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
08/12	933	952	931	941	-0.63%	36,400	200億8432万	+3.29%	20.25	2.56
08/10	943	961	904	947	+1.72%	90,300	202億1238万	+3.95%	20.38	2.57
08/07	926	938	926	931	+0.32%	6,800	198億7089万	+2.2%	20.04	2.53
08/06	927	939	927	928	-0.75%	9,400	198億686万	+1.98%	19.97	2.52
08/05	938	945	928	935	-0.11%	11,200	199億5626万	+2.75%	20.12	2.54
08/04	921	938	918	936	+1.52%	28,100	199億7760万	+2.86%	20.14	2.54
08/03	928	928	913	922	+0.99%	11,500	196億7879万	+1.32%	19.84	2.51
07/31	901	919	894	913	+1.11%	25,600	194億8670万	0%	19.65	2.48
07/30	908	909	898	903	-0.55%	16,500	192億7327万	-1.42%	19.43	2.45
07/29	892	910	890	908	+1.79%	42,000	193億7998万	-1.3%	19.54	2.47
07/28	894	902	880	892	+0.56%	31,700	190億3849万	-3.36%	19.2	2.42
07/27	887	894	884	887	0%	19,900	189億3177万	-4.31%	19.09	2.41
07/24	887	887	875	887	-0.67%	33,000	189億3177万	-4.73%	19.09	2.41
07/23	912	918	886	893	-1.98%	15,500	190億5983万	-4.49%	19.22	2.43
07/22	896	911	881	911	+1.67%	35,800	194億4401万	-3.09%	19.61	2.48
07/21	892	898	882	896	+0.9%	15,500	191億2386万	-4.88%	19.28	2.44
07/17	915	915	875	888	-2.74%	24,200	189億5311万	-6.03%	19.11	2.41
07/16	913	925	906	913	+0.22%	13,800	194億8670万	-3.79%	19.65	2.48
07/15	902	911	900	911	+1%	53,200	194億4401万	-4.21%	19.61	2.48
07/14	899	907	895	902	+0.33%	29,700	192億5192万	-5.45%	19.41	2.45
07/13	900	907	889	899	-0.11%	44,900	191億8789万	-6.06%	19.35	2.44
07/10	898	907	898	900	+0.22%	34,100	192億924万	-6.05%	19.37	2.45
07/09	907	907	898	898	-0.99%	11,300	191億6655万	-6.36%	19.33	2.44
07/08	928	928	888	907	-2.05%	29,600	193億5864万	-5.52%	19.52	2.47
07/07	945	945	918	926	-2.01%	25,900	197億6417万	-3.54%	19.93	2.52
07/06	950	956	935	945	+1.29%	11,700	201億6970万	-1.46%	20.34	2.57
07/03	931	944	921	933	+1.08%	67,600	199億1357万	-2.61%	20.08	2.54
07/02	920	937	917	923	0%	23,900	197億14万	-3.65%	19.86	2.51
07/01	947	947	923	923	-1.18%	21,500	197億14万	-3.55%	19.86	2.51
06/30	928	940	926	934	+0.21%	17,400	199億3492万	-2.4%	20.1	2.54
06/29	983	983	930	932	-5.76%	34,300	198億9223万	-2.31%	20.06	2.53
06/26	992	1,001	988	989	-0.7%	15,100	211億882万	+3.89%	21.28	2.69
06/25	999	999	990	996	0%	8,000	212億5822万	+5.17%	21.43	2.71
06/24	994	997	990	996	+1.01%	9,200	212億5822万	+5.73%	21.43	2.71
06/23	994	994	980	986	-0.3%	8,900	210億4478万	+5.23%	21.22	2.68
06/22	995	1,001	989	989	-0.6%	6,900	211億882万	+6%	21.28	2.69
06/19	1,005	1,005	995	995	-0.3%	5,300	212億3688万	+6.99%	21.41	2.7
06/18	1,017	1,026	998	998	-0.89%	15,900	213億91万	+7.66%	21.48	2.71
06/17	989	1,040	989	1,007	+3.92%	44,100	214億9300万	+8.86%	21.67	2.74
06/16	973	987	967	969	-0.41%	16,700	206億8194万	+5.21%	20.85	2.63
06/15	990	1,000	973	973	0%	29,200	207億6732万	+5.99%	20.94	2.64
06/12	979	996	973	973	-0.61%	30,400	207億6732万	+6.22%	20.94	2.64
06/11	995	998	955	979	-1.11%	26,100	208億9538万	+7.23%	21.07	2.66
06/10	975	996	966	990	+2.59%	46,500	211億3016万	+8.67%	21.31	2.69
06/09	937	975	937	965	+3.21%	25,900	205億9657万	+6.39%	20.77	2.62
06/08	929	978	925	935	+1.74%	53,400	199億5626万	+3.43%	20.12	2.54
06/05	901	920	901	919	+1.21%	13,100	196億1476万	+1.77%	19.78	2.5
06/04	902	912	891	908	-0.87%	14,600	193億7998万	+0.78%	19.54	2.47
06/03	927	927	906	916	+0.33%	18,300	195億5073万	+1.78%	19.71	2.49
06/02	904	925	903	913	-0.22%	29,500	194億8670万	+1.56%	19.65	2.48
06/01	912	930	900	915	0%	19,200	195億2939万	+1.67%	19.69	2.49
05/29	920	931	909	915	0%	14,500	195億2939万	+1.55%	19.69	2.49
05/28	901	921	893	915	+0.99%	39,400	195億2939万	+1.55%	19.69	2.49
05/27	882	910	882	906	+4.38%	43,700	193億3730万	+0.44%	19.5	2.46
05/26	875	883	868	868	-1.36%	14,800	185億2624万	-3.88%	18.68	2.36
05/25	904	904	875	880	+0.69%	14,900	187億8236万	-2.76%	18.94	2.39
05/22	870	878	863	874	+0.81%	17,800	186億5430万	-3.53%	18.81	2.37
05/21	866	878	864	867	-0.23%	22,800	185億490万	-4.52%	18.66	2.36
05/20	897	897	848	869	-2.36%	44,800	185億4758万	-4.61%	18.7	2.36
05/19	890	905	885	890	-1%	26,500	189億9580万	-2.63%	19.15	2.42
05/18	919	919	889	899	-2.28%	26,800	191億8789万	-2.07%	19.35	2.44
05/15	960	960	920	920	-4.07%	48,800	196億3611万	-0.11%	19.8	2.5
05/14	908	965	902	959	+6.32%	80,700	204億6851万	+4.13%	20.64	2.61
05/13	894	914	894	902	+0.45%	11,200	192億5192万	-1.85%	19.41	2.45
05/12	920	920	898	898	-2.39%	18,900	191億6655万	-2.18%	19.33	2.44
05/11	920	925	913	920	+0.77%	28,100	196億3611万	+0.33%	19.8	2.5
05/08	902	919	902	913	+0.11%	22,200	194億8670万	-0.33%	19.65	2.48
05/07	901	920	893	912	+2.13%	31,500	194億6536万	-0.22%	19.63	2.48
05/01	896	898	890	893	-0.33%	18,800	190億5983万	-2.19%	19.22	2.43
04/30	904	911	893	896	-0.88%	15,300	191億2386万	-1.65%	19.28	2.43
04/28	879	904	879	904	+2.84%	50,400	192億9461万	-0.66%	19.46	2.46
04/27	895	908	878	879	-0.11%	35,800	187億6102万	-3.19%	18.92	2.39
04/24	899	899	880	880	-1.68%	43,100	187億8236万	-2.98%	18.94	2.39
04/23	919	924	888	895	-3.87%	35,800	191億252万	-1.54%	19.26	2.43
04/22	935	935	917	931	-0.43%	16,500	198億7089万	+2.08%	20.04	2.53
04/21	935	935	925	935	+0.54%	6,100	199億5626万	+2.63%	20.12	2.54
04/20	930	945	922	930	+0.11%	18,700	198億4954万	+2.09%	20.01	2.53
04/17	930	937	921	929	+0.11%	13,900	198億2820万	+1.98%	19.99	2.52
04/16	929	930	919	928	+1.53%	11,300	198億686万	+1.75%	19.97	2.52
04/15	916	941	909	914	+0.33%	34,500	195億805万	+0.22%	19.67	2.48
04/14	933	948	909	911	-2.36%	39,600	194億4401万	0%	19.61	2.48
04/13	930	949	930	933	+0.21%	14,800	199億1357万	+2.41%	20.08	2.54
04/10	955	956	930	931	-2.51%	47,700	198億7089万	+2.31%	20.04	2.53
04/09	965	976	935	955	-2.05%	46,900	203億8313万	+5.18%	20.55	2.6
04/08	980	988	960	975	+0.41%	37,500	208億1001万	+7.73%	20.98	2.65
04/07	926	972	918	971	+5.31%	34,400	207億2463万	+7.65%	20.9	2.64
04/06	906	928	900	922	+1.77%	34,300	196億7879万	+2.33%	19.84	2.51
04/03	898	922	892	906	+2.6%	22,700	193億3730万	+0.33%	19.5	2.46
04/02	886	912	880	883	-0.34%	55,300	188億4639万	-2.43%	19	2.4
04/01	885	889	862	886	+1.14%	35,300	189億1042万	-2.21%	19.07	2.41
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%	18.36	2.44
03/25	871	880	852	873	+2.46%	54,600	186億3296万	-5.11%	18.79	2.5
03/24	869	882	838	852	-0.23%	90,100	181億8474万	-7.69%	18.34	2.44
03/23	899	899	846	854	-7.58%	74,800	182億2743万	-7.97%	18.38	2.44
03/19	950	965	907	924	-4.25%	52,400	197億2148万	-1.07%	19.89	2.64
03/18	993	997	941	965	+5.81%	131,500	205億9657万	+2.12%	20.77	2.76
03/17	943	945	902	912	-2.77%	30,400	194億6536万	-4.2%	19.63	2.61

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2022年 12月期	1,175 4,700 12/30	825 3,300 12/16	17,631,200 4,407,800 12/16	54.4	38.19	5.18	3.64	241億5800万	169億6200万	4.62倍 12/30
2023年 12月期	1,798 7,190 2/17	729 2,914 9/22	1,004,400 251,100 2/14	62.15	25.19	6.67	2.7	381億3834万	155億1125万	3.12倍 12/29
2024年 12月期	988 2/5	378 8/6	783,800 2/14	27.78	10.63	3.24	1.24	210億7143万	80億6788万	2.51倍 12/30
2025年 12月期	1,365 8/12	651 4/7	1,413,400 2/13	33.94	16.19	4.12	1.96	291億3401万	138億9468万	3.18倍 12/30
最新	941 2026/8/12		36,400	20.25 予想		2.56 実績		200億8432万		-

オープンワーク（5139）のPBR（株価純資産倍率）の推移

2026/03/17～2026/08/12

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート