オプティム（3694）の時価総額の推移
- 2015年3月31日
- 369億7184万
- 2016年3月31日
- 354億3796万
- 2017年3月31日
- 391億2858万
- 2018年3月30日
- 344億3483万
- 2019年3月29日
- 678億9763万
- 2020年3月31日
- 1102億2030万
- 2021年3月31日
- 1636億3195万
- 2022年3月31日
- 564億8147万
- 2023年3月31日
- 510億3107万
- 2024年3月29日
- 570億5032万
- 2025年3月31日
- 358億1411万
2025/11/17～2026/04/15
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 | ||||||||||
| 04/15 | 430 | 437 | 429 | 434 | +1.88% | 130,900 | 236億9576万 | +2.6% | 24.46 | 2.61 |
| 04/14 | 420 | 430 | 420 | 426 | +2.16% | 149,300 | 232億5897万 | +0.47% | 24.01 | 2.56 |
| 04/13 | 420 | 420 | 414 | 417 | -0.24% | 150,000 | 227億6758万 | -1.65% | 23.5 | 2.51 |
| 04/10 | 431 | 431 | 418 | 418 | -3.46% | 179,100 | 228億2218万 | -1.65% | 23.56 | 2.51 |
| 04/09 | 445 | 445 | 431 | 433 | -3.35% | 188,500 | 236億4116万 | +1.64% | 24.4 | 2.6 |
| 04/08 | 439 | 448 | 436 | 448 | +4.92% | 392,100 | 244億6014万 | +5.41% | 25.25 | 2.69 |
| 04/07 | 426 | 436 | 425 | 427 | +1.18% | 107,500 | 233億1357万 | +0.47% | 24.07 | 2.57 |
| 04/06 | 425 | 429 | 421 | 422 | -1.4% | 116,100 | 230億4057万 | -0.94% | 23.78 | 2.54 |
| 04/03 | 428 | 436 | 421 | 428 | +1.18% | 190,300 | 233億6816万 | 0% | 24.12 | 2.57 |
| 04/02 | 432 | 436 | 423 | 423 | -1.86% | 158,300 | 230億9517万 | -1.4% | 23.84 | 2.54 |
| 04/01 | 415 | 432 | 415 | 431 | +3.86% | 164,300 | 235億3196万 | 0% | 24.29 | 2.59 |
| 03/31 | 407 | 420 | 407 | 415 | +1.22% | 112,200 | 226億5838万 | -3.94% | 23.39 | 2.5 |
| 03/30 | 420 | 420 | 410 | 410 | -3.76% | 189,100 | 226億3139万 | -5.31% | 23.11 | 2.47 |
| 03/27 | 414 | 426 | 412 | 426 | +2.9% | 196,300 | 235億1457万 | -2.07% | 24.01 | 2.56 |
| 03/26 | 422 | 422 | 411 | 414 | -1.9% | 95,200 | 228億5219万 | -5.26% | 23.33 | 2.49 |
| 03/25 | 416 | 424 | 416 | 422 | +2.93% | 135,200 | 232億9377万 | -3.87% | 23.78 | 2.54 |
| 03/24 | 408 | 411 | 405 | 410 | +2.5% | 172,800 | 226億3139万 | -7.03% | 23.11 | 2.47 |
| 03/23 | 415 | 415 | 399 | 400 | -4.31% | 335,000 | 220億7941万 | -9.71% | 22.54 | 2.41 |
| 03/19 | 422 | 427 | 417 | 418 | -1.65% | 100,700 | 230億7298万 | -6.49% | 23.56 | 2.51 |
| 03/18 | 418 | 427 | 418 | 425 | +2.16% | 110,300 | 234億5937万 | -5.56% | 23.95 | 2.56 |
| 03/17 | 422 | 423 | 416 | 416 | -0.48% | 148,900 | 229億6258万 | -8.17% | 23.45 | 2.5 |
| 03/16 | 426 | 428 | 418 | 418 | -3.02% | 213,000 | 230億7298万 | -8.13% | 23.56 | 2.51 |
| 03/13 | 424 | 433 | 424 | 431 | +0.47% | 182,200 | 237億9056万 | -5.9% | 24.29 | 2.59 |
| 03/12 | 438 | 440 | 428 | 429 | -3.38% | 175,900 | 236億8016万 | -6.74% | 24.18 | 2.58 |
| 03/11 | 449 | 451 | 442 | 444 | -0.22% | 88,100 | 245億814万 | -3.9% | 25.02 | 2.67 |
| 03/10 | 443 | 449 | 439 | 445 | +3.25% | 136,500 | 245億6334万 | -3.89% | 25.08 | 2.68 |
| 03/09 | 432 | 438 | 429 | 431 | -3.15% | 160,700 | 237億9056万 | -7.31% | 24.29 | 2.59 |
| 03/06 | 432 | 453 | 432 | 445 | +3.01% | 191,900 | 245億6334万 | -4.91% | 25.08 | 2.68 |
| 03/05 | 433 | 439 | 429 | 432 | +1.65% | 180,100 | 238億4576万 | -8.09% | 24.35 | 2.6 |
| 03/04 | 437 | 438 | 416 | 425 | -3.85% | 413,100 | 234億5937万 | -10.15% | 23.95 | 2.56 |
| 03/03 | 461 | 462 | 442 | 442 | -3.7% | 253,300 | 243億9774万 | -7.14% | 24.91 | 2.66 |
| 03/02 | 459 | 478 | 451 | 459 | -1.29% | 348,900 | 253億3612万 | -4.18% | 25.87 | 2.76 |
| 02/27 | 461 | 465 | 453 | 465 | +0.87% | 173,300 | 256億6731万 | -3.33% | 26.21 | 2.8 |
| 02/26 | 452 | 468 | 452 | 461 | +2.22% | 228,000 | 254億4652万 | -4.55% | 25.98 | 2.77 |
| 02/25 | 457 | 469 | 448 | 451 | -1.1% | 266,300 | 248億9453万 | -7.2% | 25.42 | 2.71 |
| 02/24 | 455 | 465 | 449 | 456 | -0.44% | 225,200 | 251億7052万 | -6.75% | 25.7 | 2.74 |
| 02/20 | 455 | 459 | 450 | 458 | +0.66% | 199,400 | 252億8092万 | -6.91% | 25.81 | 2.75 |
| 02/19 | 465 | 466 | 455 | 455 | -1.3% | 247,400 | 251億1533万 | -8.27% | 25.64 | 2.74 |
| 02/18 | 475 | 479 | 460 | 461 | -2.54% | 423,800 | 254億4652万 | -7.43% | 25.98 | 2.77 |
| 02/17 | 476 | 489 | 472 | 473 | +1.07% | 236,700 | 261億890万 | -5.59% | 26.66 | 2.84 |
| 02/16 | 502 | 504 | 463 | 468 | -0.43% | 485,700 | 258億3291万 | -6.96% | 26.38 | 2.81 |
| 02/13 | 500 | 500 | 470 | 470 | -5.24% | 338,700 | 259億4330万 | -6.93% | 26.49 | 2.83 |
| 02/12 | 507 | 510 | 493 | 496 | -1.78% | 219,000 | 273億7846万 | -2.17% | 27.95 | 2.98 |
| 02/10 | 490 | 507 | 489 | 505 | +4.12% | 176,300 | 278億7525万 | -0.59% | 28.46 | 3.04 |
| 02/09 | 485 | 493 | 483 | 485 | +2.54% | 186,200 | 267億7128万 | -4.53% | 27.33 | 2.92 |
| 02/06 | 488 | 490 | 471 | 473 | -3.07% | 211,600 | 261億890万 | -7.07% | 26.66 | 2.84 |
| 02/05 | 477 | 499 | 477 | 488 | +2.74% | 249,200 | 269億3688万 | -4.31% | 27.5 | 2.93 |
| 02/04 | 483 | 484 | 473 | 475 | -1.45% | 206,500 | 262億1930万 | -7.05% | 26.77 | 2.86 |
| 02/03 | 488 | 489 | 481 | 482 | -0.21% | 164,200 | 266億569万 | -5.86% | 27.16 | 2.9 |
| 02/02 | 497 | 504 | 483 | 483 | -2.82% | 235,700 | 266億6088万 | -5.85% | 27.22 | 2.9 |
| 01/30 | 494 | 499 | 490 | 497 | +0.4% | 170,200 | 274億3366万 | -3.31% | 28.01 | 2.99 |
| 01/29 | 493 | 500 | 486 | 495 | -0.4% | 186,400 | 273億2327万 | -3.51% | 27.9 | 2.98 |
| 01/28 | 501 | 502 | 492 | 497 | -1.39% | 213,700 | 274億3366万 | -3.31% | 28.01 | 2.99 |
| 01/27 | 505 | 509 | 500 | 504 | +0.2% | 118,300 | 278億2005万 | -1.95% | 28.4 | 3.03 |
| 01/26 | 517 | 517 | 503 | 503 | -3.82% | 203,000 | 277億6485万 | -2.14% | 28.35 | 3.02 |
| 01/23 | 518 | 528 | 509 | 523 | +2.15% | 129,700 | 288億6883万 | +1.95% | 29.48 | 3.15 |
| 01/22 | 515 | 519 | 512 | 512 | +0.59% | 124,800 | 282億6164万 | -0.19% | 28.86 | 3.08 |
| 01/21 | 515 | 515 | 508 | 509 | -2.68% | 165,500 | 280億9605万 | -0.59% | 28.69 | 3.06 |
| 01/20 | 530 | 533 | 523 | 523 | -0.95% | 136,800 | 288億6883万 | +2.35% | 29.48 | 3.15 |
| 01/19 | 536 | 538 | 522 | 528 | -2.76% | 202,500 | 291億4482万 | +3.33% | 29.76 | 3.18 |
| 01/16 | 547 | 547 | 532 | 543 | +0.56% | 187,700 | 299億7280万 | +6.68% | 30.6 | 3.27 |
| 01/15 | 524 | 540 | 522 | 540 | +2.66% | 192,700 | 298億720万 | +6.3% | 30.43 | 3.25 |
| 01/14 | 517 | 526 | 516 | 526 | +1.94% | 151,700 | 290億3442万 | +3.95% | 29.64 | 3.16 |
| 01/13 | 532 | 536 | 514 | 516 | -1.71% | 285,300 | 284億8244万 | +2.18% | 29.08 | 3.1 |
| 01/09 | 527 | 527 | 516 | 525 | +1.55% | 182,500 | 289億7922万 | +3.96% | 29.59 | 3.16 |
| 01/08 | 539 | 559 | 516 | 517 | -3.9% | 545,300 | 285億3763万 | +2.58% | 29.14 | 3.11 |
| 01/07 | 516 | 542 | 510 | 538 | +5.49% | 376,300 | 296億9680万 | +6.75% | 30.32 | 3.24 |
| 01/06 | 505 | 515 | 503 | 510 | +1.59% | 101,800 | 281億5124万 | +1.39% | 28.74 | 3.07 |
| 01/05 | 505 | 509 | 497 | 502 | -0.4% | 225,600 | 277億966万 | -0.2% | 28.29 | 3.02 |
| 2025 | ||||||||||
| 12/30 | 507 | 510 | 503 | 504 | -0.59% | 123,200 | 278億2005万 | 0% | 28.4 | 3.06 |
| 12/29 | 513 | 514 | 503 | 507 | -1.17% | 115,500 | 279億8565万 | +0.6% | 28.57 | 3.08 |
| 12/26 | 510 | 518 | 508 | 513 | +1.18% | 192,400 | 283億1684万 | +1.58% | 28.91 | 3.12 |
| 12/25 | 498 | 509 | 497 | 507 | +2.01% | 162,000 | 279億8565万 | +0.2% | 28.57 | 3.08 |
| 12/24 | 503 | 508 | 497 | 497 | -1.19% | 211,400 | 274億3366万 | -2.17% | 28.01 | 3.02 |
| 12/23 | 494 | 503 | 494 | 503 | +1.62% | 156,100 | 277億6485万 | -1.18% | 28.35 | 3.06 |
| 12/22 | 511 | 512 | 493 | 495 | -2.94% | 226,100 | 273億2327万 | -3.13% | 27.9 | 3.01 |
| 12/19 | 495 | 511 | 493 | 510 | +3.03% | 189,400 | 281億5124万 | -0.78% | 28.74 | 3.1 |
| 12/18 | 491 | 495 | 487 | 495 | 0% | 162,300 | 273億2327万 | -3.88% | 27.9 | 3.01 |
| 12/17 | 496 | 498 | 490 | 495 | 0% | 153,000 | 273億2327万 | -4.26% | 27.9 | 3.01 |
| 12/16 | 503 | 503 | 494 | 495 | -2.37% | 122,200 | 273億2327万 | -4.62% | 27.9 | 3.01 |
| 12/15 | 494 | 508 | 494 | 507 | +2.42% | 178,000 | 279億8565万 | -2.5% | 28.57 | 3.08 |
| 12/12 | 500 | 502 | 493 | 495 | -0.2% | 99,300 | 273億2327万 | -4.99% | 27.9 | 3.01 |
| 12/11 | 501 | 504 | 493 | 496 | -1.39% | 139,300 | 273億7846万 | -5.16% | 27.95 | 3.02 |
| 12/10 | 500 | 507 | 498 | 503 | +1.62% | 139,100 | 277億6485万 | -4.01% | 28.35 | 3.06 |
| 12/09 | 500 | 503 | 490 | 495 | -1.98% | 292,500 | 273億2327万 | -5.89% | 27.9 | 3.01 |
| 12/08 | 500 | 505 | 499 | 505 | +1% | 85,400 | 278億7525万 | -4.36% | 28.46 | 3.07 |
| 12/05 | 501 | 507 | 497 | 500 | -0.4% | 157,500 | 275億9926万 | -5.66% | 28.18 | 3.04 |
| 12/04 | 503 | 506 | 501 | 502 | -0.2% | 106,300 | 277億966万 | -5.46% | 28.29 | 3.05 |
| 12/03 | 505 | 512 | 503 | 503 | -0.79% | 126,900 | 277億6485万 | -5.81% | 28.35 | 3.06 |
| 12/02 | 510 | 513 | 504 | 507 | -0.98% | 165,300 | 279億8565万 | -5.59% | 28.57 | 3.08 |
| 12/01 | 520 | 522 | 511 | 512 | -2.1% | 167,500 | 282億6164万 | -5.01% | 28.86 | 3.11 |
| 11/28 | 515 | 523 | 512 | 523 | +1.75% | 83,100 | 288億6883万 | -3.51% | 29.48 | 3.18 |
| 11/27 | 509 | 516 | 507 | 514 | +1.38% | 102,600 | 283億7204万 | -5.51% | 28.97 | 3.12 |
| 11/26 | 516 | 518 | 507 | 507 | -1.74% | 174,700 | 279億8565万 | -7.14% | 28.57 | 3.08 |
| 11/25 | 539 | 539 | 514 | 516 | -4.27% | 207,600 | 284億8244万 | -6.01% | 29.08 | 3.14 |
| 11/21 | 530 | 543 | 528 | 539 | +0.19% | 79,500 | 297億5200万 | -2% | 30.38 | 3.28 |
| 11/20 | 541 | 547 | 535 | 538 | +0.19% | 174,200 | 296億9680万 | -2.36% | 30.32 | 3.27 |
| 11/19 | 540 | 542 | 529 | 537 | -0.37% | 113,700 | 296億4160万 | -2.72% | 30.26 | 3.26 |
| 11/18 | 560 | 564 | 539 | 539 | -3.41% | 163,000 | 297億5200万 | -2.36% | 30.38 | 3.28 |
| 11/17 | 575 | 581 | 557 | 558 | +0.54% | 258,600 | 308億77万 | +0.72% | 31.45 | 3.39 |
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 | |
| 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 |
| 最新 | 434 2026/4/15 | 130,900 | 236億9576万 | |||
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。
