日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/11	3,105	3,136	3,061	3,085	-2.77%	5,616,100	5兆5543億	+1.95%
09/10	3,123	3,188	3,111	3,173	+0.95%	5,453,000	5兆7128億	+5.03%
09/09	3,118	3,182	3,114	3,143	-1.41%	6,513,000	5兆6588億	+4.49%
09/08	3,117	3,188	3,094	3,188	+3.1%	6,278,600	5兆7398億	+6.27%
09/07	3,113	3,153	3,092	3,092	-1.4%	4,333,200	5兆5669億	+3.2%
09/04	3,138	3,165	3,073	3,136	+1.13%	5,433,300	5兆6462億	+4.57%
09/03	3,009	3,116	3,001	3,101	+3.26%	7,209,700	5兆5831億	+3.68%
09/02	3,010	3,015	2,962	3,003	-0.76%	4,542,900	5兆4067億	+0.5%
09/01	3,001	3,035	2,998	3,026	+0.03%	3,374,800	5兆4481億	+1.41%
08/31	3,039	3,058	3,023	3,025	-0.46%	3,650,600	5兆4463億	+1.65%
08/28	2,996	3,039	2,990	3,039	+0.83%	3,143,300	5兆4715億	+2.6%
08/27	3,015	3,059	2,998	3,014	-0.76%	2,995,800	5兆4265億	+2.31%
08/26	3,007	3,050	3,005	3,037	+1.23%	3,325,600	5兆4679億	+3.55%
08/25	3,030	3,047	2,982	3,000	0%	2,837,800	5兆4013億	+2.74%
08/24	2,995	3,041	2,975	3,000	-0.23%	3,482,300	5兆4013億	+3.09%
08/21	3,025	3,053	2,988	3,007	+1.08%	4,885,000	5兆4139億	+3.8%
08/20	2,920	2,991	2,902	2,975	+2.66%	4,838,400	5兆3563億	+3.23%
08/19	2,922	2,929	2,855	2,898	+0.59%	4,856,800	5兆2177億	+0.87%
08/18	2,831	2,901	2,820	2,881	0%	5,075,100	5兆1870億	+0.63%
08/17	2,967	2,968	2,881	2,881	-2.9%	5,437,800	5兆1870億	+1.02%
08/14	3,000	3,009	2,958	2,967	-1.13%	5,193,300	5兆3419億	+4.44%
08/13	2,973	3,008	2,938	3,001	+0.6%	5,341,800	5兆4031億	+6.15%
08/12	3,018	3,042	2,977	2,983	-1.13%	5,153,800	5兆3707億	+6.16%
08/10	2,999	3,044	2,963	3,017	+1.28%	4,792,300	5兆4319億	+8.02%
08/07	2,929	3,016	2,924	2,979	+0.85%	5,424,900	5兆3635億	+7.39%
08/06	2,911	2,967	2,889	2,954	+3.25%	6,257,700	5兆3185億	+7.22%
08/05	2,915	2,943	2,847	2,861	-2.85%	6,441,700	5兆1510億	+4.65%
08/04	3,058	3,070	2,933	2,945	-4.6%	7,951,800	5兆3023億	+8.31%
08/03	3,058	3,133	3,015	3,087	-2.53%	9,944,700	5兆5579億	+14.29%
07/31	3,024	3,167	2,991	3,167	+8.46%	21,555,500	5兆7020億	+18.48%
07/30	（IR情報）16:00 2027年3月期第1四半期決算説明会
07/30	（IR情報）16:00 2027年3月期第1四半期決算補足資料
07/30	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	3,033	3,065	2,908	2,920	-3.63%	10,626,000	5兆2573億	+10.52%
07/29	2,932	3,051	2,876	3,030	+4.34%	11,912,800	5兆4553億	+15.6%
07/28	2,855	2,915	2,844	2,904	+2.54%	8,157,800	5兆2285億	+11.95%
07/27	2,708	2,832	2,708	2,832	+5.55%	7,732,300	5兆988億	+10.15%
07/24	2,605	2,687	2,604	2,683	+2.02%	4,954,000	4兆8306億	+5.17%
07/23	2,624	2,646	2,607	2,630	-1.65%	4,446,600	4兆7351億	+3.75%
07/22	2,675	2,685	2,582	2,674	-2.23%	8,433,900	4兆8144億	+6.03%
07/21	2,740	2,822	2,721	2,735	+0.18%	6,534,700	4兆9242億	+9.14%
07/17	2,730	2,768	2,710	2,730	+1.3%	6,591,600	4兆9152億	+9.77%
07/16	2,650	2,704	2,644	2,695	+2.78%	5,993,300	4兆8522億	+9.15%
07/15	2,710	2,726	2,613	2,622	-4.48%	8,770,200	4兆7207億	+6.89%
07/14	2,684	2,814	2,673	2,745	+3.58%	11,927,900	4兆9422億	+12.5%
07/13	2,624	2,650	2,597	2,650	+1.34%	3,837,200	4兆7711億	+9.59%
07/10	2,626	2,628	2,582	2,615	+0.46%	4,206,100	4兆7081億	+8.91%
07/09	2,554	2,627	2,546	2,603	+0.04%	4,386,200	4兆6865億	+9.23%
07/08	2,600	2,628	2,585	2,602	+0.66%	5,529,800	4兆6847億	+9.93%
07/07	2,559	2,589	2,538	2,585	+0.9%	6,120,900	4兆6541億	+9.95%
07/06	2,565	2,565	2,502	2,562	+0.71%	4,290,300	4兆6127億	+9.72%
07/03	2,555	2,583	2,538	2,544	+1.56%	4,980,300	4兆5803億	+9.51%
07/02	2,462	2,518	2,456	2,505	+3.86%	4,709,600	4兆5101億	+8.3%
07/01	2,465	2,483	2,406	2,412	-3.13%	4,823,700	4兆3426億	+4.73%
06/30	2,518	2,519	2,462	2,490	-0.36%	4,998,500	4兆4831億	+8.54%
06/29	2,410	2,504	2,405	2,499	+4.17%	7,379,500	4兆4993億	+9.56%
06/26	2,395	2,417	2,376	2,399	+0.25%	4,114,100	4兆3192億	+5.87%
06/25	2,374	2,408	2,347	2,393	+0.8%	5,148,500	4兆3084億	+6.12%
06/24	2,380	2,400	2,358	2,374	+0.47%	6,627,100	4兆2742億	+5.75%
06/23	2,311	2,377	2,301	2,363	+1.72%	6,554,600	4兆2544億	+5.49%
06/22	2,328	2,352	2,309	2,323	-0.6%	4,243,200	4兆1824億	+3.98%
06/19	2,293	2,337	2,278	2,337	+1.61%	7,179,300	4兆2076億	+4.99%
06/18	2,276	2,300	2,244	2,300	+0.39%	5,093,300	4兆1410億	+3.65%
06/17	2,290	2,304	2,261	2,291	+0.66%	4,234,100	4兆1248億	+3.52%
06/16	2,272	2,294	2,242	2,276	+0.57%	4,418,000	4兆978億	+3.03%
06/15	2,237	2,264	2,220	2,263	-0.09%	5,004,700	4兆744億	+2.63%
06/12	2,279	2,300	2,240	2,265	-1.78%	6,707,300	4兆780億	+2.86%
06/11	2,293	2,332	2,284	2,306	+0.57%	5,696,300	4兆1518億	+4.72%
06/10	2,244	2,293	2,212	2,293	+4.32%	7,004,500	4兆1284億	+4.32%
06/09	2,226	2,237	2,197	2,198	-0.99%	4,683,900	3兆9573億	+0.14%
06/08	2,222	2,258	2,189	2,220	+1.79%	6,141,000	3兆9970億	+1.14%
06/05	2,205	2,228	2,181	2,181	-0.14%	4,043,200	3兆9267億	-1%
06/04	2,215	2,216	2,172	2,184	-1.4%	4,070,600	3兆9321億	-1.27%
06/03	2,154	2,232	2,139	2,215	+1.19%	5,882,900	3兆9879億	-0.23%
06/02	2,221	2,238	2,174	2,189	-2.62%	7,497,600	3兆9411億	-1.88%
06/01	2,295	2,296	2,247	2,248	-2.09%	5,551,100	4兆474億	+0.04%
05/29	2,260	2,327	2,257	2,296	+2.04%	11,732,400	4兆1338億	+1.5%
05/28	（IR情報）16:00 支配株主等に関する事項について
05/28	2,220	2,259	2,214	2,250	+2.32%	7,737,900	4兆510億	-1.14%
05/27	2,125	2,200	2,116	2,199	+1.99%	5,631,100	3兆9591億	-4.02%
05/26	2,134	2,181	2,120	2,156	+1.41%	5,745,300	3兆8817億	-6.63%
05/25	2,140	2,141	2,103	2,126	-0.65%	4,427,600	3兆8277億	-8.68%
05/22	2,135	2,149	2,111	2,140	-0.09%	5,488,800	3兆8529億	-8.74%
05/21	2,200	2,203	2,142	2,142	-3.99%	7,407,400	3兆8565億	-9.35%
05/20	2,244	2,246	2,199	2,231	+0.54%	5,918,400	4兆168億	-6.34%
05/19	2,165	2,233	2,142	2,219	+3.84%	6,635,400	3兆9952億	-7.43%
05/18	2,186	2,188	2,116	2,137	-1.11%	5,753,000	3兆8475億	-11.51%
05/15	2,141	2,166	2,128	2,161	+0.56%	4,894,400	3兆8907億	-11.29%
05/14	2,160	2,171	2,131	2,149	-0.97%	5,794,000	3兆8691億	-12.5%
05/13	2,195	2,223	2,159	2,170	-0.6%	5,341,200	3兆9069億	-12.5%
05/12	2,180	2,211	2,168	2,183	-0.91%	4,889,200	3兆9303億	-12.75%
05/11	2,220	2,235	2,162	2,203	-1.74%	6,984,800	3兆9663億	-12.75%
05/08	2,245	2,274	2,223	2,242	+1.08%	8,435,400	4兆366億	-11.87%
05/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 8,917,233株（0.49%）-0.06%義務消失
05/07	2,223	2,248	2,144	2,218	-0.22%	14,737,900	3兆9933億	-13.36%
05/01	2,230	2,232	2,191	2,223	+1.55%	9,239,000	4兆24億	-13.84%
04/30	2,250	2,267	2,188	2,189	-10.1%	23,914,700	3兆9411億	-15.78%
04/28	（IR情報）16:00 株主優待制度に関するお知らせ
04/28	（IR情報）16:00 剰余金の配当に関するお知らせ
04/28	（IR情報）16:00 2026年3月期決算説明会
04/28	（IR情報）16:00 2026年3月期決算補足資料
04/28	（IR情報）16:00 2026年3月期決算短信(日本基準)(連結)
04/28	2,415	2,435	2,395	2,435	+1.97%	6,665,100	4兆3840億	-7.03%
04/27	2,397	2,424	2,378	2,388	-0.5%	7,915,300	4兆2994億	-9.17%
04/24	2,448	2,470	2,390	2,400	-3.3%	8,297,100	4兆3210億	-9.09%
04/23	2,554	2,576	2,482	2,482	-4.1%	7,872,200	4兆4687億	-6.45%
04/22	2,608	2,627	2,578	2,588	-0.96%	3,559,600	4兆6595億	-2.96%
04/21	2,644	2,654	2,613	2,613	-1.17%	2,835,000	4兆7045億	-2.32%
04/20	2,649	2,665	2,640	2,644	+0.34%	2,678,200	4兆7603億	-1.38%
04/17	2,618	2,658	2,615	2,635	-0.23%	3,100,700	4兆7441億	-1.94%

オリエンタルランド（4661）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート