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	427	428	416	424	+0.24%	24,000	-	-0.7%	-	-
09/24	436	441	418	423	-3.86%	30,900	-	-0.7%	-	-
09/18	442	447	440	440	-0.45%	20,800	-	+3.53%	-	-
09/17	451	458	440	442	-3.07%	26,800	-	+4.49%	-	-
09/16	476	478	453	456	-4.2%	30,200	-	+8.06%	-	-
09/15	470	482	461	476	+0.63%	42,100	-	+13.6%	-	-
09/14	450	495	450	473	+3.73%	94,900	-	+13.43%	-	-
09/11	445	465	445	456	-0.22%	49,700	-	+10.41%	-	-
09/10	426	468	426	457	+5.79%	108,800	-	+11.46%	-	-
09/09	417	441	409	432	+2.37%	40,300	-	+5.88%	-	-
09/08	419	435	410	422	+6.03%	156,100	-	+3.69%	-	-
09/07	397	421	392	398	0%	48,200	-	-1.73%	-	-
09/04	407	416	398	398	+1.79%	24,500	-	-1.49%	-	-
09/03	382	422	382	391	+0.77%	52,700	-	-2.98%	-	-
09/02	405	407	388	388	-4.67%	25,800	-	-3.72%	-	-
09/01	412	420	405	407	-1.69%	35,000	-	+0.99%	-	-
08/31	420	425	403	414	-2.82%	45,400	-	+2.48%	-	-
08/28	426	435	418	426	-0.93%	28,200	-	+5.71%	-	-
08/27	433	437	425	430	-0.69%	27,600	-	+7.23%	-	-
08/26	427	436	423	433	+1.41%	51,400	-	+8.52%	-	-
08/25	420	427	414	427	+2.89%	41,100	-	+7.29%	-	-
08/24	410	420	405	415	+1.22%	24,100	-	+4.8%	-	-
08/21	412	414	403	410	-1.91%	14,000	-	+3.8%	-	-
08/20	410	418	410	418	+1.95%	17,000	-	+6.09%	-	-
08/19	414	424	410	410	-2.38%	29,600	-	+4.59%	-	-
08/18	386	420	386	420	+6.87%	87,300	-	+7.97%	-	-
08/17	384	397	368	393	+1.81%	59,900	-	+1.55%	-	-
08/14	401	402	384	386	-3.98%	58,900	-	+0.26%	-	-
08/13	403	410	402	402	-0.25%	21,400	-	+4.96%	-	-
08/12	415	415	403	403	-2.89%	30,600	-	+5.5%	-	-
08/10	364	415	364	415	+13.08%	103,100	-	+9.5%	-	-
08/07	388	390	367	367	-6.38%	42,300	-	-2.13%	-	-
08/06	395	401	392	392	-2.24%	38,900	-	+5.09%	-	-
08/05	400	407	392	401	+0.75%	48,000	-	+8.38%	-	-
08/04	381	398	375	398	+2.84%	60,000	-	+8.15%	-	-
08/03	371	391	356	387	+2.93%	97,400	-	+6.32%	-	-
07/31	365	382	365	376	+3.01%	30,000	-	+4.44%	-	-
07/30	383	386	365	365	-4.7%	47,500	-	+2.53%	-	-
07/29	417	417	379	383	-6.36%	70,200	-	+8.81%	-	-
07/28	405	412	402	409	-0.73%	36,000	-	+17.19%	-	-
07/27	399	415	392	412	+5.37%	126,100	-	+19.77%	-	-
07/24	377	401	374	391	+4.55%	114,200	-	+15%	-	-
07/23	401	401	363	374	-4.59%	83,900	-	+11.31%	-	-
07/22	400	400	383	392	-2%	63,100	-	+17.72%	-	-
07/21	391	402	388	400	+3.09%	93,200	-	+21.58%	-	-
07/17	389	389	374	388	-0.51%	69,500	-	+20.12%	-	-
07/16	380	390	366	390	+2.63%	78,100	-	+23.03%	-	-
07/15	373	380	364	380	+4.4%	61,000	-	+22.58%	-	-
07/14	355	375	346	364	+5.51%	94,900	-	+19.74%	-	-
07/13	354	361	343	345	-2.54%	66,700	-	+15.38%	-	-
07/10	340	360	335	354	+4.12%	45,400	-	+19.59%	-	-
07/09	353	356	332	340	-4.49%	39,300	-	+16.44%	-	-
07/08	357	368	342	356	-0.28%	86,800	-	+23.61%	-	-
07/07	336	358	333	357	+4.39%	54,900	-	+25.7%	-	-
07/06	323	343	322	342	+6.54%	64,000	-	+22.14%	-	-
07/03	319	322	316	321	+0.94%	18,600	-	+16.3%	-	-
07/02	319	325	310	318	-0.31%	49,800	-	+16.48%	-	-
07/01	319	323	316	319	-2.45%	16,300	-	+17.71%	-	-
06/30	301	328	300	327	+8.64%	98,400	-	+22.01%	-	-
06/29	291	306	291	301	+3.44%	31,200	-	+13.16%	-	-
