 1,889 | +0.05% | 13,700 | 44億495万 | +21.48% | 14.49 | 3.17 |
| 06/02 | 1,736 | 1,888 | 1,724 | 1,888 | +9.9% | 23,600 | 44億262万 | +22.04% | 14.48 | 3.17 |
| 06/01 | 1,616 | 1,719 | 1,601 | 1,718 | +7.58% | 11,100 | 40億620万 | +11.63% | 13.18 | 2.88 |
| 05/29 | 1,585 | 1,610 | 1,572 | 1,597 | +0.44% | 4,200 | 37億2404万 | +4.17% | 12.25 | 2.68 |
| 05/28 | 1,520 | 1,593 | 1,493 | 1,590 | +6% | 5,500 | 37億772万 | +3.92% | 12.2 | 2.67 |
| 05/27 | 1,490 | 1,514 | 1,464 | 1,500 | -1.9% | 2,300 | 34億9785万 | -1.57% | 11.51 | 2.52 |
| 05/26 | 1,498 | 1,529 | 1,491 | 1,529 | +2.34% | 2,600 | 35億6547万 | +0.39% | 11.73 | 2.57 |
| 05/25 | 1,450 | 1,498 | 1,450 | 1,494 | +1.63% | 2,800 | 34億8385万 | -1.78% | 11.46 | 2.51 |
| 05/22 | 1,455 | 1,496 | 1,454 | 1,470 | +0.55% | 2,300 | 34億2789万 | -3.29% | 11.28 | 2.47 |
| 05/21 | 1,445 | 1,471 | 1,441 | 1,462 | +0.62% | 1,200 | 34億923万 | -3.82% | 11.21 | 2.45 |
| 05/20 | 1,437 | 1,475 | 1,437 | 1,453 | +0.21% | 3,100 | 33億8825万 | -4.53% | 11.15 | 2.44 |
| 05/19 | 1,446 | 1,469 | 1,446 | 1,450 | +0.35% | 4,900 | 33億8125万 | -5.29% | 11.12 | 2.43 |
| 05/18 | 1,480 | 1,489 | 1,444 | 1,445 | -2.69% | 8,600 | 33億6959万 | -6.05% | 11.08 | 2.43 |
| 05/15 | 1,559 | 1,559 | 1,485 | 1,485 | -4.75% | 7,000 | 34億6287万 | -3.88% | 11.39 | 2.49 |
| 05/14 | 1,521 | 1,559 | 1,501 | 1,559 | +0.32% | 3,800 | 36億3543万 | +0.65% | 11.96 | 2.62 |
| 05/13 | 1,506 | 1,554 | 1,506 | 1,554 | +2.98% | 2,100 | 36億2377万 | +0.26% | 11.92 | 2.61 |
| 05/12 | 1,546 | 1,588 | 1,506 | 1,509 | +0.2% | 4,000 | 35億1883万 | -2.65% | 11.58 | 2.53 |
| 05/11 | 1,563 | 1,575 | 1,506 | 1,506 | -1.12% | 5,000 | 35億1184万 | -2.96% | 11.55 | 2.53 |
| 05/08 | 1,502 | 1,563 | 1,502 | 1,523 | +0.46% | 3,000 | 35億5148万 | -1.99% | 11.68 | 2.56 |
| 05/07 | 1,524 | 1,562 | 1,516 | 1,516 | -0.13% | 6,300 | 35億3516万 | -2.63% | 11.63 | 2.55 |
| 05/01 | 1,465 | 1,538 | 1,465 | 1,518 | +2.92% | 8,100 | 35億3982万 | -2.63% | 11.64 | 2.55 |
| 04/30 | 1,513 | 1,520 | 1,472 | 1,475 | -4.22% | 8,400 | 34億3955万 | -5.39% | 11.31 | 2.48 |
| 04/28 | 1,511 | 1,596 | 1,505 | 1,540 | -0.71% | 5,000 | 35億9112万 | -1.41% | 11.81 | 2.59 |
| 04/27 | 1,621 | 1,621 | 1,536 | 1,551 | -6.06% | 16,900 | 36億1677万 | -0.7% | 11.9 | 2.6 |
| 04/24 | 1,696 | 1,696 | 1,633 | 1,651 | -1.9% | 6,700 | 38億4996万 | +5.9% | 12.66 | 2.77 |
| 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 |
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 |
|---|
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 | 1,854
2026/6/4 | 13,900 | 43億2334万 |
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。
