- 6235
- 2026/11/06
- 時価
- 794億円
- PER 予
- 12.76倍
- 2017年以降
- 6.85-26.85倍
（2017-2025年） - PBR
- 0.76倍
- 2017年以降
- 0.8-7.04倍
（2017-2025年） - 配当 予
- 3.13%
- 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
2026/06/11～2026/11/06
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 | ||||||||||
| 11/06 | 1,683 | 1,812 | 1,673 | 1,791 | -6.86% | 1,004,000 | - | -26.63% | - | - |
| 11/05 | 2,139 | 2,140 | 1,905 | 1,923 | -9.97% | 872,800 | - | -22.4% | - | - |
| 11/04 | 2,226 | 2,227 | 1,986 | 2,136 | -4.09% | 789,100 | - | -14.76% | - | - |
| 11/02 | 2,165 | 2,245 | 2,164 | 2,227 | -0.13% | 405,100 | - | -11.66% | - | - |
| 10/30 | 2,325 | 2,346 | 2,212 | 2,230 | -7.47% | 530,100 | - | -12.03% | - | - |
| 10/29 | 2,399 | 2,429 | 2,342 | 2,410 | +1.05% | 580,700 | - | -5.38% | - | - |
| 10/28 | 2,356 | 2,410 | 2,332 | 2,385 | +5.53% | 361,300 | - | -6.43% | - | - |
| 10/27 | 2,240 | 2,284 | 2,219 | 2,260 | +3.2% | 348,800 | - | -11.34% | - | - |
| 10/26 | 2,226 | 2,255 | 2,184 | 2,190 | -2.23% | 342,600 | - | -14.29% | - | - |
| 10/23 | 2,171 | 2,251 | 2,106 | 2,240 | -1.1% | 477,200 | - | -12.57% | - | - |
| 10/22 | 2,356 | 2,371 | 2,242 | 2,265 | -3.98% | 411,000 | - | -11.73% | - | - |
| 10/21 | 2,396 | 2,411 | 2,351 | 2,359 | +1.46% | 292,000 | - | -8.25% | - | - |
| 10/20 | 2,444 | 2,456 | 2,306 | 2,325 | -5.3% | 429,200 | - | -9.78% | - | - |
| 10/19 | 2,330 | 2,469 | 2,315 | 2,455 | +1.7% | 468,500 | - | -4.96% | - | - |
| 10/16 | 2,431 | 2,449 | 2,350 | 2,414 | +1.39% | 368,600 | - | -6.51% | - | - |
| 10/15 | 2,534 | 2,535 | 2,331 | 2,381 | -10.56% | 840,700 | - | -8.03% | - | - |
| 10/14 | 2,701 | 2,757 | 2,636 | 2,662 | -1.19% | 223,800 | - | +2.62% | - | - |
| 10/13 | 2,770 | 2,775 | 2,681 | 2,694 | -5.31% | 274,900 | - | +4.14% | - | - |
| 10/09 | 2,700 | 2,865 | 2,691 | 2,845 | +3.27% | 297,600 | - | +10.31% | - | - |
| 10/08 | 2,802 | 2,829 | 2,741 | 2,755 | -3.4% | 286,200 | - | +7.16% | - | - |
| 10/07 | 2,880 | 2,908 | 2,836 | 2,852 | -2.03% | 299,400 | - | +11.1% | - | - |
| 10/06 | 2,821 | 2,950 | 2,768 | 2,911 | +3.12% | 445,900 | - | +13.76% | - | - |
| 10/05 | 2,809 | 2,856 | 2,795 | 2,823 | +4.21% | 379,500 | - | +10.62% | - | - |
| 10/02 | 2,751 | 2,831 | 2,709 | 2,709 | -2.94% | 511,200 | - | +6.4% | - | - |
| 10/01 | 2,755 | 2,802 | 2,741 | 2,791 | +2.72% | 354,600 | - | +9.62% | - | - |
| 09/30 | 2,640 | 2,734 | 2,639 | 2,717 | +4.06% | 495,000 | - | +6.93% | - | - |
| 09/29 | 2,555 | 2,619 | 2,555 | 2,611 | +3.41% | 325,400 | - | +2.84% | - | - |
| 09/28 | 2,580 | 2,600 | 2,499 | 2,525 | -1.33% | 341,900 | - | -0.86% | - | - |
| 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% | - | - |
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 | 1,791 2026/11/6 | 1,004,000 | 794億4517万 | |||
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。
