時価総額

2025/09/25～2026/03/05

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
03/05	767	784	767	784	+0.26%	400	-	-0.25%	-	-
03/04	782	782	782	782	+0.26%	100	-	-0.51%	-	-
03/03	780	780	765	780	0%	400	-	-0.89%	-	-
03/02	780	780	780	780	-0.38%	300	-	-1.02%	-	-
02/27	783	783	783	783	+1.95%	100	-	-0.76%	-	-
02/26	768	768	768	768	-0.26%	100	-	-2.78%	-	-
02/25	755	770	753	770	0%	2,300	-	-2.78%	-	-
02/24	780	780	765	770	-1.41%	3,200	-	-2.78%	-	-
02/20	781	781	781	781	-0.26%	100	-	-1.51%	-	-
02/19	786	786	778	783	0%	500	-	-1.39%	-	-
02/18	772	785	772	783	-0.38%	1,400	-	-1.51%	-	-
02/17	786	786	786	786	+0.64%	100	-	-1.13%	-	-
02/16	760	782	760	781	-0.13%	2,300	-	-1.88%	-	-
02/13	782	782	782	782	-1.88%	300	-	-2.01%	-	-
02/12	795	797	780	797	+2.18%	1,800	-	-0.13%	-	-
02/10	800	800	780	780	-1.89%	300	-	-2.38%	-	-
02/09	784	795	784	795	-0.5%	1,300	-	-0.63%	-	-
02/06	799	799	799	799	+0.63%	100	-	-0.25%	-	-
02/05	794	794	794	794	0%	100	-	-0.87%	-	-
02/04	795	795	780	794	0%	500	-	-1%	-	-
02/03	779	794	779	794	0%	500	-	-1.24%	-	-
02/02	779	794	779	794	+0.51%	500	-	-1.37%	-	-
01/30	805	805	790	790	-1.86%	300	-	-1.86%	-	-
01/29	805	805	805	805	+1.26%	200	-	0%	-	-
01/28	808	808	795	795	+0.13%	2,000	-	-1.24%	-	-
01/27	781	794	781	794	-1.37%	500	-	-1.37%	-	-
01/26	805	805	805	805	0%	100	-	+0.12%	-	-
01/23	805	805	805	805	+0.12%	400	-	+0.25%	-	-
01/22	789	804	789	804	0%	600	-	+0.25%	-	-
01/19	810	810	798	804	-0.12%	1,200	-	+0.5%	-	-
01/16	798	805	797	805	+1.9%	1,000	-	+0.75%	-	-
01/15	787	800	787	790	-0.75%	1,400	-	-1%	-	-
01/14	796	796	796	796	+0.63%	200	-	-0.13%	-	-
01/13	803	803	791	791	-1.49%	500	-	-0.63%	-	-
01/09	805	805	803	803	0%	1,300	-	+1.01%	-	-
01/08	803	803	803	803	0%	200	-	+1.13%	-	-
01/07	818	821	803	803	-1.83%	500	-	+1.26%	-	-
01/06	810	818	810	818	+2.12%	3,200	-	+3.28%	-	-
01/05	802	802	801	801	-0.99%	400	-	+1.26%	-	-
2025
12/30	804	809	804	809	+0.25%	1,700	-	+2.41%	-	-
12/29	818	818	804	807	-1.22%	900	-	+2.28%	-	-
12/26	802	820	802	817	+0.86%	4,400	-	+3.68%	-	-
12/25	817	817	810	810	-1.82%	2,500	-	+2.92%	-	-
12/24	820	825	805	825	+0.12%	500	-	+4.96%	-	-
12/23	816	824	808	824	+0.98%	2,300	-	+4.97%	-	-
12/22	813	816	813	816	+2%	2,500	-	+4.21%	-	-
12/19	796	810	790	800	0%	3,600	-	+2.17%	-	-
12/18	780	801	780	800	+0.76%	2,300	-	+2.17%	-	-
12/17	797	800	794	794	-0.38%	2,700	-	+1.4%	-	-
12/16	805	805	797	797	+2.84%	2,300	-	+1.79%	-	-
12/15	775	805	775	775	-1.27%	13,200	-	-1.02%	-	-
12/12	767	785	756	785	+2.61%	5,100	-	0%	-	-
12/11	768	768	764	765	-0.65%	2,400	-	-2.55%	-	-
12/10	769	780	769	770	-0.13%	1,700	-	-2.04%	-	-
12/09	777	777	770	771	+0.13%	1,800	-	-2.03%	-	-
12/08	770	770	764	770	0%	2,600	-	-2.41%	-	-
12/05	777	777	768	770	-0.52%	3,300	-	-2.53%	-	-
12/04	785	786	771	774	+0.52%	3,500	-	-2.27%	-	-
12/03	770	770	770	770	-1.28%	100	-	-2.9%	-	-
12/02	789	789	777	780	-0.64%	700	-	-1.76%	-	-
12/01	774	785	767	785	+1.55%	600	-	-1.26%	-	-
11/28	789	789	773	773	-2.03%	1,800	-	-2.89%	-	-
11/27	780	789	761	789	+0.77%	4,700	-	-1%	-	-
11/26	780	783	771	783	+1.56%	1,500	-	-1.88%	-	-
11/25	781	783	771	771	-1.15%	3,100	-	-3.38%	-	-
11/21	778	790	778	780	-2.26%	3,600	-	-2.5%	-	-
11/20	792	798	792	798	+1.66%	400	-	-0.62%	-	-
11/19	791	791	785	785	-0.76%	2,300	-	-2.36%	-	-
11/18	800	800	790	791	0%	800	-	-1.74%	-	-
11/17	794	797	791	791	-1.25%	1,200	-	-1.86%	-	-
11/14	801	801	801	801	-1.11%	400	-	-0.87%	-	-
11/13	801	810	801	810	+1.12%	900	-	+0.25%	-	-
11/12	801	801	800	801	+0.13%	600	-	-0.99%	-	-
11/11	802	802	800	800	+0.38%	1,800	-	-1.36%	-	-
11/10	797	797	797	797	-1.24%	300	-	-1.97%	-	-
11/07	791	807	791	807	+2.15%	1,300	-	-0.86%	-	-
11/06	800	800	790	790	-0.75%	2,900	-	-3.19%	-	-
11/05	800	800	796	796	-0.25%	800	-	-2.57%	-	-
11/04	799	808	798	798	-0.62%	1,000	-	-2.44%	-	-
10/31	810	810	803	803	-0.74%	1,400	-	-2.07%	-	-
10/30	810	810	809	809	-0.12%	500	-	-1.58%	-	-
10/29	810	810	810	810	+1.89%	200	-	-1.7%	-	-
10/28	800	800	795	795	-1.12%	1,600	-	-3.75%	-	-
10/27	800	811	800	804	-0.25%	1,400	-	-3.02%	-	-
10/23	793	806	793	806	-0.25%	900	-	-3.13%	-	-
10/22	807	808	807	808	+0.37%	400	-	-3.23%	-	-
10/20	798	805	798	805	+0.12%	500	-	-3.82%	-	-
10/17	800	804	790	804	+0.5%	9,100	-	-4.29%	-	-
10/16	820	820	787	800	-2.79%	3,200	-	-5.1%	-	-
10/14	811	823	801	823	-1.08%	3,200	-	-2.83%	-	-
10/10	816	832	816	832	+0.73%	700	-	-2.12%	-	-
10/09	825	826	823	826	+0.24%	700	-	-2.94%	-	-
10/07	835	835	824	824	+0.49%	300	-	-3.17%	-	-
10/06	821	821	820	820	-0.12%	200	-	-3.76%	-	-
10/03	821	821	821	821	+0.37%	600	-	-3.75%	-	-
10/02	821	821	815	818	-1.56%	2,600	-	-4.22%	-	-
10/01	845	845	831	831	-1.66%	1,100	-	-2.81%	-	-
09/30	845	845	845	845	0%	100	-	-1.17%	-	-
09/26	845	845	845	845	+0.6%	200	-	-1.17%	-	-
09/25	840	840	840	840	0%	100	-	-1.64%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2022年 3月期	1,630 6/29	453 3/8	4,411,400 6/29
2023年 3月期	645 4/26	482 3/20	31,700 4/21
2024年 3月期	644 7/25	486 10/19	57,100 2/13
2025年 3月期	870 3/24	474 8/5	151,800 11/15
最新	784 2026/3/5		400

7699 オムニ・プラス・システム・リミテッド

時価総額

2025/09/25～2026/03/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート