オプテックスグループ（6914）の株価チャート
株価
8/5
- 前日 (8/4)
- 3,645
- 始値
- 3,715
- 高値
- 3,790
- 安値
- 3,700
- 終値 +3.43%
- 3,770
- 出来高 -34.54%
- 121,500
乖離率
- 株価（5日）
移動平均値 - +6.83%
3,529 - 株価（25日）
移動平均値 - +1.29%
3,722 - 出来高（5日）
移動平均値 - -51.93%
252,780
2026/03/11～2026/08/05
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 | ||||||||||
| 08/05 | 3,715 | 3,790 | 3,700 | 3,770 | +3.43% | 121,500 | 1422億6390万 | +1.29% | 17.45 | 2.35 |
| 08/04 | 3,515 | 3,655 | 3,465 | 3,645 | +3.85% | 185,600 | 1375億4693万 | -2.51% | 16.87 | 2.28 |
| 08/03 | 3,510 | 3,620 | 3,495 | 3,510 | +1.01% | 392,200 | 1324億5260万 | -6.62% | 16.24 | 2.19 |
| 07/31 | 3,380 | 3,540 | 3,380 | 3,475 | +7.09% | 230,000 | 1311億3184万 | -8.26% | 16.08 | 2.17 |
| 07/30 | 3,210 | 3,340 | 3,175 | 3,245 | 0% | 334,600 | 1224億5261万 | -15.1% | 15.02 | 2.03 |
| 07/29 | 3,360 | 3,360 | 3,175 | 3,245 | -3.28% | 191,500 | 1224億5261万 | -15.89% | 15.02 | 2.03 |
| 07/28 | 3,435 | 3,475 | 3,325 | 3,355 | -6.15% | 177,800 | 1266億355万 | -13.89% | 15.53 | 2.1 |
| 07/27 | 3,585 | 3,655 | 3,510 | 3,575 | -0.83% | 120,900 | 1349億542万 | -9.08% | 16.55 | 2.23 |
| 07/24 | 3,575 | 3,605 | 3,540 | 3,605 | -0.83% | 129,800 | 1360億3750万 | -9.17% | 16.68 | 2.25 |
| 07/23 | 3,640 | 3,685 | 3,615 | 3,635 | +0.41% | 98,800 | 1371億6957万 | -8.9% | 16.82 | 2.27 |
| 07/22 | 3,680 | 3,750 | 3,610 | 3,620 | +0.14% | 158,300 | 1366億353万 | -9.75% | 16.75 | 2.26 |
| 07/21 | 3,545 | 3,650 | 3,470 | 3,615 | +2.99% | 145,700 | 1364億1485万 | -10.25% | 16.73 | 2.26 |
| 07/17 | 3,585 | 3,630 | 3,415 | 3,510 | -5.14% | 190,600 | 1324億5260万 | -13.2% | 16.24 | 2.19 |
| 07/16 | 3,705 | 3,740 | 3,645 | 3,700 | -1.07% | 122,900 | 1396億2240万 | -8.96% | 17.12 | 2.31 |
| 07/15 | 3,785 | 3,800 | 3,695 | 3,740 | +0.13% | 163,200 | 1411億3183万 | -8.36% | 17.31 | 2.34 |
| 07/14 | 3,675 | 3,775 | 3,645 | 3,735 | +3.03% | 203,000 | 1409億4315万 | -8.95% | 17.29 | 2.33 |
| 07/13 | 3,790 | 3,830 | 3,610 | 3,625 | -3.85% | 241,300 | 1367億9221万 | -12.21% | 16.78 | 2.26 |
| 07/10 | 3,865 | 3,870 | 3,750 | 3,770 | -0.66% | 162,300 | 1422億6390万 | -9.38% | 17.45 | 2.35 |
| 07/09 | 3,885 | 3,905 | 3,755 | 3,795 | -0.52% | 146,500 | 1432億730万 | -9.51% | 17.56 | 2.37 |
| 07/08 | 3,905 | 3,945 | 3,800 | 3,815 | -4.03% | 151,900 | 1439億6201万 | -9.68% | 17.66 | 2.38 |
| 07/07 | 4,150 | 4,150 | 3,945 | 3,975 | -4.33% | 151,300 | 1499億9974万 | -6.51% | 18.4 | 2.48 |
| 07/06 | 4,320 | 4,360 | 4,130 | 4,155 | -3.82% | 160,900 | 1567億9218万 | -2.6% | 19.23 | 2.59 |
| 07/03 | 4,225 | 4,320 | 4,150 | 4,320 | +0.58% | 124,800 | 1630億1858万 | +1.05% | 19.99 | 2.7 |
| 07/02 | 4,260 | 4,405 | 4,205 | 4,295 | -0.81% | 115,600 | 1620億7519万 | +0.51% | 19.88 | 2.68 |
| 07/01 | 4,245 | 4,350 | 4,245 | 4,330 | +3.71% | 126,700 | 1633億9594万 | +1.43% | 20.04 | 2.7 |
| 06/30 | 4,200 | 4,225 | 4,085 | 4,175 | +0.24% | 122,800 | 1575億4689万 | -2.09% | 19.32 | 2.61 |
| 06/29 | 4,180 | 4,200 | 4,000 | 4,165 | -1.54% | 146,100 | 1571億6954万 | -2.5% | 19.28 | 2.6 |
| 06/26 | 4,285 | 4,370 | 4,185 | 4,230 | -2.31% | 108,100 | 1596億2236万 | -1.33% | 19.58 | 2.64 |
| 06/25 | 4,265 | 4,390 | 4,215 | 4,330 | +4.84% | 171,000 | 1633億9594万 | +0.84% | 20.04 | 2.7 |
| 06/24 | 4,105 | 4,190 | 4,065 | 4,130 | -1.78% | 285,100 | 1558億4878万 | -3.8% | 19.11 | 2.58 |
| 06/23 | 4,360 | 4,380 | 4,200 | 4,205 | -1.18% | 190,200 | 1586億7897万 | -2.32% | 19.46 | 2.63 |
| 06/22 | 4,440 | 4,470 | 4,230 | 4,255 | -5.13% | 249,600 | 1605億6576万 | -1.39% | 19.69 | 2.66 |
| 06/19 | 4,285 | 4,495 | 4,230 | 4,485 | +8.2% | 341,400 | 1692億4499万 | +3.65% | 20.76 | 2.8 |
| 06/18 | 4,350 | 4,420 | 4,145 | 4,145 | -0.24% | 543,500 | 1564億1482万 | -4.12% | 19.18 | 2.59 |
| 06/17 | 4,050 | 4,265 | 4,040 | 4,155 | +2.59% | 163,700 | 1567億9218万 | -3.64% | 19.23 | 2.59 |
| 06/16 | 4,020 | 4,080 | 3,920 | 4,050 | +0.75% | 203,000 | 1528億2992万 | -5.22% | 18.74 | 2.53 |
| 06/15 | 4,135 | 4,175 | 3,990 | 4,020 | +0.63% | 206,000 | 1516億9785万 | -5.14% | 18.6 | 2.51 |
| 06/12 | 4,135 | 4,175 | 3,970 | 3,995 | -3.5% | 273,300 | 1507億5445万 | -4.99% | 18.49 | 2.49 |
| 06/11 | 4,110 | 4,150 | 4,035 | 4,140 | -2.59% | 196,200 | 1562億2614万 | -0.77% | 19.16 | 2.59 |
| 06/10 | 4,335 | 4,385 | 4,235 | 4,250 | -3.52% | 183,900 | 1603億7708万 | +2.83% | 19.67 | 2.65 |
| 06/09 | 4,425 | 4,455 | 4,260 | 4,405 | -0.34% | 170,500 | 1662億2612万 | +7.91% | 20.39 | 2.75 |
| 06/08 | 4,280 | 4,450 | 4,220 | 4,420 | -4.12% | 267,400 | 1667億9216万 | +9.87% | 20.46 | 2.76 |
| 06/05 | 4,470 | 4,680 | 4,335 | 4,610 | +1.54% | 225,400 | 1739億6196万 | +16.3% | 21.33 | 2.88 |
| 06/04 | 4,465 | 4,565 | 4,430 | 4,540 | +0.44% | 149,100 | 1713億2045万 | +16.53% | 21.01 | 2.84 |
| 06/03 | 4,405 | 4,570 | 4,390 | 4,520 | +4.27% | 183,300 | 1705億6574万 | +18.05% | 20.92 | 2.82 |
| 06/02 | 4,345 | 4,390 | 4,175 | 4,335 | -1.03% | 179,000 | 1635億8462万 | +15.29% | 20.06 | 2.71 |
| 06/01 | 4,245 | 4,450 | 4,215 | 4,380 | +2.82% | 193,000 | 1652億8273万 | +18.44% | 20.27 | 2.74 |
| 05/29 | 4,195 | 4,425 | 4,160 | 4,260 | +1.31% | 222,900 | 1607億5443万 | +17.1% | 19.72 | 2.66 |
| 05/28 | 4,145 | 4,240 | 4,070 | 4,205 | +0.36% | 197,300 | 1586億7897万 | +17.33% | 19.46 | 2.63 |
| 05/27 | 4,445 | 4,535 | 4,185 | 4,190 | -4.56% | 173,500 | 1581億1293万 | +18.53% | 19.39 | 2.62 |
| 05/26 | 4,525 | 4,525 | 4,355 | 4,390 | -2.98% | 189,000 | 1656億6009万 | +25.97% | 20.32 | 2.74 |
| 05/25 | 4,520 | 4,755 | 4,470 | 4,525 | +2.61% | 327,900 | 1707億5442万 | +32.16% | 20.94 | 2.83 |
| 05/22 | 4,365 | 4,550 | 4,350 | 4,410 | +2.68% | 406,200 | 1664億1480万 | +31.29% | 20.41 | 2.75 |
| 05/21 | 4,520 | 4,565 | 4,295 | 4,295 | -3.48% | 325,000 | 1620億7519万 | +30.23% | 19.88 | 2.68 |
| 05/20 | 4,455 | 4,460 | 4,310 | 4,450 | -0.11% | 238,900 | 1679億2423万 | +37.26% | 20.59 | 2.78 |
| 05/19 | 4,545 | 4,560 | 4,415 | 4,455 | -1.87% | 303,000 | 1681億1291万 | +40.14% | 20.62 | 2.78 |
| 05/18 | 4,400 | 4,610 | 4,375 | 4,540 | +3.18% | 604,200 | 1713億2045万 | +45.75% | 21.01 | 2.84 |
| 05/15 | 4,145 | 4,455 | 4,075 | 4,400 | +13.84% | 921,500 | 1660億3744万 | +44.59% | 20.36 | 2.75 |
| 05/14 | 3,865 | 3,865 | 3,865 | 3,865 | +22.12% | 320,100 | 1458億4880万 | +29.96% | 17.89 | 2.41 |
| 05/13 | 3,150 | 3,170 | 3,115 | 3,165 | -0.31% | 120,300 | 1194億3375万 | +8.13% | 14.65 | 1.98 |
| 05/12 | 3,210 | 3,225 | 3,165 | 3,175 | -1.09% | 103,700 | 1198億1111万 | +9.22% | 14.69 | 1.98 |
| 05/11 | 3,230 | 3,275 | 3,185 | 3,210 | +1.42% | 207,300 | 1211億3186万 | +11.07% | 14.86 | 2 |
| 05/08 | 3,190 | 3,190 | 3,080 | 3,165 | 0% | 258,500 | 1194億3375万 | +10.47% | 14.65 | 1.98 |
| 05/07 | 3,035 | 3,195 | 3,035 | 3,165 | +6.03% | 229,300 | 1194億3375万 | +11.25% | 14.65 | 1.98 |
| 05/01 | 2,950 | 2,999 | 2,881 | 2,985 | +2.09% | 140,300 | 1126億4131万 | +5.51% | 13.81 | 1.86 |
| 04/30 | 2,892 | 2,937 | 2,892 | 2,924 | -0.61% | 90,000 | 1103億3943万 | +3.65% | 13.53 | 1.83 |
| 04/28 | 2,923 | 2,943 | 2,915 | 2,942 | +1.06% | 98,100 | 1110億1867万 | +4.51% | 13.62 | 1.84 |
| 04/27 | 2,892 | 2,941 | 2,849 | 2,911 | +1.75% | 106,600 | 1098億4886万 | +3.82% | 13.47 | 1.82 |
| 04/24 | 2,835 | 2,884 | 2,823 | 2,861 | +2.73% | 122,800 | 1079億6207万 | +2.47% | 13.24 | 1.79 |
| 04/23 | 2,794 | 2,829 | 2,742 | 2,785 | -0.85% | 116,100 | 1050億9415万 | -0.04% | 12.89 | 1.74 |
| 04/22 | 2,856 | 2,866 | 2,796 | 2,809 | -1.92% | 88,200 | 1059億9981万 | +0.72% | 13 | 1.75 |
| 04/21 | 2,880 | 2,910 | 2,862 | 2,864 | -1.48% | 130,800 | 1080億7528万 | +2.73% | 13.25 | 1.79 |
| 04/20 | 2,959 | 2,959 | 2,856 | 2,907 | -2.78% | 159,300 | 1096億9792万 | +4.38% | 13.45 | 1.82 |
| 04/17 | 2,917 | 2,990 | 2,862 | 2,990 | +2.05% | 106,200 | 1128億2999万 | +7.55% | 13.84 | 1.87 |
| 04/16 | 2,916 | 2,942 | 2,905 | 2,930 | +1.6% | 92,200 | 1105億6584万 | +5.66% | 13.56 | 1.83 |
| 04/15 | 2,930 | 2,950 | 2,856 | 2,884 | +0.03% | 94,800 | 1088億3000万 | +4.04% | 13.35 | 1.8 |
| 04/14 | 2,905 | 2,926 | 2,855 | 2,883 | +0.03% | 145,800 | 1087億9226万 | +4.04% | 13.34 | 1.8 |
| 04/13 | 2,894 | 2,911 | 2,858 | 2,882 | -0.48% | 120,500 | 1087億5452万 | +4.27% | 13.34 | 1.8 |
| 04/10 | 2,892 | 2,919 | 2,879 | 2,896 | +0.77% | 90,700 | 1092億8283万 | +4.62% | 13.4 | 1.81 |
| 04/09 | 2,858 | 2,877 | 2,820 | 2,874 | -0.03% | 120,800 | 1084億5264万 | +3.79% | 13.3 | 1.79 |
| 04/08 | 2,827 | 2,875 | 2,794 | 2,875 | +5.7% | 181,100 | 1084億9037万 | +3.87% | 13.31 | 1.8 |
| 04/07 | 2,695 | 2,724 | 2,691 | 2,720 | +1.15% | 100,300 | 1026億4133万 | -1.88% | 12.59 | 1.7 |
| 04/06 | 2,670 | 2,706 | 2,670 | 2,689 | +0.37% | 81,700 | 1014億7152万 | -3.62% | 12.44 | 1.68 |
| 04/03 | 2,672 | 2,697 | 2,670 | 2,679 | +0.56% | 102,400 | 1010億9416万 | -4.7% | 12.4 | 1.67 |
| 04/02 | 2,755 | 2,778 | 2,664 | 2,664 | -3.09% | 115,200 | 1005億2812万 | -5.8% | 12.33 | 1.66 |
| 04/01 | 2,703 | 2,749 | 2,680 | 2,749 | +5.61% | 86,400 | 1037億3567万 | -3.44% | 12.72 | 1.72 |
| 03/31 | 2,600 | 2,644 | 2,575 | 2,603 | -2.33% | 132,300 | 982億2624万 | -8.89% | 12.05 | 1.63 |
| 03/30 | 2,602 | 2,677 | 2,583 | 2,665 | -3.16% | 152,400 | 1005億6586万 | -7.11% | 12.33 | 1.66 |
| 03/27 | 2,753 | 2,772 | 2,697 | 2,752 | -1.08% | 144,600 | 1038億4887万 | -4.48% | 12.74 | 1.72 |
| 03/26 | 2,773 | 2,814 | 2,747 | 2,782 | +0.11% | 101,300 | 1049億8095万 | -3.67% | 12.88 | 1.74 |
| 03/25 | 2,745 | 2,813 | 2,733 | 2,779 | +4.4% | 157,400 | 1048億6774万 | -3.97% | 12.86 | 1.74 |
| 03/24 | 2,679 | 2,694 | 2,631 | 2,662 | +2.23% | 92,700 | 1004億5265万 | -7.92% | 12.32 | 1.66 |
| 03/23 | 2,650 | 2,674 | 2,582 | 2,604 | -4.69% | 182,800 | 982億6398万 | -9.71% | 12.05 | 1.63 |
| 03/19 | 2,747 | 2,750 | 2,682 | 2,732 | -4.04% | 539,800 | 1030億9416万 | -5.17% | 12.64 | 1.71 |
| 03/18 | 2,783 | 2,847 | 2,773 | 2,847 | +2.3% | 112,900 | 1074億3377万 | -0.87% | 13.18 | 1.78 |
| 03/17 | 2,834 | 2,845 | 2,777 | 2,783 | -0.04% | 89,600 | 1050億1868万 | -2.59% | 12.88 | 1.74 |
| 03/16 | 2,750 | 2,821 | 2,728 | 2,784 | -0.18% | 131,000 | 1050億5642万 | -2.08% | 12.88 | 1.74 |
| 03/13 | 2,752 | 2,817 | 2,742 | 2,789 | -1.38% | 158,200 | 1052億4510万 | -1.41% | 12.91 | 1.74 |
| 03/12 | 2,870 | 2,877 | 2,804 | 2,828 | -2.31% | 124,300 | 1067億1679万 | +0.46% | 13.09 | 1.77 |
| 03/11 | 2,901 | 2,944 | 2,872 | 2,895 | +1.54% | 192,600 | 1092億4509万 | +3.43% | 13.4 | 1.81 |
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 | |
| 2008年 12月期 | 898 1,796 5/23 | 371 742 12/8 | 467,400 233,700 7/17 | - | - | +18.63% 5/7 | -23.89% 10/8 |
| 2009年 12月期 | 601 1,201 9/16 | 371 742 1/15 | 220,800 110,400 6/12 | - | - | +13.54% 9/1 8/26 | -14.69% 11/17 |
| 2010年 12月期 | 625 1,249 12/16 | 416 832 1/4 | 134,000 67,000 8/12 | 212億1376万 | 141億3118万 | +14.63% 11/18 | -15.21% 5/27 |
| 2011年 12月期 | 628 1,255 2/21 | 438 875 9/26 | 135,600 67,800 1/14 | 213億1566万 | 148億6152万 | +9.28% 3/30 | -19.18% 3/17 |
| 2012年 12月期 | 578 1,155 5/9 | 418 835 10/30 | 263,200 131,600 3/13 | 196億1720万 | 141億8213万 | +11.15% 12/6 | -12.79% 5/21 |
| 2013年 12月期 | 889 1,778 11/28 | 454 907 1/9 | 1,342,000 671,000 9/4 | 301億9861万 | 154億502万 | +16.38% 5/13 | -18.24% 8/28 |
| 2014年 12月期 | 1,178 2,356 7/29 | 755 1,510 2/6 | 251,600 125,800 6/18 | 400億1570万 | 256億4673万 | +12.64% 6/11 | -10.08% 10/17 |
| 2015年 12月期 | 1,618 3,235 12/18 | 909 1,818 1/16 | 833,800 416,900 12/17 | 549億4516万 | 308億7799万 | +19.12% 12/17 | -14.17% 9/14 |
| 2016年 12月期 | 2,008 4,015 4/21 | 1,054 2,108 8/26 | 1,182,600 591,300 5/10 | 681億9315万 | 358億352万 | +17.18% 3/30 | -18.37% 6/24 |
| 2017年 12月期 | 3,035 6,070 12/27 | 1,275 2,550 1/4 | 1,275,400 637,700 6/21 | 1061億3232万 | 452億9517万 | +29.9% 5/10 | -8.6% 4/14 |
| 2018年 12月期 | 3,640 7,280 1/29 | 1,668 12/26 | 1,428,200 8/7 | 1272億8884万 | 629億4328万 | +13.52% 5/8 | -24.88% 8/13 |
| 2019年 12月期 | 2,274 2/18 | 1,215 6/18 | 1,101,800 8/6 | 858億1117万 | 458億4897万 | +15.15% 2/18 | -21.97% 5/21 |
| 2020年 12月期 | 2,062 12/4 | 854 3/19 | 455,200 7/14 | 778億1118万 | 322億2635万 | +18.23% 5/11 | -31.11% 3/13 |
| 2021年 12月期 | 2,122 1/21 | 1,382 8/20 | 716,300 7/14 | 800億7533万 | 521億5085万 | +13.12% 5/11 | -16.65% 8/20 |
| 2022年 12月期 | 2,262 8/8 | 1,431 2/14 1/27 | 599,200 8/9 | 853億5834万 | 539億9990万 | +16.02% 5/20 | -12.35% 12/23 |
| 2023年 12月期 | 2,150 2/2 | 1,496 10/16 | 408,400 10/18 | 811億3193万 | 564億5273万 | +7.77% 11/9 | -9.42% 8/21 |
| 2024年 12月期 | 2,020 3/27 | 1,327 8/5 | 1,823,300 6/21 | 762億2628万 | 500億7538万 | +11.97% 11/8 | -22.25% 8/5 |
| 2025年 12月期 | 2,765 12/12 | 1,350 4/9 | 1,259,200 12/19 | 1043億3944万 | 509億4330万 | +12.59% 8/13 | -21.49% 4/7 |
| 最新 | 3,770 2026/8/5 | 121,500 | 1422億6390万 | +1.29% 3,722 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 201%（3.01倍）
- 2004/12/30 vs 2003/12/30
- -25%（0.75倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 43%（1.43倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 71%（1.71倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 133%（2.33倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 46%（1.46倍）
- 2026/08/05 vs 2025/12/30
- 48%（1.48倍）
- 過去安値
358円（2001/09/17） - 954%（10.54倍）
3,770円（8/5）
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。
