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
03/09	885	910	873	900	-1.64%	33,900	192億924万	-11.24%
03/06	890	921	878	915	+2.81%	43,500	195億2939万	-10.56%
03/05	898	917	890	890	+2.53%	54,800	189億9580万	-13.59%
03/04	900	906	860	868	-4.72%	94,700	185億2624万	-16.46%
03/03	930	931	911	911	-1.51%	51,900	194億4401万	-13.24%
03/02	951	951	920	925	-4.93%	47,900	197億4283万	-12.57%
02/27	978	992	962	973	-0.51%	29,600	207億6732万	-8.64%
02/26	912	982	912	978	+8.07%	80,100	208億7404万	-8.6%
02/25	930	930	905	905	-1.09%	83,100	193億1595万	-15.81%
02/24	958	958	902	915	-4.98%	141,300	195億2939万	-15.51%
02/20	960	969	951	963	+0.84%	36,300	205億5388万	-11.73%
02/19	954	978	946	955	+2.58%	90,400	203億8313万	-13.02%
02/18	929	959	921	931	-1.38%	199,900	198億7089万	-15.59%
02/17	16:30 役員の異動に関するお知らせ
02/17	957	982	927	944	-1.97%	159,200	201億4835万	-14.95%
02/16	950	987	902	963	+0.21%	229,000	205億5388万	-13.71%
02/13	1,000	1,058	942	961	-4.85%	330,900	205億1119万	-14.43%
02/12	12:45 2025年12月期決算説明動画公開のお知らせ
02/12	12:00 2025年12月期決算説明資料
02/12	12:00 2025年12月期決算短信〔日本基準〕(非連結)
02/12	1,154	1,157	965	1,010	-15.69%	580,600	215億5703万	-10.54%
02/10	1,147	1,200	1,145	1,198	+4.45%	105,400	255億6963万	+5.92%
02/09	1,214	1,216	1,056	1,147	-5.52%	205,300	244億8110万	+1.87%
02/06	1,193	1,214	1,178	1,214	+1.76%	40,600	259億1113万	+8.2%
02/05	1,175	1,208	1,152	1,193	+2.23%	74,200	254億6291万	+6.9%
02/04	1,191	1,191	1,152	1,167	-2.67%	127,600	249億798万	+5.04%
02/03	1,197	1,219	1,187	1,199	+1.01%	56,000	255億9097万	+8.21%
02/02	1,121	1,196	1,118	1,187	+3.67%	114,900	253億3485万	+7.81%
01/30	1,120	1,145	1,111	1,145	+2.88%	111,500	244億3842万	+4.47%
01/29	1,110	1,124	1,096	1,113	+1%	74,000	237億5542万	+1.92%
01/28	1,112	1,121	1,068	1,102	-1.61%	127,800	235億2064万	+1.29%
01/27	1,122	1,128	1,108	1,120	-0.18%	63,900	239億483万	+3.32%
01/26	1,101	1,133	1,101	1,122	+1.17%	27,800	239億4751万	+3.99%
01/23	1,111	1,119	1,098	1,109	-0.18%	126,100	236億7005万	+3.36%
01/22	1,107	1,117	1,099	1,111	+2.11%	92,200	237億1273万	+4.22%
01/21	1,091	1,101	1,065	1,088	-2.16%	46,400	232億2183万	+2.74%
01/20	1,110	1,124	1,092	1,112	+0.18%	37,100	237億3408万	+5.5%
01/19	1,105	1,118	1,097	1,110	+0.36%	15,000	236億9139万	+5.92%
01/16	1,133	1,133	1,093	1,106	-2.56%	64,500	236億602万	+6.14%
01/15	1,087	1,135	1,087	1,135	+3.56%	39,100	242億2498万	+9.56%
01/14	1,089	1,105	1,078	1,096	+0.37%	62,500	233億9258万	+6.51%
01/13	1,109	1,109	1,079	1,092	-1.27%	74,000	233億721万	+6.54%
01/09	1,125	1,139	1,082	1,106	-1.78%	65,500	236億602万	+8.22%
01/08	1,115	1,167	1,100	1,126	+1.17%	101,000	240億3289万	+10.61%
01/07	1,064	1,122	1,064	1,113	+3.73%	80,600	237億5542万	+9.76%
01/06	1,057	1,077	1,057	1,073	+1.04%	42,800	229億168万	+6.24%
01/05	1,062	1,079	1,051	1,062	+0.66%	80,800	226億6690万	+5.46%
2025
12/30	1,053	1,062	1,019	1,055	-0.19%	59,100	225億1749万	+4.98%
12/29	1,079	1,079	1,037	1,057	-1.95%	67,000	225億6018万	+5.7%
12/26	1,071	1,081	1,053	1,078	+0.56%	51,600	230億840万	+8.23%
12/25	1,050	1,072	1,041	1,072	+2.39%	52,000	228億8033万	+8.17%
12/24	1,049	1,067	1,036	1,047	-0.19%	55,300	223億4674万	+6.08%
12/23	1,046	1,063	1,031	1,049	+0.29%	53,100	223億8943万	+6.71%
12/22	1,028	1,047	1,021	1,046	+2.75%	81,000	223億2540万	+6.73%
12/19	1,001	1,024	1,000	1,018	+1.7%	54,000	217億2778万	+4.09%
12/18	994	1,006	974	1,001	+0.7%	60,700	213億6494万	+2.46%
12/17	964	994	954	994	+3.11%	93,100	212億1553万	+1.64%
12/16	17:00 株式会社PM Clubの株式取得(子会社化)及び吸収合併(簡易合併・略式合併)に関するお知らせ
12/16	951	964	939	964	+1.37%	37,900	205億7523万	-1.53%
12/15	935	953	935	951	+1.71%	27,000	202億9776万	-3.26%
12/12	950	956	930	935	-2.4%	58,800	199億5626万	-5.17%
12/11	985	985	947	958	-0.52%	48,300	204億4716万	-3.04%
12/10	942	973	941	963	+2.23%	40,700	205億5388万	-2.63%
12/09	958	968	940	942	-1.46%	47,800	201億567万	-4.94%
12/08	978	978	952	956	-2.25%	53,700	204億448万	-3.82%
12/05	13:30 2025年12月期第３四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
12/05	1,004	1,007	974	978	-2.2%	32,600	208億7404万	-1.81%
12/04	1,015	1,023	988	1,000	-1.19%	56,400	213億4360万	+0.2%
12/03	1,003	1,026	1,003	1,012	+0.8%	20,500	215億9972万	+1.3%
12/02	1,019	1,019	999	1,004	-1.38%	22,700	214億2897万	+0.3%
12/01	1,012	1,024	1,005	1,018	+0.59%	32,400	217億2778万	+1.5%
11/28	1,007	1,035	1,003	1,012	+0.5%	19,900	215億9972万	+0.9%
11/27	1,008	1,027	1,005	1,007	-0.69%	37,500	214億9300万	+0.2%
11/26	941	1,016	940	1,014	+8.45%	97,000	216億4241万	+0.7%
11/25	961	972	935	935	-1.58%	91,000	199億5626万	-7.52%
11/21	942	973	941	950	+0.74%	63,900	202億7642万	-6.5%
11/20	960	973	943	943	-2.88%	94,300	201億2701万	-7.55%
11/19	962	978	941	971	+2.53%	59,700	207億2463万	-5.18%
11/18	976	989	945	947	-2.87%	74,000	202億1238万	-7.61%
11/17	1,000	1,007	970	975	-1.61%	60,700	208億1001万	-5.16%
11/14	992	1,012	968	991	-0.1%	95,200	211億5150万	-3.97%
11/13	12:00 2025年12月期第3四半期決算説明資料
11/13	12:00 2025年12月期第3四半期決算短信〔日本基準〕(非連結)
11/13	1,051	1,059	927	992	-4.06%	341,500	211億7285万	-4.25%
11/12	1,016	1,043	1,007	1,034	+1.17%	41,400	220億6928万	-0.48%
11/11	1,050	1,052	1,015	1,022	-3.77%	96,100	218億1315万	-1.83%
11/10	1,048	1,065	1,042	1,062	+4.02%	40,700	226億6690万	+1.92%
11/07	989	1,025	988	1,021	+1.59%	25,100	217億9181万	-2.02%
11/06	985	1,010	977	1,005	+2.34%	52,500	214億5031万	-3.83%
11/05	999	999	949	982	-3.06%	91,100	209億5941万	-6.57%
11/04	1,030	1,030	992	1,013	-0.3%	86,300	216億2106万	-4.25%
10/31	1,005	1,027	1,001	1,016	+1.4%	25,800	216億8509万	-4.42%
10/30	1,014	1,014	995	1,002	-1.09%	57,000	213億8628万	-6.27%
10/29	1,054	1,055	1,010	1,013	-2.69%	53,400	216億2106万	-5.86%
10/28	1,069	1,085	1,035	1,041	-2.35%	72,200	222億1868万	-3.79%
10/27	1,052	1,066	1,043	1,066	+2.5%	25,400	227億5227万	-2.02%
10/24	1,054	1,054	1,027	1,040	+0.68%	28,900	221億9734万	-5.02%
10/23	1,050	1,053	1,026	1,033	-2.18%	31,900	220億4793万	-6.26%
10/22	1,060	1,075	1,053	1,056	-0.19%	34,900	225億3884万	-4.78%
10/21	1,109	1,109	1,056	1,058	-4.34%	73,100	225億8152万	-5.11%
10/20	1,073	1,111	1,065	1,106	+5.43%	70,100	236億602万	-1.25%
10/17	1,048	1,083	1,047	1,049	-0.1%	41,400	223億8943万	-6.76%
10/16	1,052	1,061	1,047	1,050	-0.28%	36,300	224億1078万	-7.33%
10/15	1,006	1,057	1,006	1,053	+4.78%	47,900	224億7481万	-7.63%
10/14	984	1,021	983	1,005	-1.95%	90,000	214億5031万	-12.38%
10/10	1,066	1,066	1,016	1,025	-3.94%	69,900	218億7719万	-11.41%
10/09	1,090	1,097	1,059	1,067	-2.11%	33,600	227億7362万	-8.41%
10/08	1,080	1,096	1,067	1,090	+1.87%	17,200	232億6452万	-7%

オープンワーク（5139）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート