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
09/15	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%	-	-
04/30	216	219	214	218	+0.46%	139,700	-	-2.24%	-	-
04/28	218	219	217	217	-0.91%	58,100	-	-2.69%	-	-
04/27	218	220	217	219	+0.46%	88,500	-	-1.79%	-	-
04/24	222	223	218	218	-1.36%	72,700	-	-2.24%	-	-
04/23	223	224	219	221	+0.45%	137,900	-	-0.9%	-	-
04/22	221	225	219	220	+0.92%	115,400	-	-1.79%	-	-
04/21	223	223	218	218	+0.93%	137,300	-	-2.68%	-	-

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	PER
2019年 2月期	1,999 19,990 4/5	1,100 11,000 7/30	9,861,000 986,100 3/29	193.33	106.38	19.11	10.51	1033億4830万	568億7000万	150.39倍 2/28
2020年 2月期	3,310 6,620 5/23	866 1/14	3,280,300 1/14	赤字	赤字	14.74	3.86	1862億8680万	503億3841万	赤字 2/28
2021年 2月期	1,032 3/4	592 1/18 3/13	2,715,200 4/20	1587.69	910.77	4.6	2.64	599億8758万	346億8912万	943.08倍 2/26
2022年 2月期	930 4/21	301 2/24	2,871,000 4/16	赤字	赤字	4.9	1.58	544億9474万	186億4093万	赤字 2/28
2023年 2月期	425 5/31	255 12/26	1,524,600 6/30	400.94	240.57	2.24	1.34	263億2025万	158億490万	316.04倍 2/28
2024年 2月期	487 6/20	238 2/15	1,419,700 1/30	177.74	86.86	2.54	1.24	302億1348万	148億1193万	94.53倍 2/29
2025年 2月期	318 3/21	157 8/5	1,879,200 1/15	44.48	21.96	1.6	0.79	197億9073万	97億7387万	36.08倍 2/28
2026年 2月期	418 8/25 8/22	227 2/10 2/9	1,610,500 7/16	37.76	20.51	2.19	1.19	261億4548万	143億1779万	22.04倍 2/27
最新	267 2026/9/15		94,700	-		-		168億9282万		-

オープングループ（6572）のPER（株価収益率）の推移

2026/04/21～2026/09/15

株価＆PERの推移

年初来

開示資料

決算

株式

チャート