オープンワーク（5139）の株価チャート
株価
5/8
- 前日 (5/7)
- 912
- 始値
- 902
- 高値
- 919
- 安値
- 902
- 終値 +0.11%
- 913
- 出来高 -29.52%
- 22,200
乖離率
- 株価（5日）
移動平均値 - +1%
904 - 株価（25日）
移動平均値 - -0.33%
916 - 出来高（5日）
移動平均値 - -19.68%
27,640
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 902 | 919 | 902 | 913 | +0.11% | 22,200 | 194億8670万 | -0.33% | 19.6 | 2.75 |
| 05/07 | 901 | 920 | 893 | 912 | +2.13% | 31,500 | 194億6536万 | -0.22% | 19.58 | 2.75 |
| 05/01 | 896 | 898 | 890 | 893 | -0.33% | 18,800 | 190億5983万 | -2.19% | 19.17 | 2.69 |
| 04/30 | 904 | 911 | 893 | 896 | -0.88% | 15,300 | 191億2386万 | -1.65% | 19.24 | 2.7 |
| 04/28 | 879 | 904 | 879 | 904 | +2.84% | 50,400 | 192億9461万 | -0.66% | 19.41 | 2.73 |
| 04/27 | 895 | 908 | 878 | 879 | -0.11% | 35,800 | 187億6102万 | -3.19% | 18.87 | 2.65 |
| 04/24 | 899 | 899 | 880 | 880 | -1.68% | 43,100 | 187億8236万 | -2.98% | 18.89 | 2.65 |
| 04/23 | 919 | 924 | 888 | 895 | -3.87% | 35,800 | 191億252万 | -1.54% | 19.22 | 2.7 |
| 04/22 | 935 | 935 | 917 | 931 | -0.43% | 16,500 | 198億7089万 | +2.08% | 19.99 | 2.81 |
| 04/21 | 935 | 935 | 925 | 935 | +0.54% | 6,100 | 199億5626万 | +2.63% | 20.07 | 2.82 |
| 04/20 | 930 | 945 | 922 | 930 | +0.11% | 18,700 | 198億4954万 | +2.09% | 19.97 | 2.81 |
| 04/17 | 930 | 937 | 921 | 929 | +0.11% | 13,900 | 198億2820万 | +1.98% | 19.95 | 2.8 |
| 04/16 | 929 | 930 | 919 | 928 | +1.53% | 11,300 | 198億686万 | +1.75% | 19.92 | 2.8 |
| 04/15 | 916 | 941 | 909 | 914 | +0.33% | 34,500 | 195億805万 | +0.22% | 19.62 | 2.76 |
| 04/14 | 933 | 948 | 909 | 911 | -2.36% | 39,600 | 194億4401万 | 0% | 19.56 | 2.75 |
| 04/13 | 930 | 949 | 930 | 933 | +0.21% | 14,800 | 199億1357万 | +2.41% | 20.03 | 2.81 |
| 04/10 | 955 | 956 | 930 | 931 | -2.51% | 47,700 | 198億7089万 | +2.31% | 19.99 | 2.81 |
| 04/09 | 965 | 976 | 935 | 955 | -2.05% | 46,900 | 203億8313万 | +5.18% | 20.5 | 2.88 |
| 04/08 | 980 | 988 | 960 | 975 | +0.41% | 37,500 | 208億1001万 | +7.73% | 20.93 | 2.94 |
| 04/07 | 926 | 972 | 918 | 971 | +5.31% | 34,400 | 207億2463万 | +7.65% | 20.85 | 2.93 |
| 04/06 | 906 | 928 | 900 | 922 | +1.77% | 34,300 | 196億7879万 | +2.33% | 19.8 | 2.78 |
| 04/03 | 898 | 922 | 892 | 906 | +2.6% | 22,700 | 193億3730万 | +0.33% | 19.45 | 2.73 |
| 04/02 | 886 | 912 | 880 | 883 | -0.34% | 55,300 | 188億4639万 | -2.43% | 18.96 | 2.66 |
| 04/01 | 885 | 889 | 862 | 886 | +1.14% | 35,300 | 189億1042万 | -2.21% | 19.02 | 2.67 |
| 03/31 | 882 | 885 | 856 | 876 | -0.68% | 52,900 | 186億9699万 | -3.52% | 18.81 | 2.64 |
| 03/30 | 871 | 883 | 858 | 882 | +0.92% | 28,600 | 188億2505万 | -3.18% | 18.94 | 2.66 |
| 03/27 | 853 | 880 | 851 | 874 | +2.46% | 36,000 | 186億5430万 | -4.38% | 18.77 | 2.64 |
| 03/26 | 863 | 884 | 842 | 853 | -2.29% | 41,300 | 182億609万 | -6.88% | 18.31 | 2.57 |
| 03/25 | 871 | 880 | 852 | 873 | +2.46% | 54,600 | 186億3296万 | -5.11% | 18.74 | 2.63 |
| 03/24 | 869 | 882 | 838 | 852 | -0.23% | 90,100 | 181億8474万 | -7.69% | 18.29 | 2.57 |
| 03/23 | 899 | 899 | 846 | 854 | -7.58% | 74,800 | 182億2743万 | -7.97% | 18.34 | 2.58 |
| 03/19 | 950 | 965 | 907 | 924 | -4.25% | 52,400 | 197億2148万 | -1.07% | 19.84 | 2.79 |
| 03/18 | 993 | 997 | 941 | 965 | +5.81% | 131,500 | 205億9657万 | +2.12% | 20.72 | 2.91 |
| 03/17 | 943 | 945 | 902 | 912 | -2.77% | 30,400 | 194億6536万 | -4.2% | 19.58 | 2.75 |
| 03/16 | 922 | 938 | 916 | 938 | +0.64% | 18,000 | 200億2029万 | -2.7% | 20.14 | 2.83 |
| 03/13 | 936 | 955 | 921 | 932 | -1.89% | 52,800 | 198億9223万 | -4.41% | 20.01 | 2.81 |
| 03/12 | 906 | 958 | 894 | 950 | +3.49% | 47,100 | 202億7642万 | -3.46% | 20.4 | 2.87 |
| 03/11 | 920 | 934 | 917 | 918 | +1.44% | 25,900 | 195億9342万 | -7.65% | 19.71 | 2.77 |
| 03/10 | 901 | 928 | 881 | 905 | +0.56% | 33,300 | 193億1595万 | -9.95% | 19.43 | 2.73 |
| 03/09 | 885 | 910 | 873 | 900 | -1.64% | 33,900 | 192億924万 | -11.24% | 19.32 | 2.71 |
| 03/06 | 890 | 921 | 878 | 915 | +2.81% | 43,500 | 195億2939万 | -10.56% | 19.65 | 2.76 |
| 03/05 | 898 | 917 | 890 | 890 | +2.53% | 54,800 | 189億9580万 | -13.59% | 19.11 | 2.68 |
| 03/04 | 900 | 906 | 860 | 868 | -4.72% | 94,700 | 185億2624万 | -16.46% | 18.64 | 2.62 |
| 03/03 | 930 | 931 | 911 | 911 | -1.51% | 51,900 | 194億4401万 | -13.24% | 19.56 | 2.75 |
| 03/02 | 951 | 951 | 920 | 925 | -4.93% | 47,900 | 197億4283万 | -12.57% | 19.86 | 2.79 |
| 02/27 | 978 | 992 | 962 | 973 | -0.51% | 29,600 | 207億6732万 | -8.64% | 20.89 | 2.94 |
| 02/26 | 912 | 982 | 912 | 978 | +8.07% | 80,100 | 208億7404万 | -8.6% | 21 | 2.95 |
| 02/25 | 930 | 930 | 905 | 905 | -1.09% | 83,100 | 193億1595万 | -15.81% | 19.43 | 2.73 |
| 02/24 | 958 | 958 | 902 | 915 | -4.98% | 141,300 | 195億2939万 | -15.51% | 19.65 | 2.76 |
| 02/20 | 960 | 969 | 951 | 963 | +0.84% | 36,300 | 205億5388万 | -11.73% | 20.68 | 2.9 |
| 02/19 | 954 | 978 | 946 | 955 | +2.58% | 90,400 | 203億8313万 | -13.02% | 20.5 | 2.88 |
| 02/18 | 929 | 959 | 921 | 931 | -1.38% | 199,900 | 198億7089万 | -15.59% | 19.99 | 2.81 |
| 02/17 | 957 | 982 | 927 | 944 | -1.97% | 159,200 | 201億4835万 | -14.95% | 20.27 | 2.85 |
| 02/16 | 950 | 987 | 902 | 963 | +0.21% | 229,000 | 205億5388万 | -13.71% | 20.68 | 2.9 |
| 02/13 | 1,000 | 1,058 | 942 | 961 | -4.85% | 330,900 | 205億1119万 | -14.43% | 20.63 | 2.9 |
| 02/12 | 1,154 | 1,157 | 965 | 1,010 | -15.69% | 580,600 | 215億5703万 | -10.54% | 21.68 | 3.05 |
| 02/10 | 1,147 | 1,200 | 1,145 | 1,198 | +4.45% | 105,400 | 255億6963万 | +5.92% | 25.72 | 3.61 |
| 02/09 | 1,214 | 1,216 | 1,056 | 1,147 | -5.52% | 205,300 | 244億8110万 | +1.87% | 24.63 | 3.46 |
| 02/06 | 1,193 | 1,214 | 1,178 | 1,214 | +1.76% | 40,600 | 259億1113万 | +8.2% | 26.06 | 3.66 |
| 02/05 | 1,175 | 1,208 | 1,152 | 1,193 | +2.23% | 74,200 | 254億6291万 | +6.9% | 25.61 | 3.6 |
| 02/04 | 1,191 | 1,191 | 1,152 | 1,167 | -2.67% | 127,600 | 249億798万 | +5.04% | 25.06 | 3.52 |
| 02/03 | 1,197 | 1,219 | 1,187 | 1,199 | +1.01% | 56,000 | 255億9097万 | +8.21% | 25.74 | 3.62 |
| 02/02 | 1,121 | 1,196 | 1,118 | 1,187 | +3.67% | 114,900 | 253億3485万 | +7.81% | 25.49 | 3.58 |
| 01/30 | 1,120 | 1,145 | 1,111 | 1,145 | +2.88% | 111,500 | 244億3842万 | +4.47% | 24.58 | 3.45 |
| 01/29 | 1,110 | 1,124 | 1,096 | 1,113 | +1% | 74,000 | 237億5542万 | +1.92% | 23.9 | 3.36 |
| 01/28 | 1,112 | 1,121 | 1,068 | 1,102 | -1.61% | 127,800 | 235億2064万 | +1.29% | 23.66 | 3.32 |
| 01/27 | 1,122 | 1,128 | 1,108 | 1,120 | -0.18% | 63,900 | 239億483万 | +3.32% | 24.05 | 3.38 |
| 01/26 | 1,101 | 1,133 | 1,101 | 1,122 | +1.17% | 27,800 | 239億4751万 | +3.99% | 24.09 | 3.38 |
| 01/23 | 1,111 | 1,119 | 1,098 | 1,109 | -0.18% | 126,100 | 236億7005万 | +3.36% | 23.81 | 3.35 |
| 01/22 | 1,107 | 1,117 | 1,099 | 1,111 | +2.11% | 92,200 | 237億1273万 | +4.22% | 23.85 | 3.35 |
| 01/21 | 1,091 | 1,101 | 1,065 | 1,088 | -2.16% | 46,400 | 232億2183万 | +2.74% | 23.36 | 3.28 |
| 01/20 | 1,110 | 1,124 | 1,092 | 1,112 | +0.18% | 37,100 | 237億3408万 | +5.5% | 23.87 | 3.35 |
| 01/19 | 1,105 | 1,118 | 1,097 | 1,110 | +0.36% | 15,000 | 236億9139万 | +5.92% | 23.83 | 3.35 |
| 01/16 | 1,133 | 1,133 | 1,093 | 1,106 | -2.56% | 64,500 | 236億602万 | +6.14% | 23.75 | 3.34 |
| 01/15 | 1,087 | 1,135 | 1,087 | 1,135 | +3.56% | 39,100 | 242億2498万 | +9.56% | 24.37 | 3.42 |
| 01/14 | 1,089 | 1,105 | 1,078 | 1,096 | +0.37% | 62,500 | 233億9258万 | +6.51% | 23.53 | 3.31 |
| 01/13 | 1,109 | 1,109 | 1,079 | 1,092 | -1.27% | 74,000 | 233億721万 | +6.54% | 23.45 | 3.29 |
| 01/09 | 1,125 | 1,139 | 1,082 | 1,106 | -1.78% | 65,500 | 236億602万 | +8.22% | 23.75 | 3.34 |
| 01/08 | 1,115 | 1,167 | 1,100 | 1,126 | +1.17% | 101,000 | 240億3289万 | +10.61% | 24.18 | 3.4 |
| 01/07 | 1,064 | 1,122 | 1,064 | 1,113 | +3.73% | 80,600 | 237億5542万 | +9.76% | 23.9 | 3.36 |
| 01/06 | 1,057 | 1,077 | 1,057 | 1,073 | +1.04% | 42,800 | 229億168万 | +6.24% | 23.04 | 3.24 |
| 01/05 | 1,062 | 1,079 | 1,051 | 1,062 | +0.66% | 80,800 | 226億6690万 | +5.46% | 22.8 | 3.2 |
| 2025 | ||||||||||
| 12/30 | 1,053 | 1,062 | 1,019 | 1,055 | -0.19% | 59,100 | 225億1749万 | +4.98% | 26.11 | 3.18 |
| 12/29 | 1,079 | 1,079 | 1,037 | 1,057 | -1.95% | 67,000 | 225億6018万 | +5.7% | 26.16 | 3.19 |
| 12/26 | 1,071 | 1,081 | 1,053 | 1,078 | +0.56% | 51,600 | 230億840万 | +8.23% | 26.68 | 3.25 |
| 12/25 | 1,050 | 1,072 | 1,041 | 1,072 | +2.39% | 52,000 | 228億8033万 | +8.17% | 26.53 | 3.23 |
| 12/24 | 1,049 | 1,067 | 1,036 | 1,047 | -0.19% | 55,300 | 223億4674万 | +6.08% | 25.91 | 3.16 |
| 12/23 | 1,046 | 1,063 | 1,031 | 1,049 | +0.29% | 53,100 | 223億8943万 | +6.71% | 25.96 | 3.16 |
| 12/22 | 1,028 | 1,047 | 1,021 | 1,046 | +2.75% | 81,000 | 223億2540万 | +6.73% | 25.89 | 3.16 |
| 12/19 | 1,001 | 1,024 | 1,000 | 1,018 | +1.7% | 54,000 | 217億2778万 | +4.09% | 25.2 | 3.07 |
| 12/18 | 994 | 1,006 | 974 | 1,001 | +0.7% | 60,700 | 213億6494万 | +2.46% | 24.78 | 3.02 |
| 12/17 | 964 | 994 | 954 | 994 | +3.11% | 93,100 | 212億1553万 | +1.64% | 24.6 | 3 |
| 12/16 | 951 | 964 | 939 | 964 | +1.37% | 37,900 | 205億7523万 | -1.53% | 23.86 | 2.91 |
| 12/15 | 935 | 953 | 935 | 951 | +1.71% | 27,000 | 202億9776万 | -3.26% | 23.54 | 2.87 |
| 12/12 | 950 | 956 | 930 | 935 | -2.4% | 58,800 | 199億5626万 | -5.17% | 23.14 | 2.82 |
| 12/11 | 985 | 985 | 947 | 958 | -0.52% | 48,300 | 204億4716万 | -3.04% | 23.71 | 2.89 |
| 12/10 | 942 | 973 | 941 | 963 | +2.23% | 40,700 | 205億5388万 | -2.63% | 23.84 | 2.9 |
| 12/09 | 958 | 968 | 940 | 942 | -1.46% | 47,800 | 201億567万 | -4.94% | 23.32 | 2.84 |
| 12/08 | 978 | 978 | 952 | 956 | -2.25% | 53,700 | 204億448万 | -3.82% | 23.66 | 2.88 |
| 12/05 | 1,004 | 1,007 | 974 | 978 | -2.2% | 32,600 | 208億7404万 | -1.81% | 24.21 | 2.95 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 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 | 913 2026/5/8 | 22,200 | 194億8670万 | -0.33% 916 | |||
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）
- 2026/05/08 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
378円（2024/08/06） - 142%（2.42倍）
913円（5/8）
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。
