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
09/28	2,967	2,979	2,892	2,902	-2.22%	9,841,100	-	-4.73%	-	-
09/25	2,956	3,001	2,951	2,968	+0.37%	4,755,200	-	-2.53%	-	-
09/24	3,009	3,030	2,949	2,957	-2.57%	6,660,200	-	-2.79%	-	-
09/18	3,040	3,049	2,980	3,035	-1.08%	6,352,800	-	-0.13%	-	-
09/17	3,013	3,078	3,003	3,068	+2.2%	4,310,300	-	+1.05%	-	-
09/16	3,055	3,065	2,997	3,002	-1.67%	4,640,400	-	-1.05%	-	-
09/15	3,149	3,154	3,053	3,053	-1.9%	3,478,300	-	+0.66%	-	-
09/14	3,129	3,196	3,096	3,112	+0.88%	4,998,100	-	+2.67%	-	-
09/11	3,105	3,136	3,061	3,085	-2.77%	5,616,100	-	+1.95%	-	-
09/10	3,123	3,188	3,111	3,173	+0.95%	5,453,000	-	+5.03%	-	-
09/09	3,118	3,182	3,114	3,143	-1.41%	6,513,000	-	+4.49%	-	-
09/08	3,117	3,188	3,094	3,188	+3.1%	6,278,600	-	+6.27%	-	-
09/07	3,113	3,153	3,092	3,092	-1.4%	4,333,200	-	+3.2%	-	-
09/04	3,138	3,165	3,073	3,136	+1.13%	5,433,300	-	+4.57%	-	-
09/03	3,009	3,116	3,001	3,101	+3.26%	7,209,700	-	+3.68%	-	-
09/02	3,010	3,015	2,962	3,003	-0.76%	4,542,900	-	+0.5%	-	-
09/01	3,001	3,035	2,998	3,026	+0.03%	3,374,800	-	+1.41%	-	-
08/31	3,039	3,058	3,023	3,025	-0.46%	3,650,600	-	+1.65%	-	-
08/28	2,996	3,039	2,990	3,039	+0.83%	3,143,300	-	+2.6%	-	-
08/27	3,015	3,059	2,998	3,014	-0.76%	2,995,800	-	+2.31%	-	-
08/26	3,007	3,050	3,005	3,037	+1.23%	3,325,600	-	+3.55%	-	-
08/25	3,030	3,047	2,982	3,000	0%	2,837,800	-	+2.74%	-	-
08/24	2,995	3,041	2,975	3,000	-0.23%	3,482,300	-	+3.09%	-	-
08/21	3,025	3,053	2,988	3,007	+1.08%	4,885,000	-	+3.8%	-	-
08/20	2,920	2,991	2,902	2,975	+2.66%	4,838,400	-	+3.23%	-	-
08/19	2,922	2,929	2,855	2,898	+0.59%	4,856,800	-	+0.87%	-	-
08/18	2,831	2,901	2,820	2,881	0%	5,075,100	-	+0.63%	-	-
08/17	2,967	2,968	2,881	2,881	-2.9%	5,437,800	-	+1.02%	-	-
08/14	3,000	3,009	2,958	2,967	-1.13%	5,193,300	-	+4.44%	-	-
08/13	2,973	3,008	2,938	3,001	+0.6%	5,341,800	-	+6.15%	-	-
08/12	3,018	3,042	2,977	2,983	-1.13%	5,153,800	-	+6.16%	-	-
08/10	2,999	3,044	2,963	3,017	+1.28%	4,792,300	-	+8.02%	-	-
08/07	2,929	3,016	2,924	2,979	+0.85%	5,424,900	-	+7.39%	-	-
08/06	2,911	2,967	2,889	2,954	+3.25%	6,257,700	-	+7.22%	-	-
08/05	2,915	2,943	2,847	2,861	-2.85%	6,441,700	-	+4.65%	-	-
08/04	3,058	3,070	2,933	2,945	-4.6%	7,951,800	-	+8.31%	-	-
08/03	3,058	3,133	3,015	3,087	-2.53%	9,944,700	-	+14.29%	-	-
07/31	3,024	3,167	2,991	3,167	+8.46%	21,555,500	-	+18.48%	-	-
07/30	3,033	3,065	2,908	2,920	-3.63%	10,626,000	-	+10.52%	-	-
07/29	2,932	3,051	2,876	3,030	+4.34%	11,912,800	-	+15.6%	-	-
07/28	2,855	2,915	2,844	2,904	+2.54%	8,157,800	-	+11.95%	-	-
07/27	2,708	2,832	2,708	2,832	+5.55%	7,732,300	-	+10.15%	-	-
07/24	2,605	2,687	2,604	2,683	+2.02%	4,954,000	-	+5.17%	-	-
07/23	2,624	2,646	2,607	2,630	-1.65%	4,446,600	-	+3.75%	-	-
07/22	2,675	2,685	2,582	2,674	-2.23%	8,433,900	-	+6.03%	-	-
07/21	2,740	2,822	2,721	2,735	+0.18%	6,534,700	-	+9.14%	-	-
07/17	2,730	2,768	2,710	2,730	+1.3%	6,591,600	-	+9.77%	-	-
07/16	2,650	2,704	2,644	2,695	+2.78%	5,993,300	-	+9.15%	-	-
07/15	2,710	2,726	2,613	2,622	-4.48%	8,770,200	-	+6.89%	-	-
07/14	2,684	2,814	2,673	2,745	+3.58%	11,927,900	-	+12.5%	-	-
07/13	2,624	2,650	2,597	2,650	+1.34%	3,837,200	-	+9.59%	-	-
07/10	2,626	2,628	2,582	2,615	+0.46%	4,206,100	-	+8.91%	-	-
07/09	2,554	2,627	2,546	2,603	+0.04%	4,386,200	-	+9.23%	-	-
07/08	2,600	2,628	2,585	2,602	+0.66%	5,529,800	-	+9.93%	-	-
07/07	2,559	2,589	2,538	2,585	+0.9%	6,120,900	-	+9.95%	-	-
07/06	2,565	2,565	2,502	2,562	+0.71%	4,290,300	-	+9.72%	-	-
07/03	2,555	2,583	2,538	2,544	+1.56%	4,980,300	-	+9.51%	-	-
07/02	2,462	2,518	2,456	2,505	+3.86%	4,709,600	-	+8.3%	-	-
07/01	2,465	2,483	2,406	2,412	-3.13%	4,823,700	-	+4.73%	-	-
06/30	2,518	2,519	2,462	2,490	-0.36%	4,998,500	-	+8.54%	-	-
06/29	2,410	2,504	2,405	2,499	+4.17%	7,379,500	-	+9.56%	-	-
06/26	2,395	2,417	2,376	2,399	+0.25%	4,114,100	-	+5.87%	-	-
06/25	2,374	2,408	2,347	2,393	+0.8%	5,148,500	-	+6.12%	-	-
06/24	2,380	2,400	2,358	2,374	+0.47%	6,627,100	-	+5.75%	-	-
06/23	2,311	2,377	2,301	2,363	+1.72%	6,554,600	-	+5.49%	-	-
06/22	2,328	2,352	2,309	2,323	-0.6%	4,243,200	-	+3.98%	-	-
06/19	2,293	2,337	2,278	2,337	+1.61%	7,179,300	-	+4.99%	-	-
06/18	2,276	2,300	2,244	2,300	+0.39%	5,093,300	-	+3.65%	-	-
06/17	2,290	2,304	2,261	2,291	+0.66%	4,234,100	-	+3.52%	-	-
06/16	2,272	2,294	2,242	2,276	+0.57%	4,418,000	-	+3.03%	-	-
06/15	2,237	2,264	2,220	2,263	-0.09%	5,004,700	-	+2.63%	-	-
06/12	2,279	2,300	2,240	2,265	-1.78%	6,707,300	-	+2.86%	-	-
06/11	2,293	2,332	2,284	2,306	+0.57%	5,696,300	-	+4.72%	-	-
06/10	2,244	2,293	2,212	2,293	+4.32%	7,004,500	-	+4.32%	-	-
06/09	2,226	2,237	2,197	2,198	-0.99%	4,683,900	-	+0.14%	-	-
06/08	2,222	2,258	2,189	2,220	+1.79%	6,141,000	-	+1.14%	-	-
06/05	2,205	2,228	2,181	2,181	-0.14%	4,043,200	-	-1%	-	-
06/04	2,215	2,216	2,172	2,184	-1.4%	4,070,600	-	-1.27%	-	-
06/03	2,154	2,232	2,139	2,215	+1.19%	5,882,900	-	-0.23%	-	-
06/02	2,221	2,238	2,174	2,189	-2.62%	7,497,600	-	-1.88%	-	-
06/01	2,295	2,296	2,247	2,248	-2.09%	5,551,100	-	+0.04%	-	-
05/29	2,260	2,327	2,257	2,296	+2.04%	11,732,400	-	+1.5%	-	-
05/28	2,220	2,259	2,214	2,250	+2.32%	7,737,900	-	-1.14%	-	-
05/27	2,125	2,200	2,116	2,199	+1.99%	5,631,100	-	-4.02%	-	-
05/26	2,134	2,181	2,120	2,156	+1.41%	5,745,300	-	-6.63%	-	-
05/25	2,140	2,141	2,103	2,126	-0.65%	4,427,600	-	-8.68%	-	-
05/22	2,135	2,149	2,111	2,140	-0.09%	5,488,800	-	-8.74%	-	-
05/21	2,200	2,203	2,142	2,142	-3.99%	7,407,400	-	-9.35%	-	-
05/20	2,244	2,246	2,199	2,231	+0.54%	5,918,400	-	-6.34%	-	-
05/19	2,165	2,233	2,142	2,219	+3.84%	6,635,400	-	-7.43%	-	-
05/18	2,186	2,188	2,116	2,137	-1.11%	5,753,000	-	-11.51%	-	-
05/15	2,141	2,166	2,128	2,161	+0.56%	4,894,400	-	-11.29%	-	-
05/14	2,160	2,171	2,131	2,149	-0.97%	5,794,000	-	-12.5%	-	-
05/13	2,195	2,223	2,159	2,170	-0.6%	5,341,200	-	-12.5%	-	-
05/12	2,180	2,211	2,168	2,183	-0.91%	4,889,200	-	-12.75%	-	-
05/11	2,220	2,235	2,162	2,203	-1.74%	6,984,800	-	-12.75%	-	-
05/08	2,245	2,274	2,223	2,242	+1.08%	8,435,400	-	-11.87%	-	-
05/07	2,223	2,248	2,144	2,218	-0.22%	14,737,900	-	-13.36%	-	-
05/01	2,230	2,232	2,191	2,223	+1.55%	9,239,000	-	-13.84%	-	-
04/30	2,250	2,267	2,188	2,189	-10.1%	23,914,700	-	-15.78%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	330 6,580 3/25 6,590 3/24	298 5,960 11/26 5,960 11/25	15,912,000 795,600 9/24	-	-	5928億1496万 3/31
2011年 3月期	416 8,320 3/10	300 6,000 3/15	30,356,000 1,517,800 3/28	7564億7553万	5455億3524万	6019億721万 3/31
2012年 3月期	447 8,930 3/26	311 6,210 4/6	24,116,000 1,205,800 4/6	8119億3828万	5646億2897万	8073億9215万 3/30
2013年 3月期	791 15,820 3/21	415 8,300 5/25	19,358,000 967,900 9/25	1兆4383億	7546億5708万	1兆3929億 3/29
2014年 3月期	840 16,800 8/6	652 13,030 6/7	17,486,000 874,300 3/26	1兆5274億	1兆1847億	1兆3109億 3/31
2015年 3月期	1,978 9,890 3/30	757 15,140 5/7	67,880,000 3,394,000 3/10	3兆5968億	1兆3765億	3兆385億 3/31
2016年 3月期	1,908 9,540 4/7	1,176 5,880 8/25	25,671,500 5,134,300 8/25	3兆4696億	2兆1384億	2兆6633億 3/31
2017年 3月期	1,610 8,049 4/1	1,165 5,823 11/9	13,722,500 2,744,500 11/30	2兆9273億	2兆1177億	2兆1156億 3/31
2018年 3月期	2,266 11,330 1/29	1,261 6,303 4/28	13,309,000 2,661,800 11/30	4兆1206億	2兆2923億	3兆5711億 3/30
2019年 3月期	2,547 12,735 3/26	1,995 9,976 10/30	10,223,000 2,044,600 5/31	4兆6315億	3兆6281億	4兆1327億 3/29
2020年 3月期	3,396 16,980 10/9	2,250 11,250 3/13	24,333,500 4,866,700 2/28	6兆1754億	4兆915億	4兆5243億 3/31
2021年 3月期	3,728 18,640 2/18	2,473 12,365 8/3	13,812,000 2,762,400 11/10	6兆7791億	4兆4970億	5兆4440億 3/31
2022年 3月期	4,970 24,850 3/25	2,920 14,600 5/13	14,292,500 2,858,500 10/28	9兆377億	5兆3098億	7兆7003億 3/31
2023年 3月期	4,778 23,890 4/4	3,354 16,770 5/12	30,090,200 3/31	8兆6885億	6兆990億	7兆4172億 3/31
2024年 3月期	5,765 1/17	4,475 4/6	20,500,400 5/31	10兆4833億	8兆1375億	7兆9447億 3/29
2025年 3月期	4,896 4/1	2,944 3/31	18,051,700 10/30	8兆9031億	5兆3005億	4兆8268億 3/31
2026年 3月期	3,715 9/16	2,601 3/30	25,175,500 4/30	6兆6886億	4兆6829億	4兆4272億 3/31
最新	2,902 2026/9/28		9,841,100	5兆2249億

オリエンタルランド（4661）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート