オープングループ 6572
275円
(時刻：15:30)
▼ -2円 (-0.72%)
価格情報
| 始値 | 272円 |
| 高値 | 277円 |
| 安値 | 271円 |
| 終値 | 275円 |
| 出来高 | 192,000株 |
| 売買代金 | 52,645,300円 |
| 売り気配 (15:30) | 275円 |
| 買い気配 (15:30) | 274円 |
| 年初来高値 (2025/08/22) | 418円 |
| 年初来安値 (2025/01/06) | 188円 |
基本情報
| 銘柄名 | オープングループ |
| 英文銘柄名 | OPEN GROUP, INC. |
| 時価総額 | 17,326,073,000.0円 |
| 発行済株式総数 | 63,073,990株 |
| 単元株式数 | 100 |
| 業種 | サービス業 |
| 市場 | プライム |
投資指標
| 連結/単体 | 連結 |
| 年度 | 2025/02 |
| EPS | 7.15円 |
| BPS | 198.37円 |
| PER | 38.74倍 |
| PBR | 1.40倍 |
| ROE | 3.7% |
| 年間配当金 | 5.50円 |
取引情報
| 貸借区分 | 貸借 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
事業年度（当期）：第26期（自 2024年３月１日 至 2025年２月28日）
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 営業収益 | 1,642,751,000 円 | 1,587,493,000 円 | 1,341,936,000 円 | 1,317,240,000 円 | 1,339,704,000 円 |
| 経常利益又は経常損失（△） | 738,548,000 円 | 679,940,000 円 | 359,042,000 円 | 279,045,000 円 | 228,380,000 円 |
| 当期純利益又は当期純損失（△） | 304,888,000 円 | △1,464,078,000 円 | △112,070,000 円 | △135,045,000 円 | 1,612,761,000 円 |
| 資本金 | 5,888,936,000 円 | 5,900,441,000 円 | 5,902,391,000 円 | 5,914,618,000 円 | 5,926,160,000 円 |
| 純資産額 | 13,395,904,000 円 | 11,633,575,000 円 | 11,365,322,000 円 | 11,249,144,000 円 | 12,695,442,000 円 |
| 総資産額 | 16,708,209,000 円 | 15,336,229,000 円 | 15,270,028,000 円 | 15,401,972,000 円 | 17,169,939,000 円 |
| 従業員数 | 17 人 | 15 人 | 11 人 | 16 人 | 15 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2025/02 | 連結 | 7.15 | 198.37 | 3.7 | 38.74 | 1.40 | - | - |
| 2025/02 | 単体 | 26.48 | 210.18 | - | 10.46 | 1.32 | 2 | 5.50 |
| 2025/08 | 中連 | 4.31 | - | - | - | - | - | - |
| 2025/08 | 中間 | - | - | - | - | - | - | 0.00 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/01/16 | 135,600 | 26,600 | 682,600 | 151,400 |
| 2026/01/09 | 109,000 | -29,800 | 531,200 | 58,100 |
| 2025/12/26 | 138,800 | -11,300 | 473,100 | 7,100 |
| 2025/12/19 | 150,100 | 1,500 | 466,000 | -21,000 |
| 2025/12/12 | 148,600 | -1,700 | 487,000 | 9,400 |
| 2025/12/05 | 150,300 | 800 | 477,600 | 9,500 |
| 2025/11/28 | 149,500 | -18,600 | 468,100 | 57,100 |
| 2025/11/21 | 168,100 | 12,800 | 411,000 | -5,600 |
| 2025/11/14 | 155,300 | -2,900 | 416,600 | -40,900 |
| 2025/11/07 | 158,200 | -8,100 | 457,500 | 20,900 |
| 2025/10/31 | 166,300 | 30,700 | 436,600 | -6,200 |
| 2025/10/24 | 135,600 | 16,700 | 442,800 | -32,200 |
| 2025/10/17 | 118,900 | -1,500 | 475,000 | 76,200 |
| 2025/10/10 | 120,400 | -3,100 | 398,800 | -23,100 |
| 2025/10/03 | 123,500 | 7,500 | 421,900 | 32,100 |
| 2025/09/26 | 116,000 | -8,300 | 389,800 | 8,000 |
| 2025/09/19 | 124,300 | -5,500 | 381,800 | -60,200 |
| 2025/09/12 | 129,800 | -2,200 | 442,000 | -40,900 |
| 2025/09/05 | 132,000 | -12,500 | 482,900 | -18,700 |
| 2025/08/29 | 144,500 | -7,100 | 501,600 | -83,800 |
| 2025/08/22 | 151,600 | 1,000 | 585,400 | 83,400 |
| 2025/08/15 | 150,600 | -3,000 | 502,000 | 3,200 |
| 2025/08/08 | 153,600 | 11,600 | 498,800 | 36,700 |
| 2025/08/01 | 142,000 | 3,100 | 462,100 | -25,800 |
| 2025/07/25 | 138,900 | -18,000 | 487,900 | 25,300 |
| 2025/07/18 | 156,900 | 79,400 | 462,600 | 83,500 |
| 2025/07/11 | 77,500 | -6,500 | 379,100 | 28,800 |
| 2025/07/04 | 84,000 | -4,500 | 350,300 | -18,100 |
| 2025/06/27 | 88,500 | 29,800 | 368,400 | -37,600 |
| 2025/06/20 | 58,700 | 6,900 | 406,000 | -44,100 |
| 2025/06/13 | 51,800 | 4,000 | 450,100 | -10,100 |
| 2025/06/06 | 47,800 | 20,900 | 460,200 | -7,000 |
| 2025/05/30 | 26,900 | -10,700 | 467,200 | 10,200 |
| 2025/05/23 | 37,600 | 6,600 | 457,000 | 8,000 |
| 2025/05/16 | 31,000 | -1,000 | 449,000 | -9,800 |
| 2025/05/09 | 32,000 | -2,000 | 458,800 | 99,100 |
| 2025/05/02 | 34,000 | -200 | 359,700 | -24,900 |
| 2025/04/25 | 34,200 | -9,100 | 384,600 | -76,900 |
空売り残高（集計）
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| 野村證券株式会社 | 435,706 | 0.69% | 2025/12/23 |
| 合計・最新計算日 | 435,706 | 0.69% | 2025/12/23 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2025/12/23 | 野村證券株式会社 | 435,706 （0.70%→0.69%） |
| 2025/12/19 | 野村證券株式会社 | 444,006 （0.69%→0.70%） |
| 2025/12/18 | 野村證券株式会社 | 437,206 （0.70%→0.69%） |
| 2025/12/17 | 野村證券株式会社 | 438,606 （0.68%→0.70%） |
| 2025/12/16 | 野村證券株式会社 | 431,406 （0.70%→0.68%） |
| 2025/12/11 | 野村證券株式会社 | 441,206 （0.67%→0.70%） |
| 2025/12/10 | 野村證券株式会社 | 423,906 （0.50%→0.67%） |
| 2025/11/14 | 野村證券株式会社 | 313,706 （0.41%→0.50%） |
品貸料（東証公表値）
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 2026/01/20 | 6,800 | 1 | 0 |
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率（円） | 品貸料率（年換算％） | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/01/20 | 東証 | 18,000 | 115,000 | -97,000 | 0 | 1 | |||
| 2026/01/19 | 東証 | 103,200 | 115,600 | -12,400 | 0 | 1 | 0.00 | 0.00 | F |
| 2026/01/16 | 東証 | 95,500 | 130,600 | -35,100 | 0 | 1 | 0.00 | 0.00 | F |
| 2026/01/15 | 東証 | 87,800 | 129,000 | -41,200 | 0 | 1 | 0.00 | 0.00 | F |
| 2026/01/14 | 東証 | 110,100 | 110,500 | -400 | 0 | 3 | 0.00 | 0.00 | F |
| 2026/01/13 | 東証 | 92,400 | 106,400 | -14,000 | 0 | 1 | 0.00 | 0.00 | F |
| 2026/01/09 | 東証 | 104,300 | 106,800 | -2,500 | 0 | 1 | 0.00 | 0.00 | F |
| 2026/01/08 | 東証 | 84,500 | 107,100 | -22,600 | 0 | 1 | 0.00 | 0.00 | F |
| 2026/01/07 | 東証 | 87,000 | 109,200 | -22,200 | 0 | 4 | 0.00 | 0.00 | F |
| 2026/01/06 | 東証 | 72,500 | 114,300 | -41,800 | 0 | 1 | 0.00 | 0.00 | F |
| 2026/01/05 | 東証 | 70,600 | 118,300 | -47,700 | 0 | 1 | 0.00 | 0.00 | F |
| 2025/12/30 | 東証 | 76,400 | 127,100 | -50,700 | 0 | 1 | 0.00 | 0.00 | F |
| 2025/12/29 | 東証 | 73,400 | 128,100 | -54,700 | 0 | 1 | 0.00 | 0.00 | F |
| 2025/12/26 | 東証 | 70,100 | 125,100 | -55,000 | 0 | 6 | 0.00 | 0.00 | F |
| 2025/12/25 | 東証 | 74,800 | 127,700 | -52,900 | 0 | 1 | 0.00 | 0.00 | F |
| 2025/12/24 | 東証 | 71,900 | 132,900 | -61,000 | 0 | 3 | 0.00 | 0.00 | F |
| 2025/12/23 | 東証 | 74,800 | 133,500 | -58,700 | 0 | 1 | 0.00 | 0.00 | F |
| 2025/12/22 | 東証 | 70,000 | 134,800 | -64,800 | 0 | 1 | 0.00 | 0.00 | F |
| 2025/12/19 | 東証 | 69,000 | 130,300 | -61,300 | 0 | 1 | 0.00 | 0.00 | F |
| 2025/12/18 | 東証 | 67,500 | 128,900 | -61,400 | 0 | 1 | 0.00 | 0.00 | F |
| 2025/12/17 | 東証 | 70,100 | 126,800 | -56,700 | 0 | 3 | 0.00 | 0.00 | F |
| 2025/12/16 | 東証 | 64,200 | 123,600 | -59,400 | 0 | 1 | 0.00 | 0.00 | F |
| 2025/12/15 | 東証 | 59,600 | 125,300 | -65,700 | 0 | 1 | 0.00 | 0.00 | F |
| 2025/12/12 | 東証 | 59,400 | 121,700 | -62,300 | 0 | 1 | 0.00 | 0.00 | F |
| 2025/12/11 | 東証 | 60,200 | 106,600 | -46,400 | 0 | 1 | 0.00 | 0.00 | F |
| 2025/12/10 | 東証 | 58,700 | 89,300 | -30,600 | 0 | 3 | 0.00 | 0.00 | F |
| 2025/12/09 | 東証 | 53,700 | 113,100 | -59,400 | 0 | 1 | 0.00 | 0.00 | F |
| 2025/12/08 | 東証 | 58,200 | 131,500 | -73,300 | 0 | 1 | 0.00 | 0.00 | F |
| 2025/12/05 | 東証 | 65,400 | 122,100 | -56,700 | 0 | 1 | 0.00 | 0.00 | F |
| 2025/12/04 | 東証 | 65,600 | 122,600 | -57,000 | 0 | 1 | 0.00 | 0.00 | F |
詳細チャートへ
適時開示情報
EDINET
企業概要
| 会社名 | オープングループ株式会社 |
| 会社名（英文） | OPEN Group, Inc. |
| 会社名（カナ） | オープングループカブシキガイシャ |
| 本店所在地 | 港区虎ノ門一丁目２３番１号 |
| 業種 | サービス業 |
| 連結有無 | 有 |
| 決算日 | 2月末日 |
| 証券コード | 65720 |
| EDINETコード | E33881 |
| ISINコード | JP3100550007 |
| 法人番号 | 1010401098870 |
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/07/29 | 257 | 259 | 253 | 255 | 114,500 | - |
| 2024/07/30 | 254 | 254 | 238 | 243 | 421,100 | -4.71 |
| 2024/07/31 | 242 | 244 | 236 | 244 | 259,200 | 0.41 |
| 2024/08/01 | 242 | 242 | 227 | 231 | 439,400 | -5.33 |
| 2024/08/02 | 224 | 229 | 217 | 217 | 360,900 | -6.06 |
| 2024/08/05 | 199 | 200 | 157 | 166 | 791,400 | -23.50 |
| 2024/08/06 | 198 | 198 | 180 | 186 | 424,000 | 12.05 |
| 2024/08/07 | 181 | 197 | 180 | 188 | 362,600 | 1.08 |
| 2024/08/08 | 183 | 192 | 182 | 184 | 216,100 | -2.13 |
| 2024/08/09 | 189 | 191 | 183 | 187 | 215,100 | 1.63 |
| 2024/08/13 | 190 | 199 | 187 | 198 | 177,400 | 5.88 |
| 2024/08/14 | 203 | 216 | 200 | 214 | 330,700 | 8.08 |
| 2024/08/15 | 210 | 219 | 207 | 211 | 338,300 | -1.40 |
| 2024/08/16 | 214 | 214 | 209 | 213 | 207,800 | 0.95 |
| 2024/08/19 | 211 | 228 | 211 | 224 | 388,200 | 5.16 |
| 2024/08/20 | 224 | 235 | 224 | 230 | 267,000 | 2.68 |
| 2024/08/21 | 226 | 233 | 226 | 231 | 91,800 | 0.43 |
| 2024/08/22 | 232 | 237 | 227 | 233 | 150,700 | 0.87 |
| 2024/08/23 | 236 | 237 | 226 | 226 | 114,300 | -3.00 |
| 2024/08/26 | 224 | 236 | 219 | 230 | 233,700 | 1.77 |
| 2024/08/27 | 228 | 234 | 228 | 230 | 65,800 | 0.00 |
| 2024/08/28 | 231 | 232 | 226 | 226 | 169,400 | -1.74 |
| 2024/08/29 | 226 | 228 | 222 | 224 | 78,800 | -0.88 |
| 2024/08/30 | 225 | 225 | 219 | 222 | 102,500 | -0.89 |
| 2024/09/02 | 224 | 228 | 217 | 219 | 118,400 | -1.35 |
| 2024/09/03 | 225 | 226 | 221 | 225 | 134,500 | 2.74 |
| 2024/09/04 | 217 | 222 | 212 | 213 | 206,100 | -5.33 |
| 2024/09/05 | 209 | 216 | 207 | 208 | 276,400 | -2.35 |
| 2024/09/06 | 212 | 213 | 203 | 206 | 190,200 | -0.96 |
| 2024/09/09 | 199 | 208 | 199 | 206 | 155,400 | 0.00 |
| 2024/09/10 | 206 | 207 | 202 | 204 | 54,500 | -0.97 |
| 2024/09/11 | 206 | 207 | 191 | 195 | 178,200 | -4.41 |
| 2024/09/12 | 198 | 204 | 198 | 202 | 82,800 | 3.59 |
| 2024/09/13 | 202 | 203 | 197 | 199 | 183,700 | -1.49 |
| 2024/09/17 | 203 | 219 | 203 | 210 | 423,800 | 5.53 |
| 2024/09/18 | 211 | 212 | 206 | 212 | 108,500 | 0.95 |
| 2024/09/19 | 211 | 215 | 206 | 212 | 311,300 | 0.00 |
| 2024/09/20 | 212 | 215 | 205 | 210 | 932,100 | -0.94 |
| 2024/09/24 | 210 | 210 | 206 | 206 | 80,500 | -1.90 |
| 2024/09/25 | 207 | 209 | 205 | 205 | 43,800 | -0.49 |
| 2024/09/26 | 207 | 209 | 205 | 209 | 121,800 | 1.95 |
| 2024/09/27 | 215 | 215 | 208 | 209 | 197,500 | 0.00 |
| 2024/09/30 | 203 | 207 | 199 | 199 | 171,100 | -4.78 |
| 2024/10/01 | 203 | 207 | 200 | 207 | 150,200 | 4.02 |
| 2024/10/02 | 203 | 204 | 200 | 200 | 81,800 | -3.38 |
| 2024/10/03 | 204 | 207 | 203 | 205 | 118,100 | 2.50 |
| 2024/10/04 | 206 | 207 | 203 | 204 | 43,800 | -0.49 |
| 2024/10/07 | 206 | 207 | 204 | 206 | 52,800 | 0.98 |
| 2024/10/08 | 206 | 207 | 202 | 202 | 88,800 | -1.94 |
| 2024/10/09 | 202 | 206 | 202 | 206 | 100,600 | 1.98 |
| 2024/10/10 | 207 | 207 | 202 | 204 | 66,600 | -0.97 |
| 2024/10/11 | 203 | 203 | 200 | 200 | 74,900 | -1.96 |
| 2024/10/15 | 199 | 211 | 196 | 203 | 201,500 | 1.50 |
| 2024/10/16 | 195 | 207 | 192 | 205 | 297,300 | 0.99 |
| 2024/10/17 | 205 | 210 | 202 | 207 | 115,700 | 0.98 |
| 2024/10/18 | 207 | 212 | 204 | 209 | 94,900 | 0.97 |
| 2024/10/21 | 213 | 214 | 209 | 212 | 112,700 | 1.44 |
| 2024/10/22 | 211 | 212 | 207 | 208 | 118,000 | -1.89 |
| 2024/10/23 | 207 | 208 | 201 | 201 | 91,700 | -3.37 |
| 2024/10/24 | 201 | 201 | 196 | 198 | 84,600 | -1.49 |
| 2024/10/25 | 196 | 197 | 189 | 190 | 117,600 | -4.04 |
| 2024/10/28 | 190 | 195 | 189 | 194 | 76,000 | 2.11 |
| 2024/10/29 | 193 | 198 | 192 | 192 | 88,000 | -1.03 |
| 2024/10/30 | 195 | 202 | 195 | 202 | 476,300 | 5.21 |
| 2024/10/31 | 199 | 207 | 198 | 201 | 175,700 | -0.50 |
| 2024/11/01 | 199 | 200 | 196 | 198 | 60,900 | -1.49 |
| 2024/11/05 | 198 | 206 | 195 | 206 | 115,800 | 4.04 |
| 2024/11/06 | 203 | 206 | 200 | 204 | 99,900 | -0.97 |
| 2024/11/07 | 202 | 206 | 199 | 200 | 110,300 | -1.96 |
| 2024/11/08 | 201 | 203 | 198 | 200 | 111,800 | 0.00 |
| 2024/11/11 | 199 | 199 | 195 | 198 | 171,800 | -1.00 |
| 2024/11/12 | 197 | 205 | 197 | 200 | 214,600 | 1.01 |
| 2024/11/13 | 201 | 207 | 200 | 205 | 105,200 | 2.50 |
| 2024/11/14 | 207 | 208 | 201 | 201 | 81,100 | -1.95 |
| 2024/11/15 | 201 | 202 | 198 | 201 | 120,900 | 0.00 |
| 2024/11/18 | 201 | 206 | 195 | 203 | 109,500 | 1.00 |
| 2024/11/19 | 204 | 209 | 203 | 209 | 250,000 | 2.96 |
| 2024/11/20 | 209 | 214 | 206 | 210 | 208,800 | 0.48 |
| 2024/11/21 | 210 | 212 | 207 | 207 | 101,200 | -1.43 |
| 2024/11/22 | 207 | 210 | 206 | 210 | 60,300 | 1.45 |
| 2024/11/25 | 210 | 212 | 204 | 204 | 157,800 | -2.86 |
| 2024/11/26 | 207 | 207 | 202 | 203 | 67,600 | -0.49 |
| 2024/11/27 | 203 | 204 | 199 | 203 | 109,100 | 0.00 |
| 2024/11/28 | 202 | 203 | 199 | 201 | 91,800 | -0.99 |
| 2024/11/29 | 199 | 201 | 198 | 200 | 115,400 | -0.50 |
| 2024/12/02 | 200 | 200 | 196 | 197 | 92,100 | -1.50 |
| 2024/12/03 | 197 | 201 | 197 | 199 | 103,700 | 1.02 |
| 2024/12/04 | 197 | 199 | 192 | 192 | 148,600 | -3.52 |
| 2024/12/05 | 192 | 197 | 191 | 195 | 130,000 | 1.56 |
| 2024/12/06 | 195 | 195 | 190 | 191 | 102,900 | -2.05 |
| 2024/12/09 | 191 | 197 | 191 | 196 | 180,300 | 2.62 |
| 2024/12/10 | 195 | 198 | 193 | 195 | 100,600 | -0.51 |
| 2024/12/11 | 195 | 195 | 190 | 191 | 127,900 | -2.05 |
| 2024/12/12 | 195 | 195 | 182 | 182 | 337,700 | -4.71 |
| 2024/12/13 | 180 | 187 | 180 | 184 | 205,200 | 1.10 |
| 2024/12/16 | 184 | 184 | 175 | 176 | 378,800 | -4.35 |
| 2024/12/17 | 177 | 186 | 176 | 184 | 280,200 | 4.55 |
| 2024/12/18 | 190 | 192 | 183 | 185 | 468,200 | 0.54 |
| 2024/12/19 | 180 | 186 | 178 | 180 | 263,000 | -2.70 |
| 2024/12/20 | 183 | 187 | 181 | 181 | 178,700 | 0.56 |
| 2024/12/23 | 181 | 182 | 178 | 181 | 269,300 | 0.00 |
| 2024/12/24 | 183 | 187 | 180 | 185 | 274,400 | 2.21 |
| 2024/12/25 | 185 | 188 | 180 | 183 | 156,600 | -1.08 |
| 2024/12/26 | 181 | 184 | 179 | 183 | 233,200 | 0.00 |
| 2024/12/27 | 183 | 192 | 183 | 192 | 208,200 | 4.92 |
| 2024/12/30 | 190 | 194 | 188 | 194 | 93,700 | 1.04 |
| 2025/01/06 | 194 | 195 | 188 | 190 | 165,800 | -2.06 |
| 2025/01/07 | 193 | 194 | 189 | 192 | 87,300 | 1.05 |
| 2025/01/08 | 189 | 201 | 189 | 198 | 187,400 | 3.13 |
| 2025/01/09 | 199 | 201 | 195 | 199 | 168,800 | 0.51 |
| 2025/01/10 | 199 | 201 | 196 | 198 | 54,600 | -0.50 |
| 2025/01/14 | 198 | 199 | 194 | 197 | 110,500 | -0.51 |
| 2025/01/15 | 215 | 239 | 214 | 233 | 1,879,200 | 18.27 |
| 2025/01/16 | 233 | 239 | 223 | 232 | 632,300 | -0.43 |
| 2025/01/17 | 228 | 238 | 228 | 238 | 370,200 | 2.59 |
| 2025/01/20 | 235 | 246 | 233 | 245 | 418,100 | 2.94 |
| 2025/01/21 | 241 | 245 | 234 | 238 | 280,000 | -2.86 |
| 2025/01/22 | 238 | 242 | 231 | 237 | 271,300 | -0.42 |
| 2025/01/23 | 242 | 253 | 236 | 244 | 385,900 | 2.95 |
| 2025/01/24 | 242 | 256 | 242 | 252 | 337,000 | 3.28 |
| 2025/01/27 | 254 | 257 | 251 | 253 | 152,000 | 0.40 |
| 2025/01/28 | 254 | 263 | 253 | 263 | 184,000 | 3.95 |
| 2025/01/29 | 260 | 272 | 258 | 268 | 277,000 | 1.90 |
| 2025/01/30 | 272 | 272 | 264 | 265 | 175,300 | -1.12 |
| 2025/01/31 | 263 | 267 | 260 | 264 | 119,000 | -0.38 |
| 2025/02/03 | 262 | 265 | 261 | 262 | 101,300 | -0.76 |
| 2025/02/04 | 265 | 271 | 264 | 270 | 89,000 | 3.05 |
| 2025/02/05 | 270 | 280 | 270 | 279 | 266,900 | 3.33 |
| 2025/02/06 | 279 | 281 | 273 | 274 | 228,400 | -1.79 |
| 2025/02/07 | 275 | 278 | 271 | 277 | 228,000 | 1.09 |
| 2025/02/10 | 275 | 281 | 273 | 279 | 116,800 | 0.72 |
| 2025/02/12 | 279 | 283 | 279 | 279 | 157,100 | 0.00 |
| 2025/02/13 | 279 | 279 | 271 | 274 | 142,600 | -1.79 |
| 2025/02/14 | 273 | 275 | 269 | 271 | 184,500 | -1.09 |
| 2025/02/17 | 267 | 288 | 265 | 284 | 272,100 | 4.80 |
| 2025/02/18 | 284 | 288 | 278 | 287 | 184,800 | 1.06 |
| 2025/02/19 | 286 | 286 | 273 | 275 | 418,000 | -4.18 |
| 2025/02/20 | 275 | 281 | 271 | 277 | 249,400 | 0.73 |
| 2025/02/21 | 272 | 272 | 258 | 258 | 258,500 | -6.86 |
| 2025/02/25 | 251 | 261 | 251 | 258 | 88,700 | 0.00 |
| 2025/02/26 | 255 | 260 | 250 | 256 | 138,900 | -0.78 |
| 2025/02/27 | 253 | 283 | 253 | 273 | 345,500 | 6.64 |
| 2025/02/28 | 270 | 273 | 253 | 258 | 392,800 | -5.49 |
| 2025/03/03 | 263 | 268 | 261 | 264 | 153,800 | 2.33 |
| 2025/03/04 | 260 | 264 | 257 | 264 | 94,600 | 0.00 |
| 2025/03/05 | 264 | 275 | 264 | 274 | 114,400 | 3.79 |
| 2025/03/06 | 276 | 277 | 272 | 277 | 74,600 | 1.09 |
| 2025/03/07 | 270 | 280 | 270 | 276 | 103,100 | -0.36 |
| 2025/03/10 | 277 | 279 | 274 | 278 | 99,800 | 0.72 |
| 2025/03/11 | 275 | 287 | 271 | 283 | 275,800 | 1.80 |
| 2025/03/12 | 285 | 294 | 283 | 290 | 246,400 | 2.47 |
| 2025/03/13 | 293 | 294 | 288 | 288 | 76,900 | -0.69 |
| 2025/03/14 | 289 | 291 | 287 | 289 | 87,300 | 0.35 |
| 2025/03/17 | 288 | 291 | 286 | 288 | 72,500 | -0.35 |
| 2025/03/18 | 289 | 305 | 286 | 298 | 327,700 | 3.47 |
| 2025/03/19 | 297 | 297 | 290 | 296 | 128,100 | -0.67 |
| 2025/03/21 | 295 | 295 | 291 | 291 | 131,400 | -1.69 |
| 2025/03/24 | 291 | 294 | 289 | 290 | 50,700 | -0.34 |
| 2025/03/25 | 288 | 289 | 279 | 283 | 144,200 | -2.41 |
| 2025/03/26 | 284 | 290 | 284 | 290 | 86,700 | 2.47 |
| 2025/03/27 | 286 | 304 | 285 | 304 | 233,100 | 4.83 |
| 2025/03/28 | 304 | 305 | 297 | 297 | 206,700 | -2.30 |
| 2025/03/31 | 293 | 293 | 285 | 287 | 130,000 | -3.37 |
| 2025/04/01 | 287 | 294 | 286 | 286 | 82,800 | -0.35 |
| 2025/04/02 | 286 | 286 | 277 | 280 | 109,500 | -2.10 |
| 2025/04/03 | 267 | 280 | 260 | 275 | 130,400 | -1.79 |
| 2025/04/04 | 267 | 271 | 259 | 266 | 277,100 | -3.27 |
| 2025/04/07 | 242 | 248 | 234 | 234 | 296,800 | -12.03 |
| 2025/04/08 | 249 | 261 | 249 | 260 | 204,400 | 11.11 |
| 2025/04/09 | 252 | 256 | 247 | 248 | 136,900 | -4.62 |
| 2025/04/10 | 272 | 274 | 268 | 271 | 153,300 | 9.27 |
| 2025/04/11 | 271 | 282 | 263 | 280 | 118,900 | 3.32 |
| 2025/04/14 | 280 | 290 | 279 | 284 | 155,700 | 1.43 |
| 2025/04/15 | 310 | 317 | 301 | 304 | 683,000 | 7.04 |
| 2025/04/16 | 304 | 319 | 301 | 307 | 474,200 | 0.99 |
| 2025/04/17 | 303 | 305 | 298 | 302 | 115,100 | -1.63 |
| 2025/04/18 | 302 | 328 | 301 | 327 | 449,800 | 8.28 |
| 2025/04/21 | 330 | 333 | 318 | 325 | 357,300 | -0.61 |
| 2025/04/22 | 326 | 326 | 315 | 317 | 184,300 | -2.46 |
| 2025/04/23 | 320 | 322 | 314 | 315 | 124,700 | -0.63 |
| 2025/04/24 | 313 | 317 | 310 | 314 | 75,000 | -0.32 |
| 2025/04/25 | 314 | 319 | 310 | 310 | 111,900 | -1.27 |
| 2025/04/28 | 309 | 312 | 306 | 306 | 75,100 | -1.29 |
| 2025/04/30 | 305 | 307 | 301 | 307 | 80,200 | 0.33 |
| 2025/05/01 | 306 | 306 | 298 | 300 | 108,700 | -2.28 |
| 2025/05/02 | 300 | 300 | 293 | 298 | 78,600 | -0.67 |
| 2025/05/07 | 297 | 311 | 295 | 300 | 232,500 | 0.67 |
| 2025/05/08 | 304 | 314 | 298 | 307 | 510,300 | 2.33 |
| 2025/05/09 | 306 | 309 | 301 | 301 | 192,500 | -1.95 |
| 2025/05/12 | 303 | 307 | 300 | 301 | 76,800 | 0.00 |
| 2025/05/13 | 302 | 306 | 296 | 296 | 120,300 | -1.66 |
| 2025/05/14 | 296 | 298 | 287 | 292 | 178,500 | -1.35 |
| 2025/05/15 | 288 | 294 | 288 | 290 | 95,500 | -0.68 |
| 2025/05/16 | 282 | 293 | 279 | 288 | 215,600 | -0.69 |
| 2025/05/19 | 288 | 290 | 284 | 285 | 115,500 | -1.04 |
| 2025/05/20 | 285 | 289 | 282 | 286 | 97,000 | 0.35 |
| 2025/05/21 | 286 | 297 | 286 | 295 | 113,500 | 3.15 |
| 2025/05/22 | 292 | 297 | 289 | 293 | 62,900 | -0.68 |
| 2025/05/23 | 293 | 298 | 292 | 292 | 61,800 | -0.34 |
| 2025/05/26 | 292 | 296 | 289 | 289 | 65,900 | -1.03 |
| 2025/05/27 | 289 | 292 | 285 | 287 | 48,700 | -0.69 |
| 2025/05/28 | 290 | 295 | 278 | 282 | 195,800 | -1.74 |
| 2025/05/29 | 283 | 284 | 279 | 281 | 85,100 | -0.35 |
| 2025/05/30 | 279 | 284 | 277 | 282 | 45,700 | 0.36 |
| 2025/06/02 | 280 | 281 | 275 | 277 | 98,700 | -1.77 |
| 2025/06/03 | 280 | 290 | 277 | 285 | 106,400 | 2.89 |
| 2025/06/04 | 292 | 320 | 289 | 316 | 415,300 | 10.88 |
| 2025/06/05 | 317 | 317 | 301 | 301 | 291,600 | -4.75 |
| 2025/06/06 | 300 | 307 | 298 | 306 | 127,900 | 1.66 |
| 2025/06/09 | 308 | 312 | 304 | 312 | 102,600 | 1.96 |
| 2025/06/10 | 314 | 319 | 311 | 316 | 121,400 | 1.28 |
| 2025/06/11 | 320 | 328 | 316 | 321 | 255,800 | 1.58 |
| 2025/06/12 | 320 | 336 | 316 | 330 | 204,100 | 2.80 |
| 2025/06/13 | 330 | 330 | 319 | 327 | 173,300 | -0.91 |
| 2025/06/16 | 327 | 339 | 327 | 334 | 183,200 | 2.14 |
| 2025/06/17 | 335 | 340 | 323 | 325 | 198,000 | -2.69 |
| 2025/06/18 | 321 | 338 | 321 | 336 | 135,500 | 3.38 |
| 2025/06/19 | 342 | 348 | 336 | 340 | 307,300 | 1.19 |
| 2025/06/20 | 338 | 342 | 334 | 336 | 148,900 | -1.18 |
| 2025/06/23 | 329 | 336 | 324 | 332 | 207,300 | -1.19 |
| 2025/06/24 | 335 | 344 | 335 | 341 | 119,300 | 2.71 |
| 2025/06/25 | 344 | 347 | 340 | 346 | 126,400 | 1.47 |
| 2025/06/26 | 346 | 346 | 336 | 339 | 100,400 | -2.02 |
| 2025/06/27 | 341 | 360 | 341 | 351 | 363,300 | 3.54 |
| 2025/06/30 | 352 | 352 | 346 | 350 | 111,300 | -0.28 |
| 2025/07/01 | 345 | 353 | 342 | 348 | 103,100 | -0.57 |
| 2025/07/02 | 348 | 349 | 341 | 341 | 91,100 | -2.01 |
| 2025/07/03 | 339 | 353 | 338 | 349 | 107,000 | 2.35 |
| 2025/07/04 | 350 | 357 | 341 | 341 | 165,800 | -2.29 |
| 2025/07/07 | 349 | 357 | 349 | 354 | 144,200 | 3.81 |
| 2025/07/08 | 356 | 371 | 352 | 366 | 268,700 | 3.39 |
| 2025/07/09 | 372 | 372 | 361 | 364 | 179,600 | -0.55 |
| 2025/07/10 | 365 | 372 | 361 | 365 | 239,800 | 0.27 |
| 2025/07/11 | 367 | 375 | 367 | 370 | 175,900 | 1.37 |
| 2025/07/14 | 365 | 369 | 360 | 368 | 220,700 | -0.54 |
| 2025/07/15 | 356 | 364 | 346 | 351 | 434,700 | -4.62 |
| 2025/07/16 | 399 | 414 | 380 | 385 | 1,610,500 | 9.69 |
| 2025/07/17 | 384 | 392 | 378 | 381 | 328,400 | -1.04 |
| 2025/07/18 | 393 | 396 | 375 | 375 | 306,200 | -1.57 |
| 2025/07/22 | 381 | 382 | 369 | 373 | 164,000 | -0.53 |
| 2025/07/23 | 371 | 373 | 359 | 366 | 267,200 | -1.88 |
| 2025/07/24 | 368 | 376 | 365 | 368 | 166,600 | 0.55 |
| 2025/07/25 | 371 | 398 | 364 | 366 | 551,000 | -0.54 |
| 2025/07/28 | 374 | 384 | 371 | 371 | 187,300 | 1.37 |
| 2025/07/29 | 374 | 383 | 372 | 374 | 138,100 | 0.81 |
| 2025/07/30 | 374 | 391 | 374 | 385 | 232,500 | 2.94 |
| 2025/07/31 | 386 | 390 | 382 | 390 | 94,900 | 1.30 |
| 2025/08/01 | 389 | 390 | 382 | 387 | 101,600 | -0.77 |
| 2025/08/04 | 376 | 387 | 372 | 387 | 143,900 | 0.00 |
| 2025/08/05 | 387 | 393 | 383 | 390 | 137,300 | 0.78 |
| 2025/08/06 | 391 | 396 | 388 | 392 | 93,600 | 0.51 |
| 2025/08/07 | 392 | 399 | 390 | 393 | 142,200 | 0.26 |
| 2025/08/08 | 393 | 394 | 384 | 387 | 98,300 | -1.53 |
| 2025/08/12 | 387 | 391 | 381 | 381 | 145,600 | -1.55 |
| 2025/08/13 | 381 | 385 | 377 | 382 | 210,100 | 0.26 |
| 2025/08/14 | 382 | 383 | 377 | 382 | 145,900 | 0.00 |
| 2025/08/15 | 382 | 382 | 375 | 375 | 158,900 | -1.83 |
| 2025/08/18 | 378 | 400 | 376 | 395 | 246,400 | 5.33 |
| 2025/08/19 | 398 | 408 | 391 | 405 | 268,100 | 2.53 |
| 2025/08/20 | 405 | 417 | 400 | 414 | 252,400 | 2.22 |
| 2025/08/21 | 415 | 415 | 408 | 408 | 80,200 | -1.45 |
| 2025/08/22 | 413 | 418 | 407 | 415 | 117,500 | 1.72 |
| 2025/08/25 | 416 | 418 | 409 | 409 | 94,400 | -1.45 |
| 2025/08/26 | 402 | 407 | 398 | 400 | 130,600 | -2.20 |
| 2025/08/27 | 399 | 401 | 396 | 397 | 83,400 | -0.75 |
| 2025/08/28 | 397 | 407 | 397 | 402 | 138,800 | 1.26 |
| 2025/08/29 | 402 | 405 | 400 | 402 | 75,700 | 0.00 |
| 2025/09/01 | 399 | 402 | 395 | 396 | 97,500 | -1.49 |
| 2025/09/02 | 397 | 410 | 397 | 401 | 136,600 | 1.26 |
| 2025/09/03 | 400 | 404 | 397 | 397 | 73,500 | -1.00 |
| 2025/09/04 | 403 | 404 | 398 | 399 | 39,100 | 0.50 |
| 2025/09/05 | 398 | 398 | 392 | 396 | 122,400 | -0.75 |
| 2025/09/08 | 396 | 405 | 396 | 405 | 99,300 | 2.27 |
| 2025/09/09 | 406 | 407 | 399 | 403 | 75,100 | -0.49 |
| 2025/09/10 | 403 | 408 | 402 | 405 | 68,100 | 0.50 |
| 2025/09/11 | 405 | 407 | 402 | 405 | 64,400 | 0.00 |
| 2025/09/12 | 402 | 402 | 386 | 392 | 217,300 | -3.21 |
| 2025/09/16 | 392 | 405 | 392 | 400 | 88,900 | 2.04 |
| 2025/09/17 | 397 | 403 | 395 | 400 | 52,800 | 0.00 |
| 2025/09/18 | 403 | 405 | 400 | 403 | 46,400 | 0.75 |
| 2025/09/19 | 404 | 405 | 396 | 404 | 103,800 | 0.25 |
| 2025/09/22 | 402 | 404 | 398 | 398 | 85,700 | -1.49 |
| 2025/09/24 | 400 | 403 | 397 | 402 | 40,300 | 1.01 |
| 2025/09/25 | 400 | 403 | 394 | 395 | 145,700 | -1.74 |
| 2025/09/26 | 394 | 401 | 388 | 395 | 211,600 | 0.00 |
| 2025/09/29 | 395 | 397 | 383 | 393 | 215,600 | -0.51 |
| 2025/09/30 | 393 | 399 | 389 | 391 | 143,900 | -0.51 |
| 2025/10/01 | 384 | 385 | 363 | 365 | 297,700 | -6.65 |
| 2025/10/02 | 363 | 369 | 360 | 363 | 126,400 | -0.55 |
| 2025/10/03 | 360 | 372 | 360 | 369 | 81,500 | 1.65 |
| 2025/10/06 | 384 | 384 | 376 | 383 | 123,700 | 3.79 |
| 2025/10/07 | 383 | 394 | 378 | 388 | 109,400 | 1.31 |
| 2025/10/08 | 391 | 392 | 382 | 382 | 72,300 | -1.55 |
| 2025/10/09 | 387 | 388 | 379 | 383 | 99,300 | 0.26 |
| 2025/10/10 | 379 | 389 | 378 | 386 | 112,300 | 0.78 |
| 2025/10/14 | 380 | 382 | 368 | 368 | 173,200 | -4.66 |
| 2025/10/15 | 369 | 374 | 367 | 368 | 193,300 | 0.00 |
| 2025/10/16 | 384 | 387 | 363 | 366 | 296,300 | -0.54 |
| 2025/10/17 | 361 | 361 | 328 | 330 | 488,800 | -9.84 |
| 2025/10/20 | 331 | 334 | 321 | 322 | 328,100 | -2.42 |
| 2025/10/21 | 322 | 344 | 322 | 335 | 396,900 | 4.04 |
| 2025/10/22 | 335 | 343 | 332 | 341 | 226,200 | 1.79 |
| 2025/10/23 | 337 | 340 | 328 | 335 | 166,500 | -1.76 |
| 2025/10/24 | 335 | 344 | 333 | 339 | 144,400 | 1.19 |
| 2025/10/27 | 338 | 352 | 335 | 351 | 218,700 | 3.54 |
| 2025/10/28 | 347 | 347 | 327 | 328 | 255,600 | -6.55 |
| 2025/10/29 | 327 | 329 | 315 | 315 | 221,600 | -3.96 |
| 2025/10/30 | 312 | 329 | 311 | 324 | 494,900 | 2.86 |
| 2025/10/31 | 324 | 328 | 322 | 327 | 145,000 | 0.93 |
| 2025/11/04 | 323 | 324 | 315 | 315 | 158,800 | -3.67 |
| 2025/11/05 | 311 | 312 | 304 | 306 | 198,400 | -2.86 |
| 2025/11/06 | 305 | 309 | 303 | 303 | 158,800 | -0.98 |
| 2025/11/07 | 300 | 306 | 299 | 304 | 142,300 | 0.33 |
| 2025/11/10 | 304 | 318 | 304 | 315 | 90,300 | 3.62 |
| 2025/11/11 | 320 | 320 | 310 | 314 | 104,800 | -0.32 |
| 2025/11/12 | 315 | 328 | 315 | 326 | 106,500 | 3.82 |
| 2025/11/13 | 326 | 329 | 323 | 327 | 85,100 | 0.31 |
| 2025/11/14 | 325 | 327 | 312 | 314 | 119,700 | -3.98 |
| 2025/11/17 | 314 | 321 | 313 | 319 | 114,300 | 1.59 |
| 2025/11/18 | 321 | 329 | 319 | 321 | 140,600 | 0.63 |
| 2025/11/19 | 321 | 321 | 311 | 313 | 160,800 | -2.49 |
| 2025/11/20 | 321 | 326 | 318 | 318 | 125,000 | 1.60 |
| 2025/11/21 | 311 | 316 | 310 | 315 | 113,700 | -0.94 |
| 2025/11/25 | 314 | 314 | 295 | 299 | 153,200 | -5.08 |
| 2025/11/26 | 300 | 303 | 297 | 301 | 97,800 | 0.67 |
| 2025/11/27 | 302 | 305 | 299 | 304 | 88,000 | 1.00 |
| 2025/11/28 | 301 | 304 | 299 | 300 | 72,800 | -1.32 |
| 2025/12/01 | 300 | 301 | 293 | 298 | 172,400 | -0.67 |
| 2025/12/02 | 298 | 304 | 292 | 294 | 158,900 | -1.34 |
| 2025/12/03 | 295 | 301 | 295 | 298 | 100,400 | 1.36 |
| 2025/12/04 | 298 | 301 | 298 | 299 | 105,600 | 0.34 |
| 2025/12/05 | 298 | 303 | 296 | 298 | 85,100 | -0.33 |
| 2025/12/08 | 300 | 308 | 300 | 304 | 153,500 | 2.01 |
| 2025/12/09 | 302 | 313 | 302 | 311 | 187,400 | 2.30 |
| 2025/12/10 | 308 | 310 | 291 | 298 | 435,300 | -4.18 |
| 2025/12/11 | 306 | 307 | 296 | 299 | 225,400 | 0.34 |
| 2025/12/12 | 300 | 305 | 294 | 299 | 237,000 | 0.00 |
| 2025/12/15 | 299 | 308 | 299 | 308 | 101,600 | 3.01 |
| 2025/12/16 | 310 | 313 | 305 | 307 | 143,500 | -0.32 |
| 2025/12/17 | 313 | 316 | 305 | 313 | 127,600 | 1.95 |
| 2025/12/18 | 319 | 325 | 312 | 323 | 167,900 | 3.19 |
| 2025/12/19 | 325 | 328 | 319 | 320 | 208,400 | -0.93 |
| 2025/12/22 | 320 | 324 | 311 | 311 | 149,500 | -2.81 |
| 2025/12/23 | 314 | 317 | 312 | 314 | 145,900 | 0.96 |
| 2025/12/24 | 314 | 317 | 306 | 308 | 87,600 | -1.91 |
| 2025/12/25 | 307 | 308 | 301 | 306 | 111,200 | -0.65 |
| 2025/12/26 | 308 | 309 | 303 | 305 | 118,000 | -0.33 |
| 2025/12/29 | 305 | 309 | 299 | 301 | 126,200 | -1.31 |
| 2025/12/30 | 302 | 302 | 297 | 300 | 135,000 | -0.33 |
| 2026/01/05 | 300 | 301 | 298 | 301 | 94,200 | 0.33 |
| 2026/01/06 | 301 | 310 | 301 | 310 | 89,500 | 2.99 |
| 2026/01/07 | 310 | 316 | 307 | 309 | 122,800 | -0.32 |
| 2026/01/08 | 308 | 314 | 307 | 309 | 99,000 | 0.00 |
| 2026/01/09 | 306 | 308 | 300 | 303 | 188,400 | -1.94 |
| 2026/01/13 | 304 | 304 | 295 | 295 | 202,500 | -2.64 |
| 2026/01/14 | 298 | 300 | 294 | 297 | 203,000 | 0.68 |
| 2026/01/15 | 296 | 310 | 293 | 307 | 280,800 | 3.37 |
| 2026/01/16 | 306 | 306 | 288 | 290 | 418,100 | -5.54 |
| 2026/01/19 | 289 | 289 | 277 | 278 | 343,300 | -4.14 |
| 2026/01/20 | 277 | 279 | 274 | 277 | 173,100 | -0.36 |
| 2026/01/21 | 272 | 277 | 271 | 275 | 192,000 | -0.72 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 2018/11/28 | 1株 → 5株 |
| 2019/06/26 | 1株 → 2株 |