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
09/25	483	483	475	482	-1.03%	152,000	-	+7.11%	-	-
09/24	474	488	474	487	+3.4%	385,400	-	+8.71%	-	-
09/18	472	475	463	471	-0.42%	668,500	-	+5.37%	-	-
09/17	459	473	458	473	+3.28%	171,700	-	+6.05%	-	-
09/16	461	465	456	458	-1.08%	189,500	-	+3.15%	-	-
09/15	466	472	462	463	-0.43%	217,600	-	+4.75%	-	-
09/14	438	465	438	465	+6.9%	217,800	-	+5.68%	-	-
09/11	429	439	427	435	-0.46%	133,500	-	-0.46%	-	-
09/10	425	440	424	437	+2.1%	133,600	-	+0.23%	-	-
09/09	424	433	423	428	-0.23%	118,500	-	-1.61%	-	-
09/08	433	435	426	429	-1.15%	222,700	-	-1.15%	-	-
09/07	443	447	434	434	-2.25%	127,500	-	+0.23%	-	-
09/04	437	447	437	444	+1.83%	99,800	-	+2.78%	-	-
09/03	441	444	435	436	-0.46%	86,600	-	+1.4%	-	-
09/02	445	446	435	438	-2.88%	164,900	-	+2.1%	-	-
09/01	459	459	448	451	-1.96%	111,700	-	+5.62%	-	-
08/31	442	460	441	460	+1.77%	152,600	-	+8.24%	-	-
08/28	434	458	432	452	+4.39%	231,100	-	+7.11%	-	-
08/27	432	440	429	433	+0.46%	225,500	-	+3.34%	-	-
08/26	435	439	431	431	-0.92%	158,300	-	+3.11%	-	-
08/25	443	443	431	435	-3.12%	167,500	-	+4.32%	-	-
08/24	448	459	444	449	-0.66%	150,500	-	+8.19%	-	-
08/21	455	455	447	452	-0.66%	132,800	-	+9.44%	-	-
08/20	448	456	443	455	+2.02%	171,800	-	+10.71%	-	-
08/19	437	454	435	446	+0.22%	288,500	-	+8.78%	-	-
08/18	456	459	440	445	-2.41%	203,200	-	+9.07%	-	-
08/17	445	460	436	456	+3.17%	361,900	-	+12.04%	-	-
08/14	417	456	410	442	+6%	474,200	-	+9.14%	-	-
08/13	413	417	409	417	+0.48%	131,200	-	+3.22%	-	-
08/12	414	415	407	415	+1.47%	100,100	-	+2.72%	-	-
08/10	403	411	402	409	+1.74%	112,800	-	+1.24%	-	-
08/07	401	403	397	402	+0.25%	81,500	-	-0.5%	-	-
08/06	402	405	399	401	-1.23%	91,200	-	-0.74%	-	-
08/05	402	408	402	406	+1%	51,200	-	+0.74%	-	-
08/04	401	407	401	402	-0.25%	50,900	-	-0.25%	-	-
08/03	411	411	398	403	-1.95%	125,100	-	0%	-	-
07/31	407	415	403	411	+0.24%	144,700	-	+1.99%	-	-
07/30	401	412	399	410	+2.76%	174,000	-	+1.99%	-	-
07/29	400	403	395	399	+1.53%	130,700	-	-0.75%	-	-
07/28	399	404	393	393	-1.5%	114,000	-	-2.48%	-	-
07/27	390	399	390	399	+3.37%	102,700	-	-1.24%	-	-
07/24	387	389	386	386	-1.03%	107,900	-	-4.69%	-	-
07/23	395	395	389	390	-1.52%	108,300	-	-3.94%	-	-
07/22	397	398	392	396	0%	126,400	-	-2.94%	-	-
07/21	396	402	396	396	0%	103,400	-	-3.18%	-	-
07/17	399	400	391	396	-1.49%	237,800	-	-3.41%	-	-
07/16	410	414	402	402	-1.95%	91,400	-	-2.43%	-	-
07/15	409	412	402	410	+0.99%	117,000	-	-0.49%	-	-
07/14	411	415	406	406	-1.46%	95,100	-	-1.69%	-	-
07/13	421	426	411	412	-2.37%	135,600	-	-0.48%	-	-
07/10	415	426	411	422	+2.43%	214,600	-	+1.44%	-	-
07/09	405	415	403	412	+1.48%	116,600	-	-1.44%	-	-
07/08	410	412	404	406	-1.93%	127,900	-	-3.33%	-	-
07/07	410	415	407	414	+1.47%	189,300	-	-1.9%	-	-
07/06	408	412	404	408	+0.49%	135,500	-	-3.55%	-	-
07/03	408	410	402	406	+0.74%	136,500	-	-4.25%	-	-
07/02	396	410	394	403	+2.03%	193,100	-	-5.4%	-	-
07/01	396	398	389	395	0%	133,400	-	-7.71%	-	-
06/30	405	405	389	395	-1.5%	158,700	-	-8.14%	-	-
06/29	400	408	397	401	+1.01%	146,400	-	-7.18%	-	-
06/26	410	410	392	397	-1.49%	225,600	-	-8.31%	-	-
06/25	412	412	403	403	-0.74%	112,700	-	-6.93%	-	-
06/24	414	418	406	406	-1.69%	127,700	-	-6.02%	-	-
06/23	426	426	413	413	-3.05%	171,400	-	-4.4%	-	-
06/22	417	429	417	426	+3.15%	143,200	-	-1.16%	-	-
06/19	433	433	412	413	-3.95%	167,300	-	-3.95%	-	-
06/18	429	434	423	430	+1.18%	152,900	-	-0.23%	-	-
06/17	430	442	425	425	-0.47%	171,900	-	-1.62%	-	-
06/16	436	437	423	427	-0.93%	132,200	-	-1.16%	-	-
06/15	428	435	422	431	+1.41%	168,400	-	-0.46%	-	-
06/12	413	429	406	425	+2.66%	293,900	-	-2.07%	-	-
06/11	426	429	410	414	-4.39%	290,300	-	-4.83%	-	-
06/10	441	446	425	433	-1.37%	193,800	-	-0.69%	-	-
06/09	450	454	436	439	-2.23%	239,500	-	+0.69%	-	-
06/08	460	470	442	449	-4.26%	259,700	-	+2.98%	-	-
06/05	482	498	463	469	-2.7%	459,500	-	+7.82%	-	-
06/04	441	484	436	482	+6.17%	735,600	-	+11.32%	-	-
06/03	444	455	433	454	+2.71%	180,600	-	+5.09%	-	-
06/02	427	444	427	442	+2.55%	238,900	-	+2.55%	-	-
06/01	452	453	427	431	-5.69%	359,100	-	0%	-	-
05/29	446	469	446	457	+4.82%	380,200	-	+6.03%	-	-
05/28	454	456	431	436	-3.54%	234,100	-	+1.4%	-	-
05/27	451	454	428	452	-0.88%	525,200	-	+5.12%	-	-
05/26	405	458	405	456	+13.15%	690,400	-	+6.29%	-	-
05/25	405	405	390	403	+1.26%	235,500	-	-6.06%	-	-
05/22	404	407	395	398	0%	237,200	-	-7.23%	-	-
05/21	391	405	389	398	+3.11%	266,000	-	-7.44%	-	-
05/20	398	398	380	386	-3.02%	406,300	-	-10.44%	-	-
05/19	395	403	387	398	+1.02%	371,700	-	-8.08%	-	-
05/18	403	409	393	394	-11.06%	589,300	-	-9.43%	-	-
05/15	449	453	436	443	-1.12%	337,300	-	+1.61%	-	-
05/14	448	452	441	448	+0.9%	170,500	-	+2.99%	-	-
05/13	440	450	437	444	+1.14%	154,300	-	+2.07%	-	-
05/12	456	458	439	439	-4.15%	246,400	-	+1.15%	-	-
05/11	457	472	454	458	+1.55%	282,400	-	+5.77%	-	-
05/08	448	457	443	451	+0.89%	222,900	-	+4.4%	-	-
05/07	440	449	436	447	+3.47%	229,900	-	+3.95%	-	-
05/01	427	432	424	432	+1.17%	79,200	-	+0.7%	-	-
04/30	428	429	423	427	-0.7%	110,300	-	-0.47%	-	-
04/28	431	433	428	430	+0.23%	87,100	-	+0.47%	-	-

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
2015年 3月期	1,084 34,700 11/11	410 13,120 10/23	52,809,600 1,650,300 10/29	561億6195万	212億3472万	369億7184万 3/31
2016年 3月期	790 6,320 9/7	390 3,120 8/25	6,615,200 826,900 9/7	417億8531万	206億2819万	354億3796万 3/31
2017年 3月期	783 6,260 10/26	501 4,005 8/8	2,386,400 298,300 2/15	414億7392万	264億7945万	391億2858万 3/31
2018年 3月期	886 3,545 6/8	525 2,100 2/6	730,400 182,600 2/6	472億4716万	280億2327万	344億3483万 3/30
2019年 3月期	1,348 5,390 3/22	592 2,366 5/16	2,818,400 704,600 9/11	742億6091万	325億8956万	678億9763万 3/29
2020年 3月期	2,418 4,835 2/10	1,000 2,000 5/23	2,989,200 1,494,600 6/4	1332億3844万	551億1014万	1102億2030万 3/31
2021年 3月期	3,840 8/14	1,881 4/3	2,145,700 5/19	2116億8230万	1036億7199万	1636億3195万 3/31
2022年 3月期	3,095 4/2	797 3/15	821,500 5/17	1706億2205万	439億4619万	564億8147万 3/31
2023年 3月期	1,279 11/25	677 6/22	868,000 5/31	705億2876万	373億3047万	510億3107万 3/31
2024年 3月期	1,238 3/6	742 12/27	893,800 1/9	682億9208万	409億2192万	570億5032万 3/29
2025年 3月期	1,060 4/1	511 8/5	616,700 8/5	584億7302万	281億9163万	358億1411万 3/31
2026年 3月期	680 5/13 5/12	399 3/23	810,300 4/9	375億3499万	220億2421万	226億1693万 3/31
最新	482 2026/9/25		152,000	263億1649万

オプティム（3694）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート