時価総額

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

2025/10/07～2026/03/06

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
03/06	1,396	1,429	1,396	1,415	+0.07%	8,500	32億9963万	-10.44%	10.85	2.49
03/05	1,401	1,430	1,401	1,414	+2.46%	3,200	32億9730万	-11.68%	10.85	2.49
03/04	1,396	1,418	1,353	1,380	+1.02%	9,800	32億1802万	-15.02%	10.59	2.43
03/03	1,411	1,419	1,353	1,366	-2.36%	10,900	31億8537万	-17.16%	10.48	2.4
03/02	1,425	1,429	1,390	1,399	-1.62%	3,000	32億6232万	-16.58%	10.73	2.46
02/27	1,465	1,465	1,407	1,422	-0.91%	5,000	33億1596万	-16.55%	10.91	2.5
02/26	1,383	1,440	1,383	1,435	+5.21%	12,300	33億4627万	-17.15%	11.01	2.53
02/25	1,389	1,410	1,358	1,364	-3.26%	6,400	31億8071万	-22.46%	10.46	2.4
02/24	1,525	1,525	1,352	1,410	-8.8%	45,900	32億8797万	-21.14%	10.82	2.48
02/20	1,590	1,590	1,523	1,546	-3.31%	15,300	36億310万	-15.01%	11.86	2.72
02/19	1,622	1,622	1,594	1,599	-1.42%	7,000	37億2662万	-13.29%	12.27	2.81
02/18	1,600	1,627	1,583	1,622	+0.62%	6,900	37億8023万	-13.35%	12.44	2.85
02/17	1,630	1,634	1,608	1,612	-1.1%	9,300	37億5692万	-15.51%	12.37	2.84
02/16	1,628	1,646	1,606	1,630	-0.43%	9,200	37億9887万	-16.2%	12.5	2.87
02/13	1,681	1,681	1,630	1,637	-2.62%	19,600	38億1519万	-17.45%	12.56	2.88
02/12	1,691	1,711	1,681	1,681	+0.9%	17,500	39億1773万	-16.78%	12.89	2.96
02/10	1,624	1,685	1,624	1,666	+0.91%	10,500	38億8277万	-18.73%	12.78	2.93
02/09	1,656	1,680	1,649	1,651	0%	9,500	38億4782万	-20.59%	12.66	2.91
02/06	1,690	1,690	1,645	1,651	-1.32%	8,600	38億4782万	-21.68%	12.66	2.91
02/05	1,620	1,678	1,620	1,673	+1.64%	10,700	38億9909万	-21.68%	12.83	2.94
02/04	1,744	1,744	1,580	1,646	-6.26%	95,900	38億3616万	-23.9%	12.63	2.9
02/03	1,776	1,791	1,730	1,756	+1.15%	15,200	40億9253万	-19.78%	13.47	3.09
02/02	1,742	1,784	1,710	1,736	-6.77%	60,200	40億4592万	-21.41%	13.32	3.06
01/30	1,900	1,921	1,860	1,862	-3.42%	26,100	43億3957万	-16.46%	14.28	3.28
01/29	1,924	1,969	1,901	1,928	-0.92%	12,200	44億9339万	-14.04%	14.79	3.39
01/28	1,969	1,984	1,943	1,946	-1.57%	7,500	45億3534万	-13.66%	14.93	3.42
01/27	2,005	2,010	1,977	1,977	-1.15%	6,600	46億759万	-12.68%	15.17	3.48
01/26	2,073	2,073	2,000	2,000	-3.52%	10,000	46億6120万	-11.93%	15.34	3.52
01/23	2,085	2,110	2,057	2,073	-0.58%	22,500	48億3133万	-9%	15.9	3.65
01/22	2,114	2,115	2,070	2,085	-1.09%	6,800	48億5930万	-8.67%	15.99	3.67
01/21	2,100	2,129	2,067	2,108	-0.47%	18,500	49億1290万	-7.95%	16.17	3.71
01/20	2,108	2,131	2,022	2,118	+1.19%	23,300	49億3621万	-7.71%	16.25	3.73
01/19	2,172	2,179	2,047	2,093	-3.46%	38,000	48億7794万	-9%	16.05	3.68
01/16	2,183	2,240	2,150	2,168	-0.69%	42,600	50億5274万	-6.03%	16.63	3.82
01/15	2,295	2,302	2,151	2,183	-4.88%	64,400	50億8769万	-5.54%	16.75	3.84
01/14	2,566	2,566	2,271	2,295	-8.78%	117,600	53億4872万	-0.95%	17.6	4.04
01/13	2,580	2,580	2,448	2,516	-1.29%	24,200	58億6378万	+8.68%	19.3	4.43
01/09	2,539	2,550	2,505	2,549	-1.54%	7,800	59億4069万	+10.54%	19.55	4.49
01/08	2,608	2,689	2,558	2,589	+1.21%	13,600	60億3392万	+12.71%	19.86	4.56
01/07	2,419	2,558	2,362	2,558	+5.7%	11,300	59億6167万	+11.85%	19.62	4.5
01/06	2,408	2,467	2,315	2,420	+0.83%	14,900	56億4005万	+6.14%	18.56	4.26
01/05	2,480	2,490	2,367	2,400	+0.84%	16,400	55億9344万	+5.26%	18.41	4.22
2025
12/30	2,348	2,380	2,348	2,380	+1.45%	700	55億4682万	+4.43%	18.26	4.19
12/29	2,344	2,368	2,274	2,346	-0.09%	2,400	54億6758万	+2.99%	18	4.13
12/26	2,330	2,430	2,300	2,348	+2.13%	7,100	54億7224万	+3.12%	18.01	4.13
12/25	2,240	2,300	2,240	2,299	+2.45%	2,100	53億5804万	+0.97%	17.63	4.05
12/24	2,195	2,252	2,195	2,244	-0.04%	900	52億2986万	-1.41%	17.21	3.95
12/23	2,214	2,280	2,188	2,245	+1.35%	4,100	52億3219万	-1.45%	17.22	3.95
12/22	2,192	2,218	2,190	2,215	+0.96%	1,400	51億6106万	-2.89%	16.99	3.9
12/19	2,187	2,228	2,187	2,194	+0.32%	3,300	51億1212万	-4.11%	16.83	3.86
12/18	2,105	2,220	2,051	2,187	+1.48%	9,800	50億9581万	-4.75%	16.78	3.85
12/17	2,170	2,189	2,140	2,155	-0.69%	82,400	50億2125万	-6.47%	16.53	3.79
12/16	2,219	2,221	2,152	2,170	-2.21%	3,000	50億5620万	-6.14%	16.65	3.82
12/15	2,237	2,241	2,219	2,219	-0.89%	3,800	51億7038万	-4.35%	17.02	3.91
12/12	2,255	2,255	2,181	2,239	-0.18%	2,800	52億1698万	-3.66%	17.17	3.94
12/11	2,201	2,243	2,201	2,243	-0.36%	800	52億2630万	-3.69%	17.21	3.95
12/10	2,270	2,270	2,205	2,251	-0.84%	8,800	52億4494万	-3.47%	17.27	3.96
12/09	2,234	2,272	2,123	2,270	+0.04%	4,500	52億8921万	-2.7%	17.41	3.99
12/08	2,256	2,269	2,224	2,269	-2.07%	800	52億8688万	-2.78%	17.4	3.99
12/05	2,304	2,329	2,300	2,317	+2.8%	4,100	53億9872万	-0.69%	17.77	4.08
12/04	2,300	2,342	2,254	2,254	-2%	14,300	52億5193万	-3.39%	17.29	3.97
12/03	2,307	2,343	2,300	2,300	-0.3%	400	53億5911万	-1.67%	17.64	4.05
12/02	2,350	2,350	2,307	2,307	-1.87%	2,600	53億7542万	-1.54%	17.7	4.06
12/01	2,375	2,391	2,330	2,351	-1.01%	2,400	54億7794万	+0.3%	18.03	4.14
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
11/25	2,345	2,357	2,290	2,345	+1.03%	13,000	54億6396万	0%	22.65	4.12
11/21	2,299	2,321	2,259	2,321	-1.19%	5,500	54億804万	-1.07%	22.42	4.08
11/20	2,320	2,370	2,305	2,349	+2.53%	4,000	54億7328万	0%	22.69	4.13
11/19	2,283	2,329	2,209	2,291	+0.35%	10,800	53億3814万	-2.55%	22.13	4.03
11/18	2,273	2,327	2,121	2,283	-1.72%	24,400	53億1950万	-2.69%	22.05	4.01
11/17	2,394	2,394	2,319	2,323	-2.97%	3,800	54億1270万	-0.81%	22.44	4.08
11/14	2,362	2,394	2,335	2,394	+0.59%	8,100	55億7813万	+2.44%	23.13	4.21
11/13	2,361	2,393	2,361	2,380	-0.58%	800	55億4551万	+2.54%	22.99	4.19
11/12	2,392	2,403	2,372	2,394	+1.4%	5,100	55億7813万	+3.32%	23.13	4.21
11/11	2,373	2,394	2,354	2,361	-0.04%	6,700	55億124万	+1.94%	22.81	4.15
11/10	2,288	2,365	2,278	2,362	+1.94%	5,100	55億357万	+1.9%	22.82	4.15
11/07	2,360	2,394	2,299	2,317	-1.82%	3,800	53億9872万	-0.13%	22.38	4.07
11/06	2,334	2,394	2,320	2,360	+1.16%	3,700	54億9891万	+1.72%	22.8	4.15
11/05	2,267	2,338	2,221	2,333	+2.78%	8,300	54億3600万	+0.47%	22.54	4.1
11/04	2,271	2,308	2,259	2,270	-1.43%	6,700	52億8921万	-2.45%	21.93	3.99
10/31	2,209	2,303	2,177	2,303	+3.13%	9,500	53億6610万	-1.41%	22.25	4.05
10/30	2,301	2,354	2,233	2,233	-3.87%	7,200	52億300万	-4.65%	21.57	3.93
10/29	2,385	2,385	2,321	2,323	-2.76%	8,600	54億1270万	-1.27%	22.44	4.08
10/28	2,420	2,460	2,380	2,389	-1.4%	14,400	55億6648万	+1.62%	23.08	4.2
10/27	2,318	2,431	2,303	2,423	+4.44%	11,600	56億4571万	+3.15%	23.41	4.26
10/24	2,379	2,379	2,295	2,320	-2.03%	8,400	54億571万	-0.9%	22.41	4.08
10/23	2,401	2,417	2,368	2,368	-1.91%	7,500	55億1755万	+1.41%	22.88	4.16
10/22	2,378	2,440	2,375	2,414	+1.64%	24,200	56億2474万	+3.83%	23.32	4.24
10/21	2,380	2,420	2,332	2,375	-1.04%	8,100	55億3268万	+2.68%	22.94	4.18
10/20	2,398	2,423	2,362	2,400	+1.61%	6,700	55億9092万	+4.62%	23.18	4.22
10/17	2,400	2,460	2,324	2,362	-1.58%	19,900	55億239万	+3.87%	22.81	4.15
10/16	2,350	2,410	2,325	2,400	+0.21%	24,300	55億9092万	+5.96%	23.18	4.22
10/15	2,141	2,494	2,097	2,395	+9.86%	96,900	55億7927万	+6.11%	23.13	4.21
10/14	2,135	2,189	2,036	2,180	+0.05%	32,000	50億7841万	-2.81%	21.06	3.83
10/10	2,237	2,250	1,970	2,179	-0.46%	126,100	50億7608万	-2.55%	21.05	3.83
10/09	2,101	2,243	2,100	2,189	+9.18%	46,000	50億9938万	-1.62%	21.14	3.85
10/08	2,192	2,192	1,990	2,005	-11.67%	49,600	46億7074万	-9.48%	19.37	3.52
10/07	2,329	2,329	2,261	2,270	-4.58%	40,800	52億8807万	+2.76%	21.92	3.99

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	1,415 2026/3/6		8,500	32億9963万

228A オプロ

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート