- 6235
- 2026/09/25
- 時価
- 1135億円
- PER 予
- 18.23倍
- 2017年以降
- 6.85-26.85倍
（2017-2025年） - PBR
- 1.09倍
- 2017年以降
- 0.8-7.04倍
（2017-2025年） - 配当 予
- 2.19%
- ROE 予
- 5.98%
- ROA 予
- 3.98%
- 資料
- Link
- CSV,JSON
オプトラン（6235）の時価総額の推移
- 2017年12月29日
- 1169億9688万
- 2018年12月28日
- 696億9306万
- 2019年12月30日
- 1278億5791万
- 2020年12月30日
- 906億2595万
- 2021年12月30日
- 1026億8194万
- 2022年12月30日
- 974億9297万
- 2023年12月29日
- 714億6217万
- 2024年12月30日
- 789億6190万
- 2025年12月30日
- 761億3725万
2026/04/28～2026/09/25
株価＆時価総額の推移
| 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 | ||||||||||
| 09/25 | 2,541 | 2,579 | 2,518 | 2,559 | +0.67% | 353,900 | - | 0% | - | - |
| 09/24 | 2,527 | 2,555 | 2,494 | 2,542 | +3.59% | 402,400 | - | -1.28% | - | - |
| 09/18 | 2,427 | 2,476 | 2,424 | 2,454 | +2.89% | 354,600 | - | -5.69% | - | - |
| 09/17 | 2,457 | 2,462 | 2,368 | 2,385 | -1.49% | 233,800 | - | -9.38% | - | - |
| 09/16 | 2,363 | 2,430 | 2,349 | 2,421 | +2.41% | 186,500 | - | -9.19% | - | - |
| 09/15 | 2,280 | 2,377 | 2,276 | 2,364 | +1.46% | 230,300 | - | -12.31% | - | - |
| 09/14 | 2,311 | 2,345 | 2,286 | 2,330 | -2.71% | 224,900 | - | -14.65% | - | - |
| 09/11 | 2,362 | 2,395 | 2,341 | 2,395 | -4.43% | 277,300 | - | -13.32% | - | - |
| 09/10 | 2,489 | 2,506 | 2,422 | 2,506 | +1.62% | 288,400 | - | -10.47% | - | - |
| 09/09 | 2,485 | 2,528 | 2,462 | 2,466 | +0.65% | 281,400 | - | -12.89% | - | - |
| 09/08 | 2,591 | 2,592 | 2,450 | 2,450 | -5.33% | 257,400 | - | -14.25% | - | - |
| 09/07 | 2,599 | 2,612 | 2,540 | 2,588 | +3.27% | 288,500 | - | -10.08% | - | - |
| 09/04 | 2,490 | 2,521 | 2,464 | 2,506 | +0.76% | 266,900 | - | -13.44% | - | - |
| 09/03 | 2,507 | 2,523 | 2,453 | 2,487 | +0.32% | 338,900 | - | -14.33% | - | - |
| 09/02 | 2,573 | 2,577 | 2,473 | 2,479 | -6.7% | 417,700 | - | -14.96% | - | - |
| 09/01 | 2,617 | 2,658 | 2,604 | 2,657 | +0.3% | 326,400 | - | -9.41% | - | - |
| 08/31 | 2,609 | 2,662 | 2,586 | 2,649 | -0.38% | 356,900 | - | -10.39% | - | - |
| 08/28 | 2,716 | 2,739 | 2,652 | 2,659 | -2.49% | 236,400 | - | -10.77% | - | - |
| 08/27 | 2,701 | 2,780 | 2,655 | 2,727 | +2.17% | 302,100 | - | -9.28% | - | - |
| 08/26 | 2,708 | 2,718 | 2,607 | 2,669 | -2.02% | 327,500 | - | -11.89% | - | - |
| 08/25 | 2,660 | 2,737 | 2,610 | 2,724 | +2.6% | 352,000 | - | -10.69% | - | - |
| 08/24 | 2,685 | 2,699 | 2,626 | 2,655 | -0.71% | 487,700 | - | -13.38% | - | - |
| 08/21 | 2,770 | 2,805 | 2,581 | 2,674 | -4.84% | 2,306,800 | - | -13.57% | - | - |
| 08/20 | 2,854 | 2,864 | 2,777 | 2,810 | +0.04% | 280,300 | - | -10.22% | - | - |
| 08/19 | 2,830 | 2,864 | 2,758 | 2,809 | -5.67% | 441,900 | - | -11.16% | - | - |
| 08/18 | 3,195 | 3,230 | 2,961 | 2,978 | -7.08% | 365,000 | - | -6.76% | - | - |
| 08/17 | 3,270 | 3,290 | 3,115 | 3,205 | -0.16% | 227,800 | - | -0.47% | - | - |
| 08/14 | 3,300 | 3,315 | 3,140 | 3,210 | -0.77% | 220,700 | - | -0.68% | - | - |
| 08/13 | 3,280 | 3,330 | 3,210 | 3,235 | +2.21% | 241,200 | - | -0.12% | - | - |
| 08/12 | 3,215 | 3,290 | 3,115 | 3,165 | -1.56% | 623,900 | - | -2.65% | - | - |
| 08/10 | 3,095 | 3,355 | 2,998 | 3,215 | +1.58% | 1,442,100 | - | -1.68% | - | - |
| 08/07 | 3,275 | 3,280 | 3,070 | 3,165 | -3.36% | 295,400 | - | -3.95% | - | - |
| 08/06 | 3,205 | 3,355 | 3,160 | 3,275 | -1.36% | 269,000 | - | -1.33% | - | - |
| 08/05 | 3,160 | 3,350 | 3,135 | 3,320 | +6.58% | 282,000 | - | -0.78% | - | - |
| 08/04 | 3,015 | 3,140 | 3,000 | 3,115 | +4.6% | 210,100 | - | -7.37% | - | - |
| 08/03 | 2,888 | 3,045 | 2,862 | 2,978 | -0.9% | 329,800 | - | -12.02% | - | - |
| 07/31 | 2,910 | 3,090 | 2,855 | 3,005 | +11.13% | 640,600 | - | -12.26% | - | - |
| 07/30 | 2,762 | 2,831 | 2,680 | 2,704 | -2.98% | 446,600 | - | -22.07% | - | - |
| 07/29 | 2,940 | 2,958 | 2,693 | 2,787 | -4.85% | 493,000 | - | -20.76% | - | - |
| 07/28 | 3,045 | 3,045 | 2,904 | 2,929 | -9.74% | 370,900 | - | -17.86% | - | - |
| 07/27 | 3,310 | 3,340 | 3,165 | 3,245 | +0.15% | 338,600 | - | -10.24% | - | - |
| 07/24 | 3,290 | 3,370 | 3,175 | 3,240 | -2.41% | 347,800 | - | -11.06% | - | - |
| 07/23 | 3,375 | 3,440 | 3,290 | 3,320 | +0.45% | 268,600 | - | -9.51% | - | - |
| 07/22 | 3,350 | 3,460 | 3,295 | 3,305 | +4.09% | 444,800 | - | -10.43% | - | - |
| 07/21 | 3,130 | 3,185 | 3,015 | 3,175 | +1.93% | 394,100 | - | -14.37% | - | - |
| 07/17 | 3,220 | 3,235 | 2,919 | 3,115 | -7.29% | 897,800 | - | -16.64% | - | - |
| 07/16 | 3,440 | 3,460 | 3,320 | 3,360 | -6.15% | 245,800 | - | -10.73% | - | - |
| 07/15 | 3,660 | 3,690 | 3,525 | 3,580 | -0.69% | 167,800 | - | -5.06% | - | - |
| 07/14 | 3,565 | 3,620 | 3,485 | 3,605 | -0.41% | 194,000 | - | -4.38% | - | - |
| 07/13 | 3,610 | 3,805 | 3,590 | 3,620 | 0% | 247,500 | - | -4.13% | - | - |
| 07/10 | 3,710 | 3,810 | 3,600 | 3,620 | +3.43% | 345,900 | - | -4.16% | - | - |
| 07/09 | 3,600 | 3,605 | 3,435 | 3,500 | +2.79% | 343,300 | - | -7.53% | - | - |
| 07/08 | 3,450 | 3,510 | 3,395 | 3,405 | -3.54% | 328,300 | - | -10.44% | - | - |
| 07/07 | 3,685 | 3,735 | 3,505 | 3,530 | -2.75% | 305,200 | - | -7.88% | - | - |
| 07/06 | 3,875 | 3,905 | 3,605 | 3,630 | -5.59% | 366,300 | - | -5.42% | - | - |
| 07/03 | 3,695 | 3,845 | 3,635 | 3,845 | +2.12% | 502,600 | - | +0.13% | - | - |
| 07/02 | 3,775 | 3,870 | 3,670 | 3,765 | -4.56% | 377,600 | - | -1.8% | - | - |
| 07/01 | 4,000 | 4,080 | 3,835 | 3,945 | +5.48% | 429,700 | - | +2.81% | - | - |
| 06/30 | 3,755 | 3,840 | 3,710 | 3,740 | +1.49% | 358,300 | - | -2.4% | - | - |
| 06/29 | 3,860 | 3,860 | 3,570 | 3,685 | -6.94% | 377,800 | - | -4.16% | - | - |
| 06/26 | 4,060 | 4,160 | 3,885 | 3,960 | -4.12% | 329,200 | - | +2.62% | - | - |
| 06/25 | 4,150 | 4,225 | 4,075 | 4,130 | +6.31% | 366,000 | - | +7.13% | - | - |
| 06/24 | 4,015 | 4,165 | 3,835 | 3,885 | -3.36% | 372,100 | - | +1.22% | - | - |
| 06/23 | 4,155 | 4,245 | 4,020 | 4,020 | -3.13% | 462,900 | - | +4.88% | - | - |
| 06/22 | 3,945 | 4,195 | 3,945 | 4,150 | +5.2% | 294,000 | - | +8.38% | - | - |
| 06/19 | 4,095 | 4,125 | 3,920 | 3,945 | +1.15% | 467,600 | - | +3.25% | - | - |
| 06/18 | 3,880 | 3,995 | 3,865 | 3,900 | +1.43% | 272,000 | - | +2.04% | - | - |
| 06/17 | 3,670 | 3,880 | 3,660 | 3,845 | +2.81% | 368,500 | - | +0.16% | - | - |
| 06/16 | 3,850 | 3,875 | 3,725 | 3,740 | -3.98% | 493,900 | - | -3.31% | - | - |
| 06/15 | 3,895 | 3,965 | 3,835 | 3,895 | +2.64% | 444,800 | - | -0.2% | - | - |
| 06/12 | 3,795 | 3,910 | 3,765 | 3,795 | +7.05% | 588,200 | - | -3.46% | - | - |
| 06/11 | 3,375 | 3,590 | 3,330 | 3,545 | -0.14% | 712,800 | - | -10.75% | - | - |
| 06/10 | 3,590 | 3,670 | 3,495 | 3,550 | -5.59% | 412,700 | - | -11.67% | - | - |
| 06/09 | 3,720 | 3,795 | 3,560 | 3,760 | +3.01% | 677,200 | - | -7.18% | - | - |
| 06/08 | 3,540 | 3,665 | 3,460 | 3,650 | -4.45% | 577,200 | - | -10.19% | - | - |
| 06/05 | 3,850 | 3,910 | 3,735 | 3,820 | -2.55% | 770,900 | - | -6.19% | - | - |
| 06/04 | 4,040 | 4,115 | 3,920 | 3,920 | -5.77% | 981,700 | - | -3.76% | - | - |
| 06/03 | 3,795 | 4,290 | 3,770 | 4,160 | +13.66% | 1,519,400 | - | +2.11% | - | - |
| 06/02 | 3,645 | 3,690 | 3,505 | 3,660 | -0.95% | 664,000 | - | -9.96% | - | - |
| 06/01 | 3,680 | 3,745 | 3,580 | 3,695 | +0.41% | 469,300 | - | -9.06% | - | - |
| 05/29 | 3,850 | 3,875 | 3,680 | 3,680 | -4.66% | 1,272,500 | - | -9.31% | - | - |
| 05/28 | 3,750 | 3,875 | 3,570 | 3,860 | +1.05% | 581,700 | - | -4.71% | - | - |
| 05/27 | 4,115 | 4,255 | 3,800 | 3,820 | -5.56% | 495,600 | - | -5.42% | - | - |
| 05/26 | 4,180 | 4,215 | 3,970 | 4,045 | +0.12% | 429,200 | - | +0.32% | - | - |
| 05/25 | 4,055 | 4,145 | 3,995 | 4,040 | +4.66% | 472,800 | - | +0.62% | - | - |
| 05/22 | 3,880 | 4,000 | 3,795 | 3,860 | +4.18% | 497,000 | - | -3.52% | - | - |
| 05/21 | 3,880 | 3,910 | 3,700 | 3,705 | -1.59% | 613,100 | - | -6.93% | - | - |
| 05/20 | 3,905 | 3,920 | 3,695 | 3,765 | -3.71% | 993,100 | - | -4.92% | - | - |
| 05/19 | 3,905 | 4,070 | 3,780 | 3,910 | -1.14% | 1,263,000 | - | -0.51% | - | - |
| 05/18 | 4,080 | 4,100 | 3,935 | 3,955 | -0.63% | 828,600 | - | +1.46% | - | - |
| 05/15 | 4,255 | 4,300 | 3,920 | 3,980 | -7.98% | 1,328,600 | - | +3.27% | - | - |
| 05/14 | 4,610 | 4,745 | 4,290 | 4,325 | -5.36% | 1,413,900 | - | +13.55% | - | - |
| 05/13 | 4,320 | 4,605 | 4,305 | 4,570 | -0.65% | 663,100 | - | +22% | - | - |
| 05/12 | 4,700 | 4,725 | 4,455 | 4,600 | -0.22% | 683,800 | - | +25.34% | - | - |
| 05/11 | 4,820 | 4,910 | 4,580 | 4,610 | -4.36% | 898,300 | - | +28.13% | - | - |
| 05/08 | 4,580 | 4,825 | 4,575 | 4,820 | +2.44% | 885,500 | - | +37.05% | - | - |
| 05/07 | 4,545 | 4,795 | 4,405 | 4,705 | +7.91% | 1,236,600 | - | +37.13% | - | - |
| 05/01 | 4,150 | 4,415 | 4,150 | 4,360 | +6.99% | 1,177,900 | - | +29.96% | - | - |
| 04/30 | 3,940 | 4,200 | 3,930 | 4,075 | +5.3% | 876,600 | - | +23.75% | - | - |
| 04/28 | 3,830 | 3,935 | 3,765 | 3,870 | +0.65% | 532,600 | - | +19.33% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2017年 12月期 | 3,320 12/28 | 2,128 12/20 | 8,410,100 12/20 | 1472億6856万 | 943億9382万 | 1169億9688万 12/29 |
| 2018年 12月期 | 4,760 1/31 | 1,487 12/25 | 2,429,400 11/9 | 2111億4408万 | 659億6034万 | 696億9306万 12/28 |
| 2019年 12月期 | 3,480 11/8 11/6 | 1,484 1/10 | 2,412,900 8/8 | 1543億6584万 | 658億2727万 | 1278億5791万 12/30 |
| 2020年 12月期 | 3,585 1/23 | 1,996 3/19 | 2,073,400 2/14 | 1590億2343万 | 885億3856万 | 906億2595万 12/30 |
| 2021年 12月期 | 3,135 4/9 | 2,026 8/10 | 1,264,100 2/17 | 1390億6233万 | 898億6930万 | 1026億8194万 12/30 |
| 2022年 12月期 | 2,774 11/18 | 1,598 3/8 | 1,824,100 11/11 | 1230億4909万 | 708億8408万 | 974億9297万 12/30 |
| 2023年 12月期 | 2,644 1/24 | 1,420 11/14 | 1,330,800 11/14 | 1172億8255万 | 629億8836万 | 714億6217万 12/29 |
| 2024年 12月期 | 2,568 5/14 | 1,436 8/5 | 2,664,000 5/14 | 1139億1134万 | 636億9808万 | 789億6190万 12/30 |
| 2025年 12月期 | 1,968 12/24 | 1,158 4/9 | 1,279,500 11/21 | 872億9654万 | 513億6656万 | 761億3725万 12/30 |
| 最新 | 2,559 2026/9/25 | 353,900 | 1135億1212万 | |||
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。
