オープンドア（3926）の時価総額の推移
- 2016年3月31日
- 272億2543万
- 2017年3月31日
- 314億9864万
- 2018年3月30日
- 714億359万
- 2019年3月29日
- 1041億4534万
- 2020年3月31日
- 228億8806万
- 2021年3月31日
- 569億1002万
- 2022年3月31日
- 587億868万
- 2023年3月31日
- 482億5711万
- 2024年3月29日
- 251億8298万
- 2025年3月31日
- 188億8722万
- 2026年3月31日
- 98億26万
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 314 | 325 | 305 | 305 | -1.93% | 72,300 | 95億3430万 | -1.93% | - | 2.74 |
| 05/07 | 306 | 319 | 306 | 311 | +1.3% | 49,800 | 97億2186万 | -0.32% | - | 2.79 |
| 05/01 | 315 | 315 | 305 | 307 | 0% | 14,200 | 95億9682万 | -2.23% | - | 2.75 |
| 04/30 | 300 | 310 | 298 | 307 | +1.32% | 35,700 | 95億9682万 | -2.54% | - | 2.75 |
| 04/28 | 304 | 309 | 302 | 303 | -1.94% | 49,500 | 94億7178万 | -4.42% | - | 2.72 |
| 04/27 | 310 | 313 | 304 | 309 | -0.96% | 43,500 | 96億5934万 | -3.44% | - | 2.77 |
| 04/24 | 320 | 320 | 311 | 312 | -1.89% | 16,800 | 97億5312万 | -2.8% | - | 2.8 |
| 04/23 | 322 | 323 | 308 | 318 | -0.31% | 33,600 | 99億4068万 | -1.24% | - | 2.85 |
| 04/22 | 324 | 330 | 319 | 319 | -1.54% | 19,200 | 99億7194万 | -1.24% | - | 2.86 |
| 04/21 | 321 | 331 | 314 | 324 | +2.21% | 73,700 | 101億2824万 | -0.31% | - | 2.91 |
| 04/20 | 320 | 323 | 316 | 317 | -0.94% | 32,900 | 99億942万 | -3.35% | - | 2.84 |
| 04/17 | 314 | 324 | 314 | 320 | +1.91% | 42,400 | 100億320万 | -3.32% | - | 2.87 |
| 04/16 | 314 | 322 | 313 | 314 | -0.95% | 56,900 | 98億1564万 | -5.42% | - | 2.82 |
| 04/15 | 303 | 324 | 303 | 317 | +4.62% | 104,800 | 99億942万 | -5.09% | - | 2.84 |
| 04/14 | 295 | 305 | 292 | 303 | +3.41% | 63,900 | 94億7178万 | -10.09% | - | 2.72 |
| 04/13 | 300 | 303 | 293 | 293 | -2.01% | 89,000 | 91億5918万 | -13.31% | - | 2.63 |
| 04/10 | 308 | 311 | 298 | 299 | -2.61% | 98,600 | 93億4674万 | -12.06% | - | 2.68 |
| 04/09 | 307 | 314 | 307 | 307 | 0% | 47,500 | 95億9682万 | -9.97% | - | 2.75 |
| 04/08 | 311 | 315 | 300 | 307 | 0% | 135,100 | 95億9682万 | -10.23% | - | 2.75 |
| 04/07 | 301 | 309 | 301 | 307 | +1.99% | 56,000 | 95億9682万 | -10.5% | - | 2.75 |
| 04/06 | 311 | 316 | 299 | 301 | -3.22% | 114,200 | 94億926万 | -12.5% | - | 2.7 |
| 04/03 | 322 | 326 | 309 | 311 | -3.42% | 59,600 | 97億2186万 | -10.37% | - | 2.79 |
| 04/02 | 331 | 336 | 321 | 322 | -2.42% | 38,700 | 100億6572万 | -7.74% | - | 2.89 |
| 04/01 | 322 | 344 | 321 | 330 | +4.43% | 102,400 | 103億1580万 | -5.71% | - | 2.96 |
| 03/31 | 330 | 333 | 304 | 316 | -5.11% | 134,000 | 98億7816万 | -9.97% | - | 2.83 |
| 03/30 | 335 | 337 | 328 | 333 | -4.31% | 57,600 | 104億958万 | -5.67% | - | 2.99 |
| 03/27 | 348 | 349 | 340 | 348 | 0% | 45,800 | 108億7848万 | -1.69% | - | 3.12 |
| 03/26 | 347 | 351 | 342 | 348 | +0.87% | 24,500 | 108億7848万 | -2.25% | - | 3.12 |
| 03/25 | 372 | 375 | 345 | 345 | -6.5% | 121,500 | 107億8470万 | -3.09% | - | 3.09 |
| 03/24 | 344 | 387 | 341 | 369 | +7.27% | 202,400 | 115億3494万 | +3.65% | - | 3.31 |
| 03/23 | 324 | 344 | 322 | 344 | +3.61% | 80,100 | 107億5344万 | -2.55% | - | 3.08 |
| 03/19 | 338 | 354 | 332 | 332 | -3.49% | 116,300 | 103億7832万 | -5.41% | - | 2.98 |
| 03/18 | 378 | 388 | 344 | 344 | -8.75% | 158,900 | 107億5344万 | -1.71% | - | 3.08 |
| 03/17 | 395 | 396 | 377 | 377 | -4.56% | 54,500 | 117億8502万 | +8.33% | - | 3.38 |
| 03/16 | 373 | 398 | 371 | 395 | +3.67% | 121,100 | 123億4770万 | +14.16% | - | 3.54 |
| 03/13 | 363 | 390 | 363 | 381 | +4.67% | 163,500 | 119億1006万 | +11.08% | - | 3.42 |
| 03/12 | 366 | 372 | 364 | 364 | -1.36% | 16,800 | 113億7864万 | +6.74% | - | 3.26 |
| 03/11 | 374 | 374 | 367 | 369 | -1.07% | 46,700 | 115億3494万 | +8.85% | - | 3.31 |
| 03/10 | 350 | 390 | 350 | 373 | +9.06% | 332,600 | 116億5998万 | +10.68% | - | 3.34 |
| 03/09 | 322 | 360 | 310 | 342 | +2.7% | 173,300 | 106億9092万 | +2.09% | - | 3.07 |
| 03/06 | 335 | 343 | 332 | 333 | -0.3% | 22,700 | 104億958万 | -0.6% | - | 2.99 |
| 03/05 | 325 | 344 | 324 | 334 | +6.71% | 30,900 | 104億4084万 | 0% | - | 3 |
| 03/04 | 330 | 338 | 313 | 313 | -7.4% | 92,600 | 97億8438万 | -6.29% | - | 2.81 |
| 03/03 | 341 | 352 | 332 | 338 | -2.03% | 87,400 | 105億6588万 | +1.2% | - | 3.03 |
| 03/02 | 359 | 359 | 345 | 345 | -5.48% | 48,500 | 107億8470万 | +3.29% | - | 3.09 |
| 02/27 | 358 | 365 | 356 | 365 | +0.27% | 30,700 | 114億990万 | +9.28% | - | 3.27 |
| 02/26 | 353 | 379 | 353 | 364 | +3.7% | 142,600 | 113億7864万 | +9.31% | - | 3.26 |
| 02/25 | 365 | 367 | 350 | 351 | -0.57% | 95,400 | 109億7226万 | +5.72% | - | 3.15 |
| 02/24 | 353 | 356 | 343 | 353 | -1.4% | 75,400 | 110億3478万 | +6.33% | - | 3.17 |
| 02/20 | 367 | 370 | 358 | 358 | -2.72% | 107,300 | 111億9108万 | +8.16% | - | 3.21 |
| 02/19 | 391 | 397 | 358 | 368 | -7.77% | 203,300 | 115億368万 | +11.52% | - | 3.3 |
| 02/18 | 353 | 424 | 353 | 399 | +13.35% | 696,900 | 124億7274万 | +21.65% | - | 3.58 |
| 02/17 | 330 | 362 | 326 | 352 | +6.67% | 241,400 | 110億352万 | +8.31% | - | 3.16 |
| 02/16 | 299 | 337 | 293 | 330 | +11.11% | 366,500 | 103億1580万 | +1.85% | - | 2.96 |
| 02/13 | 297 | 302 | 296 | 297 | -1.66% | 96,200 | 92億8422万 | -8.33% | - | 2.66 |
| 02/12 | 304 | 313 | 301 | 302 | -0.98% | 51,900 | 94億4052万 | -7.08% | - | 2.71 |
| 02/10 | 303 | 307 | 301 | 305 | +2.01% | 46,900 | 95億3430万 | -6.44% | - | 2.74 |
| 02/09 | 300 | 306 | 295 | 299 | -6.56% | 127,500 | 93億4674万 | -8.28% | - | 2.68 |
| 02/06 | 325 | 325 | 320 | 320 | -2.44% | 27,500 | 100億320万 | -2.14% | - | 2.87 |
| 02/05 | 324 | 330 | 324 | 328 | +1.23% | 33,500 | 102億5328万 | +0.31% | - | 2.94 |
| 02/04 | 324 | 325 | 321 | 324 | 0% | 29,100 | 101億2824万 | -0.92% | - | 2.91 |
| 02/03 | 321 | 326 | 321 | 324 | +1.25% | 42,500 | 101億2824万 | -0.92% | - | 2.91 |
| 02/02 | 320 | 327 | 320 | 320 | 0% | 42,800 | 100億320万 | -1.84% | - | 2.87 |
| 01/30 | 320 | 324 | 319 | 320 | -1.54% | 36,100 | 100億320万 | -1.84% | - | 2.87 |
| 01/29 | 322 | 325 | 318 | 325 | -0.61% | 51,800 | 101億5950万 | 0% | - | 2.91 |
| 01/28 | 320 | 329 | 315 | 327 | +3.48% | 57,000 | 102億2202万 | +0.93% | - | 2.93 |
| 01/27 | 326 | 327 | 316 | 316 | -2.77% | 48,900 | 98億7816万 | -2.47% | - | 2.83 |
| 01/26 | 333 | 335 | 325 | 325 | -3.27% | 82,100 | 101億5950万 | +0.62% | - | 2.91 |
| 01/23 | 340 | 344 | 336 | 336 | -2.89% | 102,000 | 105億336万 | +4.35% | - | 3.01 |
| 01/22 | 335 | 347 | 335 | 346 | +3.28% | 54,400 | 108億1596万 | +7.79% | - | 3.1 |
| 01/21 | 339 | 339 | 333 | 335 | -1.47% | 37,000 | 104億7210万 | +4.69% | - | 3 |
| 01/20 | 342 | 345 | 340 | 340 | -0.58% | 43,200 | 106億2840万 | +6.92% | - | 3.05 |
| 01/19 | 340 | 344 | 335 | 342 | +1.79% | 64,300 | 106億9092万 | +8.23% | - | 3.07 |
| 01/16 | 333 | 340 | 331 | 336 | +0.6% | 99,800 | 105億336万 | +7.01% | - | 3.01 |
| 01/15 | 321 | 335 | 321 | 334 | +4.05% | 70,400 | 104億4084万 | +7.05% | - | 3 |
| 01/14 | 327 | 330 | 321 | 321 | -1.53% | 42,300 | 100億3446万 | +3.55% | - | 2.88 |
| 01/13 | 333 | 334 | 326 | 326 | -0.91% | 45,600 | 101億9076万 | +5.5% | - | 2.92 |
| 01/09 | 334 | 336 | 329 | 329 | -0.3% | 44,200 | 102億8454万 | +7.17% | - | 2.95 |
| 01/08 | 323 | 335 | 322 | 330 | +2.48% | 63,100 | 103億1580万 | +7.84% | - | 2.96 |
| 01/07 | 323 | 325 | 318 | 322 | 0% | 28,300 | 100億6572万 | +5.57% | - | 2.89 |
| 01/06 | 315 | 323 | 315 | 322 | +2.22% | 32,000 | 100億6572万 | +5.92% | - | 2.89 |
| 01/05 | 324 | 324 | 313 | 315 | -0.32% | 51,300 | 98億4690万 | +3.96% | - | 2.82 |
| 2025 | ||||||||||
| 12/30 | 321 | 321 | 312 | 316 | -0.94% | 54,900 | 98億7816万 | +4.64% | - | 2.8 |
| 12/29 | 325 | 326 | 317 | 319 | 0% | 60,200 | 99億7194万 | +5.63% | - | 2.83 |
| 12/26 | 332 | 332 | 318 | 319 | -1.85% | 99,200 | 99億7194万 | +5.63% | - | 2.83 |
| 12/25 | 315 | 333 | 311 | 325 | +4.17% | 191,400 | 101億5950万 | +7.62% | - | 2.88 |
| 12/24 | 313 | 315 | 310 | 312 | +0.65% | 64,700 | 97億5312万 | +3.65% | - | 2.77 |
| 12/23 | 303 | 313 | 303 | 310 | +3.68% | 97,400 | 96億9060万 | +2.99% | - | 2.75 |
| 12/22 | 307 | 310 | 299 | 299 | -3.24% | 89,600 | 93億4674万 | -0.99% | - | 2.65 |
| 12/19 | 315 | 320 | 309 | 309 | -0.96% | 99,900 | 96億5934万 | +1.98% | - | 2.74 |
| 12/18 | 298 | 315 | 297 | 312 | +5.41% | 124,000 | 97億5312万 | +2.63% | - | 2.77 |
| 12/17 | 304 | 304 | 296 | 296 | -0.67% | 87,500 | 92億5296万 | -2.95% | - | 2.63 |
| 12/16 | 317 | 317 | 297 | 298 | -5.7% | 114,800 | 93億1548万 | -2.61% | - | 2.64 |
| 12/15 | 309 | 316 | 308 | 316 | +2.27% | 91,500 | 98億7816万 | +2.6% | - | 2.8 |
| 12/12 | 295 | 312 | 295 | 309 | +6.55% | 152,100 | 96億5934万 | 0% | - | 2.74 |
| 12/11 | 292 | 296 | 288 | 290 | -2.03% | 83,400 | 90億6540万 | -6.75% | - | 2.57 |
| 12/10 | 289 | 302 | 289 | 296 | +2.78% | 104,700 | 92億5296万 | -5.73% | - | 2.63 |
| 12/09 | 284 | 288 | 283 | 288 | +2.13% | 59,900 | 90億288万 | -9.15% | - | 2.56 |
| 12/08 | 287 | 288 | 280 | 282 | -1.74% | 79,100 | 88億1532万 | -12.15% | - | 2.5 |
| 12/05 | 290 | 297 | 287 | 287 | -3.37% | 71,700 | 89億7162万 | -11.42% | - | 2.55 |
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 | |
| 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 | 305 2026/5/8 | 72,300 | 95億3430万 | |||
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。
