- 6572
- 2026/09/29
- 時価
- 169億円
- PER 予
- 23.05倍
- 2019年以降
- 赤字-1587.69倍
（2019-2026年） - PBR
- 1.41倍
- 2019年以降
- 0.79-19.11倍
（2019-2026年） - 配当 予
- 2.43%
- ROE 予
- 6.11%
- ROA 予
- 3.35%
- 資料
- Link
- CSV,JSON
オープングループ（6572）の株価チャート
株価
9/29
- 前日 (9/28)
- 271
- 始値
- 269
- 高値
- 271
- 安値
- 266
- 終値 -1.11%
- 268
- 出来高 +10.65%
- 92,500
乖離率
- 株価（5日）
移動平均値 - -0.74%
270 - 株価（25日）
移動平均値 - -1.47%
272 - 出来高（5日）
移動平均値 - -25.66%
124,420
2026/05/01～2026/09/29
株価推移
| 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 | ||||||||||
| 09/29 | 269 | 271 | 266 | 268 | -1.11% | 92,500 | - | -1.47% | - | - |
| 09/28 | 266 | 271 | 266 | 271 | +1.12% | 83,600 | - | -0.73% | - | - |
| 09/25 | 268 | 271 | 266 | 268 | -0.74% | 136,100 | - | -1.47% | - | - |
| 09/24 | 274 | 275 | 268 | 270 | -0.74% | 140,900 | - | -0.74% | - | - |
| 09/18 | 266 | 274 | 264 | 272 | +2.26% | 169,000 | - | 0% | - | - |
| 09/17 | 263 | 266 | 263 | 266 | +0.38% | 88,500 | - | -1.85% | - | - |
| 09/16 | 267 | 267 | 264 | 265 | -0.75% | 78,400 | - | -1.85% | - | - |
| 09/15 | 264 | 269 | 263 | 267 | +1.14% | 94,700 | - | -1.11% | - | - |
| 09/14 | 264 | 265 | 261 | 264 | +0.38% | 78,500 | - | -1.86% | - | - |
| 09/11 | 263 | 264 | 260 | 263 | -1.5% | 145,800 | - | -1.87% | - | - |
| 09/10 | 264 | 268 | 264 | 267 | +0.38% | 62,200 | - | 0% | - | - |
| 09/09 | 270 | 270 | 265 | 266 | -2.21% | 185,500 | - | 0% | - | - |
| 09/08 | 270 | 278 | 268 | 272 | -0.37% | 213,500 | - | +3.03% | - | - |
| 09/07 | 269 | 276 | 269 | 273 | -1.44% | 262,400 | - | +3.8% | - | - |
| 09/04 | 267 | 281 | 266 | 277 | +4.14% | 357,900 | - | +6.13% | - | - |
| 09/03 | 275 | 275 | 261 | 266 | -2.56% | 376,000 | - | +2.31% | - | - |
| 09/02 | 284 | 284 | 270 | 273 | -6.51% | 402,100 | - | +5.41% | - | - |
| 09/01 | 297 | 302 | 287 | 292 | -1.68% | 414,100 | - | +13.18% | - | - |
| 08/31 | 285 | 298 | 280 | 297 | +5.32% | 391,800 | - | +16.02% | - | - |
| 08/28 | 280 | 290 | 279 | 282 | +1.81% | 295,300 | - | +11.46% | - | - |
| 08/27 | 280 | 283 | 276 | 277 | -2.12% | 160,300 | - | +9.92% | - | - |
| 08/26 | 268 | 283 | 268 | 283 | +4.04% | 229,800 | - | +12.75% | - | - |
| 08/25 | 268 | 272 | 267 | 272 | +1.87% | 149,400 | - | +8.37% | - | - |
| 08/24 | 270 | 273 | 265 | 267 | -1.11% | 156,600 | - | +6.8% | - | - |
| 08/21 | 275 | 275 | 268 | 270 | -3.23% | 273,800 | - | +8% | - | - |
| 08/20 | 265 | 279 | 264 | 279 | +6.49% | 546,500 | - | +12.5% | - | - |
| 08/19 | 262 | 264 | 259 | 262 | +1.55% | 177,000 | - | +6.5% | - | - |
| 08/18 | 262 | 267 | 257 | 258 | -1.9% | 195,600 | - | +5.74% | - | - |
| 08/17 | 256 | 265 | 253 | 263 | +1.94% | 269,400 | - | +8.68% | - | - |
| 08/14 | 246 | 258 | 245 | 258 | +3.61% | 272,800 | - | +7.5% | - | - |
| 08/13 | 250 | 250 | 246 | 249 | 0% | 117,300 | - | +4.18% | - | - |
| 08/12 | 243 | 251 | 243 | 249 | +1.22% | 170,400 | - | +5.06% | - | - |
| 08/10 | 250 | 252 | 244 | 246 | +0.41% | 247,700 | - | +4.24% | - | - |
| 08/07 | 238 | 247 | 236 | 245 | +4.26% | 265,400 | - | +4.7% | - | - |
| 08/06 | 233 | 237 | 230 | 235 | +1.29% | 166,500 | - | +0.86% | - | - |
| 08/05 | 232 | 234 | 225 | 232 | -1.28% | 190,100 | - | 0% | - | - |
| 08/04 | 239 | 239 | 231 | 235 | -1.67% | 214,800 | - | +2.17% | - | - |
| 08/03 | 236 | 240 | 234 | 239 | +3.46% | 182,600 | - | +4.37% | - | - |
| 07/31 | 234 | 235 | 228 | 231 | -1.28% | 229,900 | - | +1.76% | - | - |
| 07/30 | 243 | 243 | 234 | 234 | -4.1% | 284,900 | - | +3.54% | - | - |
| 07/29 | 244 | 246 | 237 | 244 | +0.83% | 194,500 | - | +8.44% | - | - |
| 07/28 | 242 | 243 | 235 | 242 | 0% | 307,800 | - | +8.52% | - | - |
| 07/27 | 241 | 245 | 235 | 242 | +0.41% | 296,300 | - | +9.5% | - | - |
| 07/24 | 253 | 253 | 240 | 241 | -4.74% | 421,800 | - | +10.05% | - | - |
| 07/23 | 255 | 257 | 249 | 253 | -0.39% | 386,100 | - | +16.06% | - | - |
| 07/22 | 259 | 259 | 249 | 254 | -3.42% | 649,400 | - | +17.59% | - | - |
| 07/21 | 273 | 285 | 260 | 263 | -2.59% | 971,200 | - | +23.47% | - | - |
| 07/17 | 261 | 270 | 250 | 270 | +4.25% | 1,293,500 | - | +27.96% | - | - |
| 07/16 | 244 | 260 | 234 | 259 | +17.73% | 2,940,200 | - | +24.52% | - | - |
| 07/15 | 219 | 221 | 216 | 220 | +0.46% | 144,500 | - | +6.8% | - | - |
| 07/14 | 216 | 222 | 216 | 219 | 0% | 132,500 | - | +6.83% | - | - |
| 07/13 | 217 | 221 | 217 | 219 | 0% | 99,600 | - | +6.83% | - | - |
| 07/10 | 215 | 220 | 214 | 219 | +2.82% | 129,800 | - | +7.35% | - | - |
| 07/09 | 212 | 216 | 211 | 213 | 0% | 127,800 | - | +4.41% | - | - |
| 07/08 | 215 | 217 | 213 | 213 | +0.47% | 108,100 | - | +4.41% | - | - |
| 07/07 | 213 | 214 | 210 | 212 | +0.47% | 72,800 | - | +4.43% | - | - |
| 07/06 | 211 | 213 | 208 | 211 | -0.94% | 113,000 | - | +3.94% | - | - |
| 07/03 | 218 | 220 | 212 | 213 | -0.93% | 159,100 | - | +4.93% | - | - |
| 07/02 | 204 | 215 | 204 | 215 | +6.97% | 292,100 | - | +5.91% | - | - |
| 07/01 | 198 | 204 | 198 | 201 | +1.01% | 169,500 | - | -0.5% | - | - |
| 06/30 | 201 | 204 | 198 | 199 | 0% | 142,400 | - | -1.49% | - | - |
| 06/29 | 199 | 204 | 199 | 199 | 0% | 119,100 | - | -1.49% | - | - |
| 06/26 | 199 | 199 | 195 | 199 | +0.51% | 72,000 | - | -1.49% | - | - |
| 06/25 | 198 | 199 | 196 | 198 | +1.02% | 81,900 | - | -1.98% | - | - |
| 06/24 | 196 | 198 | 194 | 196 | +0.51% | 112,500 | - | -3.45% | - | - |
| 06/23 | 202 | 202 | 193 | 195 | -2.99% | 171,000 | - | -3.94% | - | - |
| 06/22 | 199 | 204 | 199 | 201 | +1.52% | 63,300 | - | -0.99% | - | - |
| 06/19 | 202 | 203 | 198 | 198 | -1% | 128,900 | - | -2.46% | - | - |
| 06/18 | 200 | 204 | 199 | 200 | -0.99% | 83,800 | - | -1.48% | - | - |
| 06/17 | 200 | 208 | 199 | 202 | +1.51% | 124,500 | - | -0.98% | - | - |
| 06/16 | 204 | 204 | 198 | 199 | -1% | 93,600 | - | -2.45% | - | - |
| 06/15 | 202 | 205 | 200 | 201 | -1.47% | 67,800 | - | -1.47% | - | - |
| 06/12 | 203 | 206 | 202 | 204 | 0% | 99,300 | - | 0% | - | - |
| 06/11 | 204 | 204 | 201 | 204 | +0.49% | 98,900 | - | -0.49% | - | - |
| 06/10 | 202 | 203 | 199 | 203 | +1% | 86,800 | - | -0.98% | - | - |
| 06/09 | 205 | 205 | 200 | 201 | -1.95% | 151,200 | - | -2.43% | - | - |
| 06/08 | 213 | 213 | 203 | 205 | -4.21% | 145,600 | - | -0.49% | - | - |
| 06/05 | 211 | 220 | 210 | 214 | +2.39% | 264,000 | - | +3.38% | - | - |
| 06/04 | 208 | 211 | 206 | 209 | +0.48% | 155,800 | - | +0.97% | - | - |
| 06/03 | 211 | 212 | 206 | 208 | -0.48% | 141,200 | - | 0% | - | - |
| 06/02 | 203 | 211 | 202 | 209 | +3.47% | 291,500 | - | +0.48% | - | - |
| 06/01 | 202 | 205 | 201 | 202 | 0% | 112,900 | - | -2.88% | - | - |
| 05/29 | 201 | 206 | 201 | 202 | +0.5% | 100,000 | - | -3.35% | - | - |
| 05/28 | 205 | 206 | 201 | 201 | -0.5% | 115,000 | - | -4.29% | - | - |
| 05/27 | 200 | 204 | 197 | 202 | 0% | 132,200 | - | -4.27% | - | - |
| 05/26 | 198 | 203 | 196 | 202 | +1.51% | 127,100 | - | -4.27% | - | - |
| 05/25 | 205 | 206 | 194 | 199 | -2.45% | 271,200 | - | -6.13% | - | - |
| 05/22 | 206 | 208 | 201 | 204 | +0.99% | 171,400 | - | -4.23% | - | - |
| 05/21 | 200 | 206 | 200 | 202 | +0.5% | 114,700 | - | -5.61% | - | - |
| 05/20 | 205 | 205 | 200 | 201 | -1.95% | 106,900 | - | -6.51% | - | - |
| 05/19 | 204 | 205 | 202 | 205 | +2.5% | 91,600 | - | -5.09% | - | - |
| 05/18 | 207 | 207 | 200 | 200 | -3.38% | 163,900 | - | -7.83% | - | - |
| 05/15 | 208 | 211 | 205 | 207 | 0% | 114,700 | - | -5.05% | - | - |
| 05/14 | 210 | 212 | 206 | 207 | -0.96% | 111,900 | - | -5.48% | - | - |
| 05/13 | 207 | 210 | 206 | 209 | +1.95% | 63,600 | - | -5% | - | - |
| 05/12 | 204 | 207 | 204 | 205 | -0.97% | 111,600 | - | -7.24% | - | - |
| 05/11 | 212 | 212 | 207 | 207 | -3.27% | 107,600 | - | -6.33% | - | - |
| 05/08 | 211 | 216 | 209 | 214 | +0.94% | 134,300 | - | -3.6% | - | - |
| 05/07 | 218 | 219 | 212 | 212 | -2.75% | 166,800 | - | -4.5% | - | - |
| 05/01 | 220 | 220 | 215 | 218 | 0% | 75,900 | - | -2.24% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2019年 2月期 | 1,999 19,990 4/5 | 1,100 11,000 7/30 | 9,861,000 986,100 3/29 | 1033億4830万 | 568億7000万 | +20.41% 10/18 | -16.32% 12/26 |
| 2020年 2月期 | 3,310 6,620 5/23 | 866 1/14 | 3,280,300 1/14 | 1862億8680万 | 503億3841万 | +47% 4/17 | -31.08% 3/13 |
| 2021年 2月期 | 1,032 3/4 | 592 1/18 3/13 | 2,715,200 4/20 | 599億8758万 | 346億8912万 | +25.12% 5/25 | -21.25% 4/6 |
| 2022年 2月期 | 930 4/21 | 301 2/24 | 2,871,000 4/16 | 544億9474万 | 186億4093万 | +29.34% 4/20 | -20.14% 10/25 |
| 2023年 2月期 | 425 5/31 | 255 12/26 | 1,524,600 6/30 | 263億2025万 | 158億490万 | +30.35% 1/26 | -12.91% 6/27 |
| 2024年 2月期 | 487 6/20 | 238 2/15 | 1,419,700 1/30 | 302億1348万 | 148億1193万 | +16.13% 6/19 | -10.96% 11/1 |
| 2025年 2月期 | 318 3/21 | 157 8/5 | 1,879,200 1/15 | 197億9073万 | 97億7387万 | +25.09% 1/29 | -35.42% 8/5 |
| 2026年 2月期 | 418 8/25 8/22 | 227 2/10 2/9 | 1,610,500 7/16 | 261億4548万 | 143億1779万 | +14.54% 4/18 | -17% 4/7 |
| 最新 | 268 2026/9/29 | 92,500 | 169億5608万 | -1.47% 272 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -26%（0.74倍）
- 2020/12/30 vs 2019/12/30
- -45%（0.55倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/12/30 vs 2023/12/29
- -28%（0.72倍）
- 2025/12/30 vs 2024/12/30
- 55%（1.55倍）
- 2026/09/29 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
157円（2024/08/05） - 71%（1.71倍）
268円（9/29）
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。