06/26	304	308	287	291	+1.04%	63,000	-	+10.23%	-	-
06/25	273	310	268	288	+7.46%	107,500	-	+9.09%	-	-
06/24	282	287	268	268	-6.62%	28,900	-	+1.9%	-	-
06/23	293	293	286	287	-4.01%	15,700	-	+8.71%	-	-
06/22	295	299	285	299	-2.61%	60,900	-	+13.26%	-	-
06/19	297	307	296	307	+2.33%	44,100	-	+16.73%	-	-
06/18	286	302	281	300	+4.9%	85,300	-	+14.5%	-	-
06/17	284	295	278	286	+0.35%	79,700	-	+9.16%	-	-
06/16	263	290	252	285	+9.2%	141,100	-	+8.78%	-	-
06/15	240	311	237	261	+8.75%	928,000	-	-0.38%	-	-
06/12	227	240	225	240	+6.19%	44,700	-	-9.09%	-	-
06/11	230	232	225	226	-1.74%	45,300	-	-15.36%	-	-
06/10	236	238	230	230	-2.54%	50,700	-	-14.81%	-	-
06/09	249	252	234	236	-7.45%	97,400	-	-13.55%	-	-
06/08	255	255	247	255	+0.79%	11,000	-	-7.61%	-	-
06/05	258	259	252	253	-1.17%	14,600	-	-8.99%	-	-
06/04	253	257	249	256	+1.19%	20,800	-	-8.57%	-	-
06/03	243	255	243	253	+3.69%	75,800	-	-10.28%	-	-
06/02	246	248	240	244	-0.81%	56,000	-	-14.39%	-	-
06/01	251	253	246	246	-3.15%	32,500	-	-14.58%	-	-
05/29	254	258	254	254	0%	28,100	-	-12.71%	-	-
05/28	256	258	253	254	-0.78%	28,800	-	-13.31%	-	-
05/27	265	265	255	256	-3.4%	64,500	-	-13.51%	-	-
05/26	269	269	264	265	-1.49%	36,000	-	-11.07%	-	-
05/25	284	284	265	269	-3.93%	69,900	-	-10.63%	-	-
05/22	272	285	272	280	+2.94%	44,100	-	-7.28%	-	-
05/21	278	280	272	272	-2.16%	78,700	-	-9.93%	-	-
05/20	285	285	278	278	-2.8%	23,400	-	-8.25%	-	-
05/19	280	288	278	286	+2.51%	39,400	-	-6.23%	-	-
05/18	282	283	278	279	-2.45%	69,200	-	-8.52%	-	-
05/15	295	296	278	286	-3.05%	92,000	-	-6.84%	-	-
05/14	292	295	290	295	-0.67%	26,700	-	-3.91%	-	-
05/13	291	300	291	297	+2.06%	21,100	-	-3.57%	-	-
05/12	295	298	291	291	-2.02%	46,000	-	-5.83%	-	-
05/11	311	311	293	297	-2.62%	69,900	-	-4.19%	-	-
05/08	314	325	305	305	-1.93%	72,300	-	-1.93%	-	-
05/07	306	319	306	311	+1.3%	49,800	-	-0.32%	-	-
05/01	315	315	305	307	0%	14,200	-	-2.23%	-	-
04/30	300	310	298	307	+1.32%	35,700	-	-2.54%	-	-
04/28	304	309	302	303	-1.94%	49,500	-	-4.42%	-	-

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
2016年 3月期	982 5,890 1/6	571 3,425 2/15	22,587,000 3,764,500 12/17	303億3350万	178億4425万	272億2543万 3/31
2017年 3月期	1,230 7,380 6/10	800 4,800 5/2	4,322,400 720,400 5/13	384億4980万	250億800万	314億9864万 3/31
2018年 3月期	3,073 9,220 1/26	901 2,702 4/14	793,200 264,400 6/7	960億7240万	281億5484万	714億359万 3/30
2019年 3月期	3,600 9/19	1,789 5/14	705,600 8/13	1125億3600万	559億2414万	1041億4534万 3/29
2020年 3月期	3,460 5/13	670 3/23	747,400 2/10	1081億5960万	209億4420万	228億8806万 3/31
2021年 3月期	2,580 2/25	678 4/3	1,634,300 5/26	806億5080万	211億9428万	569億1002万 3/31
2022年 3月期	2,982 11/8	1,362 1/28	1,177,000 11/8	932億1732万	425億7612万	587億868万 3/31
2023年 3月期	2,350 9/16	1,517 3/16	1,282,200 6/6	734億6100万	474億2142万	482億5711万 3/31
2024年 3月期	1,613 4/4	673 12/8	799,500 2/13	504億2238万	210億3798万	251億8298万 3/29
2025年 3月期	820 4/1	554 5/30	495,800 5/13	256億3320万	173億1804万	188億8722万 3/31
2026年 3月期	616 4/21 4/1	280 12/8	696,900 2/18	192億5616万	87億5280万	98億26万 3/31
最新	424 2026/9/25		24,000	132億5424万

オープンドア（3926）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