オープンワーク（5139）の株価チャート

株価

6/19

前日 (6/18): 998
始値: 1,005
高値: 1,005
安値: 995
終値 -0.3%: 995
出来高 -66.67%: 5,300

乖離率

株価（5日） 移動平均値: +0.71%
988
株価（25日） 移動平均値: +6.99%
930
出来高（5日） 移動平均値: -76.17%
22,240

2026/01/22～2026/06/19

株価推移

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
06/19	1,005	1,005	995	995	-0.3%	5,300	212億3688万	+6.99%	21.41	2.85
06/18	1,017	1,026	998	998	-0.89%	15,900	213億91万	+7.66%	21.47	2.85
06/17	989	1,040	989	1,007	+3.92%	44,100	214億9300万	+8.86%	21.67	2.88
06/16	973	987	967	969	-0.41%	16,700	206億8194万	+5.21%	20.85	2.77
06/15	990	1,000	973	973	0%	29,200	207億6732万	+5.99%	20.94	2.78
06/12	979	996	973	973	-0.61%	30,400	207億6732万	+6.22%	20.94	2.78
06/11	995	998	955	979	-1.11%	26,100	208億9538万	+7.23%	21.06	2.8
06/10	975	996	966	990	+2.59%	46,500	211億3016万	+8.67%	21.3	2.83
06/09	937	975	937	965	+3.21%	25,900	205億9657万	+6.39%	20.76	2.76
06/08	929	978	925	935	+1.74%	53,400	199億5626万	+3.43%	20.12	2.67
06/05	901	920	901	919	+1.21%	13,100	196億1476万	+1.77%	19.77	2.63
06/04	902	912	891	908	-0.87%	14,600	193億7998万	+0.78%	19.54	2.6
06/03	927	927	906	916	+0.33%	18,300	195億5073万	+1.78%	19.71	2.62
06/02	904	925	903	913	-0.22%	29,500	194億8670万	+1.56%	19.64	2.61
06/01	912	930	900	915	0%	19,200	195億2939万	+1.67%	19.69	2.62
05/29	920	931	909	915	0%	14,500	195億2939万	+1.55%	19.69	2.62
05/28	901	921	893	915	+0.99%	39,400	195億2939万	+1.55%	19.69	2.62
05/27	882	910	882	906	+4.38%	43,700	193億3730万	+0.44%	19.49	2.59
05/26	875	883	868	868	-1.36%	14,800	185億2624万	-3.88%	18.68	2.48
05/25	904	904	875	880	+0.69%	14,900	187億8236万	-2.76%	18.93	2.52
05/22	870	878	863	874	+0.81%	17,800	186億5430万	-3.53%	18.81	2.5
05/21	866	878	864	867	-0.23%	22,800	185億490万	-4.52%	18.65	2.48
05/20	897	897	848	869	-2.36%	44,800	185億4758万	-4.61%	18.7	2.48
05/19	890	905	885	890	-1%	26,500	189億9580万	-2.63%	19.15	2.54
05/18	919	919	889	899	-2.28%	26,800	191億8789万	-2.07%	19.34	2.57
05/15	960	960	920	920	-4.07%	48,800	196億3611万	-0.11%	19.79	2.63
05/14	908	965	902	959	+6.32%	80,700	204億6851万	+4.13%	20.63	2.74
05/13	894	914	894	902	+0.45%	11,200	192億5192万	-1.85%	19.41	2.58
05/12	920	920	898	898	-2.39%	18,900	191億6655万	-2.18%	19.32	2.57
05/11	920	925	913	920	+0.77%	28,100	196億3611万	+0.33%	19.79	2.63
05/08	902	919	902	913	+0.11%	22,200	194億8670万	-0.33%	19.64	2.61
05/07	901	920	893	912	+2.13%	31,500	194億6536万	-0.22%	19.62	2.61
05/01	896	898	890	893	-0.33%	18,800	190億5983万	-2.19%	19.21	2.55
04/30	904	911	893	896	-0.88%	15,300	191億2386万	-1.65%	19.28	2.56
04/28	879	904	879	904	+2.84%	50,400	192億9461万	-0.66%	19.45	2.58
04/27	895	908	878	879	-0.11%	35,800	187億6102万	-3.19%	18.91	2.51
04/24	899	899	880	880	-1.68%	43,100	187億8236万	-2.98%	18.93	2.52
04/23	919	924	888	895	-3.87%	35,800	191億252万	-1.54%	19.26	2.56
04/22	935	935	917	931	-0.43%	16,500	198億7089万	+2.08%	20.03	2.66
04/21	935	935	925	935	+0.54%	6,100	199億5626万	+2.63%	20.12	2.67
04/20	930	945	922	930	+0.11%	18,700	198億4954万	+2.09%	20.01	2.66
04/17	930	937	921	929	+0.11%	13,900	198億2820万	+1.98%	19.99	2.66
04/16	929	930	919	928	+1.53%	11,300	198億686万	+1.75%	19.97	2.65
04/15	916	941	909	914	+0.33%	34,500	195億805万	+0.22%	19.67	2.61
04/14	933	948	909	911	-2.36%	39,600	194億4401万	0%	19.6	2.6
04/13	930	949	930	933	+0.21%	14,800	199億1357万	+2.41%	20.07	2.67
04/10	955	956	930	931	-2.51%	47,700	198億7089万	+2.31%	20.03	2.66
04/09	965	976	935	955	-2.05%	46,900	203億8313万	+5.18%	20.55	2.73
04/08	980	988	960	975	+0.41%	37,500	208億1001万	+7.73%	20.98	2.79
04/07	926	972	918	971	+5.31%	34,400	207億2463万	+7.65%	20.89	2.78
04/06	906	928	900	922	+1.77%	34,300	196億7879万	+2.33%	19.84	2.64
04/03	898	922	892	906	+2.6%	22,700	193億3730万	+0.33%	19.49	2.59
04/02	886	912	880	883	-0.34%	55,300	188億4639万	-2.43%	19	2.52
04/01	885	889	862	886	+1.14%	35,300	189億1042万	-2.21%	19.06	2.53
03/31	882	885	856	876	-0.68%	52,900	186億9699万	-3.52%	18.85	2.5
03/30	871	883	858	882	+0.92%	28,600	188億2505万	-3.18%	18.98	2.52
03/27	853	880	851	874	+2.46%	36,000	186億5430万	-4.38%	18.81	2.5
03/26	863	884	842	853	-2.29%	41,300	182億609万	-6.88%	18.35	2.44
03/25	871	880	852	873	+2.46%	54,600	186億3296万	-5.11%	18.78	2.5
03/24	869	882	838	852	-0.23%	90,100	181億8474万	-7.69%	18.33	2.44
03/23	899	899	846	854	-7.58%	74,800	182億2743万	-7.97%	18.37	2.44
03/19	950	965	907	924	-4.25%	52,400	197億2148万	-1.07%	19.88	2.64
03/18	993	997	941	965	+5.81%	131,500	205億9657万	+2.12%	20.76	2.76
03/17	943	945	902	912	-2.77%	30,400	194億6536万	-4.2%	19.62	2.61
03/16	922	938	916	938	+0.64%	18,000	200億2029万	-2.7%	20.18	2.68
03/13	936	955	921	932	-1.89%	52,800	198億9223万	-4.41%	20.05	2.66
03/12	906	958	894	950	+3.49%	47,100	202億7642万	-3.46%	20.44	2.72
03/11	920	934	917	918	+1.44%	25,900	195億9342万	-7.65%	19.75	2.62
03/10	901	928	881	905	+0.56%	33,300	193億1595万	-9.95%	19.47	2.59
03/09	885	910	873	900	-1.64%	33,900	192億924万	-11.24%	19.36	2.57
03/06	890	921	878	915	+2.81%	43,500	195億2939万	-10.56%	19.69	2.62
03/05	898	917	890	890	+2.53%	54,800	189億9580万	-13.59%	19.15	2.54
03/04	900	906	860	868	-4.72%	94,700	185億2624万	-16.46%	18.68	2.48
03/03	930	931	911	911	-1.51%	51,900	194億4401万	-13.24%	19.6	2.6
03/02	951	951	920	925	-4.93%	47,900	197億4283万	-12.57%	19.9	2.64
02/27	978	992	962	973	-0.51%	29,600	207億6732万	-8.64%	20.94	2.78
02/26	912	982	912	978	+8.07%	80,100	208億7404万	-8.6%	21.04	2.8
02/25	930	930	905	905	-1.09%	83,100	193億1595万	-15.81%	19.47	2.59
02/24	958	958	902	915	-4.98%	141,300	195億2939万	-15.51%	19.69	2.62
02/20	960	969	951	963	+0.84%	36,300	205億5388万	-11.73%	20.72	2.75
02/19	954	978	946	955	+2.58%	90,400	203億8313万	-13.02%	20.55	2.73
02/18	929	959	921	931	-1.38%	199,900	198億7089万	-15.59%	20.03	2.66
02/17	957	982	927	944	-1.97%	159,200	201億4835万	-14.95%	20.31	2.7
02/16	950	987	902	963	+0.21%	229,000	205億5388万	-13.71%	20.72	2.75
02/13	1,000	1,058	942	961	-4.85%	330,900	205億1119万	-14.43%	20.68	2.75
02/12	1,154	1,157	965	1,010	-15.69%	580,600	215億5703万	-10.54%	21.73	2.89
02/10	1,147	1,200	1,145	1,198	+4.45%	105,400	255億6963万	+5.92%	25.78	3.43
02/09	1,214	1,216	1,056	1,147	-5.52%	205,300	244億8110万	+1.87%	24.68	3.28
02/06	1,193	1,214	1,178	1,214	+1.76%	40,600	259億1113万	+8.2%	26.12	3.47
02/05	1,175	1,208	1,152	1,193	+2.23%	74,200	254億6291万	+6.9%	25.67	3.41
02/04	1,191	1,191	1,152	1,167	-2.67%	127,600	249億798万	+5.04%	25.11	3.34
02/03	1,197	1,219	1,187	1,199	+1.01%	56,000	255億9097万	+8.21%	25.8	3.43
02/02	1,121	1,196	1,118	1,187	+3.67%	114,900	253億3485万	+7.81%	25.54	3.39
01/30	1,120	1,145	1,111	1,145	+2.88%	111,500	244億3842万	+4.47%	24.64	3.27
01/29	1,110	1,124	1,096	1,113	+1%	74,000	237億5542万	+1.92%	23.95	3.18
01/28	1,112	1,121	1,068	1,102	-1.61%	127,800	235億2064万	+1.29%	23.71	3.15
01/27	1,122	1,128	1,108	1,120	-0.18%	63,900	239億483万	+3.32%	24.1	3.2
01/26	1,101	1,133	1,101	1,122	+1.17%	27,800	239億4751万	+3.99%	24.14	3.21
01/23	1,111	1,119	1,098	1,109	-0.18%	126,100	236億7005万	+3.36%	23.86	3.17
01/22	1,107	1,117	1,099	1,111	+2.11%	92,200	237億1273万	+4.22%	23.9	3.18

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2022年 12月期	1,175 4,700 12/30	825 3,300 12/16	17,631,200 4,407,800 12/16	241億5800万	169億6200万	+13.58% 1/25	-1.43% 1/31
2023年 12月期	1,798 7,190 2/17	729 2,914 9/22	1,004,400 251,100 2/14	381億3834万	155億1125万	+40.58% 2/17	-24.3% 9/21
2024年 12月期	988 2/5	378 8/6	783,800 2/14	210億7143万	80億6788万	+23.36% 11/14	-33.49% 8/5
2025年 12月期	1,365 8/12	651 4/7	1,413,400 2/13	291億3401万	138億9468万	+24.45% 5/16	-20.5% 4/7
最新	995 2026/6/19		5,300	212億3688万		+6.99% 930

年間値上がり率

2023/12/29 vs 2022/12/30: -20%（0.8倍）
2024/12/30 vs 2023/12/29: -9%（0.91倍）
2025/12/30 vs 2024/12/30: 38%（1.38倍）
2026/06/19 vs 2025/12/30: -6%（0.94倍）
過去安値 378円（2024/08/06）: 163%（2.63倍）
995円（6/19）

オープンワーク（5139）の株価チャート

株価

6/19

乖離率

2026/01/22～2026/06/19

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート