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
2026/03/24～2026/08/18
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 | ||||||||||
| 08/18 | 3,195 | 3,230 | 2,961 | 2,978 | -7.08% | 365,000 | 1320億9812万 | -6.76% | 21.21 | 1.27 |
| 08/17 | 3,270 | 3,290 | 3,115 | 3,205 | -0.16% | 227,800 | 1421億6739万 | -0.47% | 22.83 | 1.36 |
| 08/14 | 3,300 | 3,315 | 3,140 | 3,210 | -0.77% | 220,700 | 1423億8918万 | -0.68% | 22.87 | 1.37 |
| 08/13 | 3,280 | 3,330 | 3,210 | 3,235 | +2.21% | 241,200 | 1434億9813万 | -0.12% | 23.05 | 1.38 |
| 08/12 | 3,215 | 3,290 | 3,115 | 3,165 | -1.56% | 623,900 | 1403億9307万 | -2.65% | 22.55 | 1.35 |
| 08/10 | 3,095 | 3,355 | 2,998 | 3,215 | +1.58% | 1,442,100 | 1426億1097万 | -1.68% | 22.9 | 1.37 |
| 08/07 | 3,275 | 3,280 | 3,070 | 3,165 | -3.36% | 295,400 | 1403億9307万 | -3.95% | 22.55 | 1.35 |
| 08/06 | 3,205 | 3,355 | 3,160 | 3,275 | -1.36% | 269,000 | 1452億7245万 | -1.33% | 23.33 | 1.39 |
| 08/05 | 3,160 | 3,350 | 3,135 | 3,320 | +6.58% | 282,000 | 1472億6856万 | -0.78% | 23.65 | 1.41 |
| 08/04 | 3,015 | 3,140 | 3,000 | 3,115 | +4.6% | 210,100 | 1381億7517万 | -7.37% | 22.19 | 1.33 |
| 08/03 | 2,888 | 3,045 | 2,862 | 2,978 | -0.9% | 329,800 | 1320億9812万 | -12.02% | 21.21 | 1.27 |
| 07/31 | 2,910 | 3,090 | 2,855 | 3,005 | +11.13% | 640,600 | 1332億9579万 | -12.26% | 21.41 | 1.28 |
| 07/30 | 2,762 | 2,831 | 2,680 | 2,704 | -2.98% | 446,600 | 1199億4403万 | -22.07% | 19.26 | 1.15 |
| 07/29 | 2,940 | 2,958 | 2,693 | 2,787 | -4.85% | 493,000 | 1236億2574万 | -20.76% | 19.85 | 1.19 |
| 07/28 | 3,045 | 3,045 | 2,904 | 2,929 | -9.74% | 370,900 | 1299億2458万 | -17.86% | 20.87 | 1.25 |
| 07/27 | 3,310 | 3,340 | 3,165 | 3,245 | +0.15% | 338,600 | 1439億4171万 | -10.24% | 23.12 | 1.38 |
| 07/24 | 3,290 | 3,370 | 3,175 | 3,240 | -2.41% | 347,800 | 1437億1992万 | -11.06% | 23.08 | 1.38 |
| 07/23 | 3,375 | 3,440 | 3,290 | 3,320 | +0.45% | 268,600 | 1472億6856万 | -9.51% | 23.65 | 1.41 |
| 07/22 | 3,350 | 3,460 | 3,295 | 3,305 | +4.09% | 444,800 | 1466億319万 | -10.43% | 23.54 | 1.41 |
| 07/21 | 3,130 | 3,185 | 3,015 | 3,175 | +1.93% | 394,100 | 1408億3665万 | -14.37% | 22.62 | 1.35 |
| 07/17 | 3,220 | 3,235 | 2,919 | 3,115 | -7.29% | 897,800 | 1381億7517万 | -16.64% | 22.19 | 1.33 |
| 07/16 | 3,440 | 3,460 | 3,320 | 3,360 | -6.15% | 245,800 | 1490億4288万 | -10.73% | 23.94 | 1.43 |
| 07/15 | 3,660 | 3,690 | 3,525 | 3,580 | -0.69% | 167,800 | 1588億164万 | -5.06% | 25.5 | 1.52 |
| 07/14 | 3,565 | 3,620 | 3,485 | 3,605 | -0.41% | 194,000 | 1599億1059万 | -4.38% | 25.68 | 1.53 |
| 07/13 | 3,610 | 3,805 | 3,590 | 3,620 | 0% | 247,500 | 1605億7596万 | -4.13% | 25.79 | 1.54 |
| 07/10 | 3,710 | 3,810 | 3,600 | 3,620 | +3.43% | 345,900 | 1605億7596万 | -4.16% | 25.79 | 1.54 |
| 07/09 | 3,600 | 3,605 | 3,435 | 3,500 | +2.79% | 343,300 | 1552億5300万 | -7.53% | 24.93 | 1.49 |
| 07/08 | 3,450 | 3,510 | 3,395 | 3,405 | -3.54% | 328,300 | 1510億3899万 | -10.44% | 24.26 | 1.45 |
| 07/07 | 3,685 | 3,735 | 3,505 | 3,530 | -2.75% | 305,200 | 1565億8374万 | -7.88% | 25.15 | 1.5 |
| 07/06 | 3,875 | 3,905 | 3,605 | 3,630 | -5.59% | 366,300 | 1610億1954万 | -5.42% | 25.86 | 1.55 |
| 07/03 | 3,695 | 3,845 | 3,635 | 3,845 | +2.12% | 502,600 | 1705億5651万 | +0.13% | 27.39 | 1.64 |
| 07/02 | 3,775 | 3,870 | 3,670 | 3,765 | -4.56% | 377,600 | 1670億787万 | -1.8% | 26.82 | 1.6 |
| 07/01 | 4,000 | 4,080 | 3,835 | 3,945 | +5.48% | 429,700 | 1749億9231万 | +2.81% | 28.1 | 1.68 |
| 06/30 | 3,755 | 3,840 | 3,710 | 3,740 | +1.49% | 358,300 | 1658億9892万 | -2.4% | 26.64 | 1.59 |
| 06/29 | 3,860 | 3,860 | 3,570 | 3,685 | -6.94% | 377,800 | 1634億5923万 | -4.16% | 26.25 | 1.56 |
| 06/26 | 4,060 | 4,160 | 3,885 | 3,960 | -4.12% | 329,200 | 1756億5768万 | +2.62% | 28.21 | 1.68 |
| 06/25 | 4,150 | 4,225 | 4,075 | 4,130 | +6.31% | 366,000 | 1831億9854万 | +7.13% | 29.42 | 1.75 |
| 06/24 | 4,015 | 4,165 | 3,835 | 3,885 | -3.36% | 372,100 | 1723億3083万 | +1.22% | 27.68 | 1.65 |
| 06/23 | 4,155 | 4,245 | 4,020 | 4,020 | -3.13% | 462,900 | 1783億1916万 | +4.88% | 28.64 | 1.71 |
| 06/22 | 3,945 | 4,195 | 3,945 | 4,150 | +5.2% | 294,000 | 1840億8570万 | +8.38% | 29.56 | 1.76 |
| 06/19 | 4,095 | 4,125 | 3,920 | 3,945 | +1.15% | 467,600 | 1749億9231万 | +3.25% | 28.1 | 1.68 |
| 06/18 | 3,880 | 3,995 | 3,865 | 3,900 | +1.43% | 272,000 | 1729億9620万 | +2.04% | 27.78 | 1.66 |
| 06/17 | 3,670 | 3,880 | 3,660 | 3,845 | +2.81% | 368,500 | 1705億5651万 | +0.16% | 27.39 | 1.63 |
| 06/16 | 3,850 | 3,875 | 3,725 | 3,740 | -3.98% | 493,900 | 1658億9892万 | -3.31% | 26.64 | 1.59 |
| 06/15 | 3,895 | 3,965 | 3,835 | 3,895 | +2.64% | 444,800 | 1727億7441万 | -0.2% | 27.75 | 1.65 |
| 06/12 | 3,795 | 3,910 | 3,765 | 3,795 | +7.05% | 588,200 | 1683億3861万 | -3.46% | 27.03 | 1.61 |
| 06/11 | 3,375 | 3,590 | 3,330 | 3,545 | -0.14% | 712,800 | 1572億4911万 | -10.75% | 25.25 | 1.51 |
| 06/10 | 3,590 | 3,670 | 3,495 | 3,550 | -5.59% | 412,700 | 1574億7090万 | -11.67% | 25.29 | 1.51 |
| 06/09 | 3,720 | 3,795 | 3,560 | 3,760 | +3.01% | 677,200 | 1667億8608万 | -7.18% | 26.79 | 1.6 |
| 06/08 | 3,540 | 3,665 | 3,460 | 3,650 | -4.45% | 577,200 | 1619億670万 | -10.19% | 26 | 1.55 |
| 06/05 | 3,850 | 3,910 | 3,735 | 3,820 | -2.55% | 770,900 | 1694億4756万 | -6.19% | 27.21 | 1.62 |
| 06/04 | 4,040 | 4,115 | 3,920 | 3,920 | -5.77% | 981,700 | 1738億8336万 | -3.76% | 27.93 | 1.66 |
| 06/03 | 3,795 | 4,290 | 3,770 | 4,160 | +13.66% | 1,519,400 | 1845億2928万 | +2.11% | 29.64 | 1.77 |
| 06/02 | 3,645 | 3,690 | 3,505 | 3,660 | -0.95% | 664,000 | 1623億5028万 | -9.96% | 26.07 | 1.55 |
| 06/01 | 3,680 | 3,745 | 3,580 | 3,695 | +0.41% | 469,300 | 1639億281万 | -9.06% | 26.32 | 1.57 |
| 05/29 | 3,850 | 3,875 | 3,680 | 3,680 | -4.66% | 1,272,500 | 1632億3744万 | -9.31% | 26.22 | 1.56 |
| 05/28 | 3,750 | 3,875 | 3,570 | 3,860 | +1.05% | 581,700 | 1712億2188万 | -4.71% | 27.5 | 1.64 |
| 05/27 | 4,115 | 4,255 | 3,800 | 3,820 | -5.56% | 495,600 | 1694億4756万 | -5.42% | 27.21 | 1.62 |
| 05/26 | 4,180 | 4,215 | 3,970 | 4,045 | +0.12% | 429,200 | 1794億2811万 | +0.32% | 28.82 | 1.72 |
| 05/25 | 4,055 | 4,145 | 3,995 | 4,040 | +4.66% | 472,800 | 1792億632万 | +0.62% | 28.78 | 1.72 |
| 05/22 | 3,880 | 4,000 | 3,795 | 3,860 | +4.18% | 497,000 | 1712億2188万 | -3.52% | 27.5 | 1.64 |
| 05/21 | 3,880 | 3,910 | 3,700 | 3,705 | -1.59% | 613,100 | 1643億4639万 | -6.93% | 26.39 | 1.57 |
| 05/20 | 3,905 | 3,920 | 3,695 | 3,765 | -3.71% | 993,100 | 1670億787万 | -4.92% | 26.82 | 1.6 |
| 05/19 | 3,905 | 4,070 | 3,780 | 3,910 | -1.14% | 1,263,000 | 1734億3978万 | -0.51% | 27.85 | 1.66 |
| 05/18 | 4,080 | 4,100 | 3,935 | 3,955 | -0.63% | 828,600 | 1754億3589万 | +1.46% | 28.17 | 1.68 |
| 05/15 | 4,255 | 4,300 | 3,920 | 3,980 | -7.98% | 1,328,600 | 1765億4484万 | +3.27% | 28.35 | 1.69 |
| 05/14 | 4,610 | 4,745 | 4,290 | 4,325 | -5.36% | 1,413,900 | 1918億4835万 | +13.55% | 30.81 | 1.84 |
| 05/13 | 4,320 | 4,605 | 4,305 | 4,570 | -0.65% | 663,100 | 2027億1606万 | +22% | 32.56 | 1.94 |
| 05/12 | 4,700 | 4,725 | 4,455 | 4,600 | -0.22% | 683,800 | 2040億4680万 | +25.34% | 32.77 | 1.95 |
| 05/11 | 4,820 | 4,910 | 4,580 | 4,610 | -4.36% | 898,300 | 2044億9038万 | +28.13% | 32.84 | 1.96 |
| 05/08 | 4,580 | 4,825 | 4,575 | 4,820 | +2.44% | 885,500 | 2138億556万 | +37.05% | 34.34 | 2.05 |
| 05/07 | 4,545 | 4,795 | 4,405 | 4,705 | +7.91% | 1,236,600 | 2087億439万 | +37.13% | 33.52 | 2 |
| 05/01 | 4,150 | 4,415 | 4,150 | 4,360 | +6.99% | 1,177,900 | 1934億88万 | +29.96% | 31.06 | 1.85 |
| 04/30 | 3,940 | 4,200 | 3,930 | 4,075 | +5.3% | 876,600 | 1807億5885万 | +23.75% | 29.03 | 1.73 |
| 04/28 | 3,830 | 3,935 | 3,765 | 3,870 | +0.65% | 532,600 | 1716億6546万 | +19.33% | 27.57 | 1.64 |
| 04/27 | 3,735 | 4,005 | 3,660 | 3,845 | -2.04% | 820,500 | 1705億5651万 | +20.31% | 27.39 | 1.63 |
| 04/24 | 3,935 | 3,990 | 3,815 | 3,925 | -0.25% | 775,500 | 1741億515万 | +24.76% | 27.96 | 1.67 |
| 04/23 | 3,680 | 4,040 | 3,645 | 3,935 | +8.4% | 1,605,500 | 1745億4873万 | +27.02% | 28.03 | 1.67 |
| 04/22 | 3,560 | 3,640 | 3,485 | 3,630 | +1.68% | 377,200 | 1610億1954万 | +18.67% | 25.86 | 1.54 |
| 04/21 | 3,550 | 3,635 | 3,530 | 3,570 | +2.29% | 442,400 | 1583億5806万 | +17.86% | 25.43 | 1.52 |
| 04/20 | 3,575 | 3,590 | 3,455 | 3,490 | -2.1% | 578,900 | 1548億942万 | +16.18% | 24.86 | 1.48 |
| 04/17 | 3,600 | 3,640 | 3,525 | 3,565 | -2.19% | 513,500 | 1581億3627万 | +19.67% | 25.4 | 1.51 |
| 04/16 | 3,650 | 3,870 | 3,580 | 3,645 | +0.55% | 665,200 | 1616億8491万 | +23.52% | 25.97 | 1.55 |
| 04/15 | 3,750 | 3,790 | 3,570 | 3,625 | -1.63% | 875,900 | 1607億9775万 | +24.1% | 25.82 | 1.54 |
| 04/14 | 3,460 | 3,710 | 3,450 | 3,685 | +9.84% | 1,287,500 | 1634億5923万 | +27.51% | 26.25 | 1.56 |
| 04/13 | 3,170 | 3,395 | 3,130 | 3,355 | +5.67% | 1,034,400 | 1488億2109万 | +17.64% | 23.9 | 1.42 |
| 04/10 | 3,065 | 3,225 | 3,045 | 3,175 | +4.79% | 693,800 | 1408億3665万 | +11.95% | 22.62 | 1.35 |
| 04/09 | 3,075 | 3,085 | 3,000 | 3,030 | -2.26% | 384,200 | 1344億474万 | +7.07% | 21.59 | 1.29 |
| 04/08 | 3,060 | 3,110 | 2,990 | 3,100 | +8.77% | 453,400 | 1375億980万 | +9.85% | 22.08 | 1.32 |
| 04/07 | 2,901 | 2,913 | 2,810 | 2,850 | -0.66% | 286,000 | 1264億2030万 | +0.88% | 20.3 | 1.21 |
| 04/06 | 2,745 | 2,882 | 2,710 | 2,869 | +4.67% | 469,600 | 1272億6310万 | +0.67% | 20.44 | 1.22 |
| 04/03 | 2,719 | 2,792 | 2,700 | 2,741 | +2.39% | 264,000 | 1215億8527万 | -4.53% | 19.53 | 1.16 |
| 04/02 | 2,815 | 2,846 | 2,661 | 2,677 | -4.56% | 398,300 | 1187億4636万 | -6.95% | 19.07 | 1.14 |
| 04/01 | 2,733 | 2,805 | 2,698 | 2,805 | +9.06% | 423,400 | 1244億2419万 | -2.94% | 19.98 | 1.19 |
| 03/31 | 2,594 | 2,672 | 2,560 | 2,572 | -4.07% | 396,800 | 1140億8877万 | -11.28% | 18.32 | 1.27 |
| 03/30 | 2,698 | 2,728 | 2,652 | 2,681 | -4.18% | 369,600 | 1189億2379万 | -7.84% | 19.1 | 1.33 |
| 03/27 | 2,773 | 2,820 | 2,673 | 2,798 | -0.89% | 537,300 | 1241億1368万 | -4.05% | 19.93 | 1.39 |
| 03/26 | 2,800 | 2,857 | 2,763 | 2,823 | +0.07% | 356,600 | 1252億2263万 | -3.12% | 20.11 | 1.4 |
| 03/25 | 2,786 | 2,868 | 2,765 | 2,821 | +4.91% | 525,200 | 1251億3391万 | -3.03% | 20.1 | 1.4 |
| 03/24 | 2,709 | 2,736 | 2,631 | 2,689 | +3.86% | 341,700 | 1192億7866万 | -7.31% | 19.16 | 1.33 |
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 | 2,978 2026/8/18 | 365,000 | 1320億9812万 | |||
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。
