日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/17	921	921	899	916	+0.44%	10,300	-	-2.76%
09/16	920	920	909	912	-0.33%	2,900	-	-3.29%
09/15	917	929	909	915	+0.77%	11,900	-	-3.07%
09/14	902	917	897	908	-0.11%	21,700	-	-3.92%
09/11	925	925	909	909	-1.73%	12,600	-	-3.91%
09/10	930	931	920	925	-0.54%	4,400	-	-2.32%
09/09	949	949	929	930	-0.53%	11,900	-	-1.8%
09/08	938	945	930	935	-0.85%	11,400	-	-1.27%
09/07	955	955	938	943	-0.42%	8,400	-	-0.42%
09/04	932	956	932	947	+1.28%	8,900	-	+0.11%
09/03	948	948	933	935	+0.21%	2,200	-	-0.95%
09/02	951	955	932	933	-3.22%	16,000	-	-1.06%
09/01	964	965	952	964	0%	9,100	-	+2.44%
08/31	970	974	957	964	-0.31%	18,000	-	+2.77%
08/28	943	970	943	967	+2.55%	20,800	-	+3.42%
08/27	935	951	935	943	+0.32%	5,500	-	+1.18%
08/26	16:01 株式会社エンヴァリスによる当社アナリスト・レポート「経営陣の視点」公開のお知らせ
08/26	950	958	940	940	-0.74%	8,900	-	+0.97%
08/25	13:30 2026年12月期第２四半期個人投資家向けIRセミナー書き起こしと動画のご案内
08/25	954	964	942	947	-0.53%	20,200	-	+1.94%
08/24	964	972	952	952	-0.52%	12,100	-	+2.7%
08/21	963	963	956	957	0%	7,300	-	+3.46%
08/20	939	968	939	957	+1.38%	14,600	-	+3.68%
08/19	958	966	939	944	-2.88%	22,900	-	+2.5%
08/18	957	972	950	972	+0.93%	17,400	-	+5.77%
08/17	977	988	963	963	-0.41%	26,300	-	+5.13%
08/14	935	978	935	967	+3.42%	21,500	-	+5.8%
08/13	947	947	920	935	-0.64%	36,500	-	+2.63%
08/12	933	952	931	941	-0.63%	36,400	-	+3.29%
08/10	18:00 株式会社エンヴァリスによる当社アナリスト・レポート公開のお知らせ
08/10	12:00 剰余金の配当(中間配当・初配)に関するお知らせ
08/10	12:00 2026年12月期第2四半期決算説明資料
08/10	12:00 2026年12月期第2四半期(中間期)決算短信[日本基準](連結)
08/10	943	961	904	947	+1.72%	90,300	-	+3.95%
08/07	926	938	926	931	+0.32%	6,800	-	+2.2%
08/06	927	939	927	928	-0.75%	9,400	-	+1.98%
08/05	938	945	928	935	-0.11%	11,200	-	+2.75%
08/04	921	938	918	936	+1.52%	28,100	-	+2.86%
08/03	928	928	913	922	+0.99%	11,500	-	+1.32%
07/31	18:10 【個人投資家向け】８月14日(火) オンライン決算説明会（Kabu Berry Lab）登壇のお知らせ
07/31	901	919	894	913	+1.11%	25,600	-	0%
07/30	908	909	898	903	-0.55%	16,500	-	-1.42%
07/29	892	910	890	908	+1.79%	42,000	-	-1.3%
07/28	894	902	880	892	+0.56%	31,700	-	-3.36%
07/27	887	894	884	887	0%	19,900	-	-4.31%
07/24	887	887	875	887	-0.67%	33,000	-	-4.73%
07/23	912	918	886	893	-1.98%	15,500	-	-4.49%
07/22	896	911	881	911	+1.67%	35,800	-	-3.09%
07/21	892	898	882	896	+0.9%	15,500	-	-4.88%
07/17	915	915	875	888	-2.74%	24,200	-	-6.03%
07/16	913	925	906	913	+0.22%	13,800	-	-3.79%
07/15	902	911	900	911	+1%	53,200	-	-4.21%
07/14	899	907	895	902	+0.33%	29,700	-	-5.45%
07/13	900	907	889	899	-0.11%	44,900	-	-6.06%
07/10	898	907	898	900	+0.22%	34,100	-	-6.05%
07/09	907	907	898	898	-0.99%	11,300	-	-6.36%
07/08	928	928	888	907	-2.05%	29,600	-	-5.52%
07/07	945	945	918	926	-2.01%	25,900	-	-3.54%
07/06	950	956	935	945	+1.29%	11,700	-	-1.46%
07/03	931	944	921	933	+1.08%	67,600	-	-2.61%
07/02	920	937	917	923	0%	23,900	-	-3.65%
07/01	947	947	923	923	-1.18%	21,500	-	-3.55%
06/30	928	940	926	934	+0.21%	17,400	-	-2.4%
06/29	983	983	930	932	-5.76%	34,300	-	-2.31%
06/26	992	1,001	988	989	-0.7%	15,100	-	+3.89%
06/25	999	999	990	996	0%	8,000	-	+5.17%
06/24	994	997	990	996	+1.01%	9,200	-	+5.73%
06/23	994	994	980	986	-0.3%	8,900	-	+5.23%
06/22	995	1,001	989	989	-0.6%	6,900	-	+6%
06/19	1,005	1,005	995	995	-0.3%	5,300	-	+6.99%
06/18	1,017	1,026	998	998	-0.89%	15,900	-	+7.66%
06/17	989	1,040	989	1,007	+3.92%	44,100	-	+8.86%
06/16	973	987	967	969	-0.41%	16,700	-	+5.21%
06/15	990	1,000	973	973	0%	29,200	-	+5.99%
06/12	979	996	973	973	-0.61%	30,400	-	+6.22%
06/11	995	998	955	979	-1.11%	26,100	-	+7.23%
06/10	975	996	966	990	+2.59%	46,500	-	+8.67%
06/09	937	975	937	965	+3.21%	25,900	-	+6.39%
06/08	929	978	925	935	+1.74%	53,400	-	+3.43%
06/05	11:00 2026年12月期第1四半期個人投資家向けIRセミナー動画と書き起こしのご案内
06/05	901	920	901	919	+1.21%	13,100	-	+1.77%
06/04	902	912	891	908	-0.87%	14,600	-	+0.78%
06/03	927	927	906	916	+0.33%	18,300	-	+1.78%
06/02	904	925	903	913	-0.22%	29,500	-	+1.56%
06/01	912	930	900	915	0%	19,200	-	+1.67%
05/29	920	931	909	915	0%	14,500	-	+1.55%
05/28	901	921	893	915	+0.99%	39,400	-	+1.55%
05/27	882	910	882	906	+4.38%	43,700	-	+0.44%
05/26	875	883	868	868	-1.36%	14,800	-	-3.88%
05/25	904	904	875	880	+0.69%	14,900	-	-2.76%
05/22	870	878	863	874	+0.81%	17,800	-	-3.53%
05/21	866	878	864	867	-0.23%	22,800	-	-4.52%
05/20	897	897	848	869	-2.36%	44,800	-	-4.61%
05/19	890	905	885	890	-1%	26,500	-	-2.63%
05/18	919	919	889	899	-2.28%	26,800	-	-2.07%
05/15	16:01 株式会社エンヴァリスによる当社アナリスト・レポート公開のお知らせ
05/15	960	960	920	920	-4.07%	48,800	-	-0.11%
05/14	13:10 2026年12月期第1四半期決算説明動画公開のお知らせ
05/14	12:00 2026年12月期第1四半期決算説明資料
05/14	12:00 2026年12月期第1四半期決算短信〔日本基準〕(非連結)
05/14	908	965	902	959	+6.32%	80,700	-	+4.13%
05/13	894	914	894	902	+0.45%	11,200	-	-1.85%
05/12	920	920	898	898	-2.39%	18,900	-	-2.18%
05/11	920	925	913	920	+0.77%	28,100	-	+0.33%
05/08	902	919	902	913	+0.11%	22,200	-	-0.33%
05/07	901	920	893	912	+2.13%	31,500	-	-0.22%
05/01	896	898	890	893	-0.33%	18,800	-	-2.19%
04/30	904	911	893	896	-0.88%	15,300	-	-1.65%
04/28	17:00 【個人投資家向け】5月26日(火) オンライン決算説明会（Kabu Berry Lab）登壇のお知らせ
04/28	879	904	879	904	+2.84%	50,400	-	-0.66%
04/27	895	908	878	879	-0.11%	35,800	-	-3.19%
04/24	899	899	880	880	-1.68%	43,100	-	-2.98%
04/23	919	924	888	895	-3.87%	35,800	-	-1.54%

オープンワーク（5139）のIR情報・決算資料

2026/04/23～2026/09/17

IR情報＆株価推移

開示資料

決算

株式

チャート