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
2025
04/25	16,485	16,645	16,370	16,490	+0.15%	96,300	2兆1157億	+2.99%	37.96	14.29
04/24	16,550	16,675	16,300	16,465	-0.72%	112,700	2兆1124億	+3.42%	37.91	14.27
04/23	16,585	16,850	16,535	16,585	+0.7%	173,600	2兆1278億	+4.76%	38.18	14.37
04/22	16,455	16,595	16,375	16,470	-0.54%	79,600	2兆1131億	+4.68%	37.92	14.27
04/21	16,535	16,560	16,390	16,560	+0.12%	89,700	2兆1246億	+5.96%	38.13	14.35
04/18	16,665	16,665	16,365	16,540	+0.39%	56,800	2兆1221億	+6.58%	38.08	14.33
04/17	16,385	16,505	16,285	16,475	-0.81%	91,300	2兆1137億	+6.87%	37.93	14.28
04/16	16,330	16,760	16,330	16,610	+2.31%	164,800	2兆1310億	+8.45%	38.24	14.39
04/15	16,495	16,500	16,135	16,235	-0.22%	101,700	2兆829億	+6.7%	37.38	14.07
04/14	16,350	16,420	16,120	16,270	+1.31%	97,000	2兆874億	+7.53%	37.46	14.1
04/11	15,700	16,090	15,665	16,060	-0.93%	137,000	2兆605億	+6.78%	36.97	13.92
04/10	15,835	16,235	15,340	16,210	+7.17%	176,900	2兆797億	+8.25%	37.32	14.05
04/09	15,090	15,405	14,990	15,125	+0.6%	232,400	1兆9405億	+1.52%	34.82	13.11
04/08	15,175	15,330	14,815	15,035	-0.33%	337,700	1兆9290億	+1.03%	34.61	13.03
04/07	15,245	15,620	15,055	15,085	-3.58%	275,300	1兆9354億	+1.51%	34.73	13.07
04/04	15,970	16,030	15,550	15,645	+0.48%	193,700	2兆72億	+5.52%	36.02	13.56
04/03	15,010	15,570	15,010	15,570	+0.16%	130,400	1兆9976億	+5.3%	35.85	13.49
04/02	15,815	15,825	15,480	15,545	-1.08%	166,800	1兆9944億	+5.43%	35.79	13.47
04/01	15,630	15,980	15,615	15,715	+0.38%	140,800	2兆162億	+6.85%	36.18	13.62
03/31	15,745	15,865	15,545	15,655	-1.82%	185,300	2兆85億	+6.76%	36.04	13.57
03/28	16,100	16,175	15,800	15,945	-0.84%	154,300	2兆457億	+9.05%	36.71	13.82
03/27	15,725	16,135	15,660	16,080	+1.16%	200,600	2兆630億	+10.28%	37.02	13.93
03/26	16,470	16,780	15,895	15,895	-2.42%	379,000	2兆393億	+9.51%	36.59	13.77
03/25	15,725	16,325	15,550	16,290	+3.69%	296,700	2兆900億	+12.7%	37.5	14.12
03/24	15,480	16,060	15,135	15,710	+10.44%	485,600	2兆156億	+9.25%	36.17	13.61
03/21	14,370	14,450	14,135	14,225	-0.11%	237,800	1兆8250億	-0.71%	32.75	12.33
03/19	14,270	14,435	14,240	14,240	+0.67%	181,700	1兆8270億	-0.6%	32.78	12.34
03/18	14,065	14,270	13,980	14,145	+2.09%	147,100	1兆8148億	-1.24%	32.57	12.26
03/17	13,940	14,005	13,825	13,855	+0.29%	89,400	1兆7776億	-3.29%	31.9	12.01
03/14	13,810	13,975	13,760	13,815	-1.14%	148,000	1兆7724億	-3.67%	31.81	11.97
03/13	14,065	14,095	13,885	13,975	0%	137,500	1兆7930億	-2.65%	32.17	12.11
03/12	13,800	14,100	13,800	13,975	-0.78%	168,800	1兆7930億	-2.71%	32.17	12.11
03/11	13,950	14,095	13,785	14,085	-0.28%	169,000	1兆8071億	-1.95%	32.43	12.21
03/10	14,090	14,155	13,755	14,125	+0.93%	131,200	1兆8122億	-1.7%	32.52	12.24
03/07	14,105	14,300	13,970	13,995	-2.85%	150,300	1兆7955億	-2.64%	32.22	12.13
03/06	14,425	14,490	14,260	14,405	+0.59%	135,900	1兆8481億	+0.06%	33.16	12.48
03/05	14,715	14,730	14,305	14,320	-2.68%	138,600	1兆8372億	-0.62%	32.97	12.41
03/04	14,480	14,925	14,460	14,715	+1.48%	184,400	1兆8879億	+2.05%	33.88	12.75
03/03	14,340	14,650	14,340	14,500	+1.72%	108,800	1兆8603億	+0.63%	33.38	12.57
02/28	14,470	14,545	14,255	14,255	-2.53%	278,600	1兆8289億	-1.03%	32.82	12.35
02/27	14,535	14,715	14,380	14,625	+0.58%	100,100	1兆8764億	+1.46%	33.67	12.7
02/26	14,545	14,690	14,445	14,540	-0.31%	120,600	1兆8655億	+0.99%	33.47	12.62
02/25	14,480	14,740	14,450	14,585	-0.41%	158,500	1兆8712億	+1.41%	33.58	12.66
02/21	14,605	14,710	14,480	14,645	+0.24%	106,000	1兆8789億	+1.92%	33.72	12.72
02/20	14,770	14,925	14,610	14,610	-2.11%	142,500	1兆8744億	+1.8%	33.64	12.68
02/19	14,505	15,025	14,405	14,925	+3.5%	182,000	1兆9148億	+4.09%	34.36	12.96
02/18	14,465	14,465	14,350	14,420	+0.31%	60,000	1兆8500億	+0.82%	33.2	12.52
02/17	14,445	14,540	14,325	14,375	-0.45%	57,200	1兆8443億	+0.48%	33.1	12.48
02/14	14,260	14,565	14,250	14,440	+0.52%	118,500	1兆8526億	+0.89%	33.24	12.54
02/13	14,340	14,450	14,215	14,365	+1.13%	98,700	1兆8430億	+0.35%	33.07	12.47
02/12	14,170	14,205	14,080	14,205	+0.39%	160,100	1兆8224億	-0.87%	32.7	12.33
02/10	14,290	14,290	14,015	14,150	-0.67%	88,900	1兆8154億	-1.43%	32.58	12.29
02/07	14,270	14,320	14,160	14,245	+0.14%	122,400	1兆8276億	-1.05%	32.8	12.37
02/06	14,330	14,355	14,160	14,225	+0.18%	154,100	1兆8250億	-1.45%	32.75	12.35
02/05	14,200	14,315	14,120	14,200	+0.04%	87,300	1兆8218億	-1.85%	32.69	12.33
02/04	14,280	14,345	14,155	14,195	+1.54%	120,700	1兆8212億	-2.08%	32.68	12.32
02/03	14,000	14,045	13,885	13,980	-1.58%	174,000	1兆7936億	-3.73%	32.19	12.14
01/31	14,150	14,345	14,125	14,205	-0.32%	211,600	1兆8224億	-2.36%	32.7	12.33
01/30	14,440	14,500	14,220	14,250	-1.99%	140,700	1兆8282億	-2.15%	32.81	12.37
01/29	14,735	14,780	14,535	14,540	-1.19%	107,000	1兆8654億	-0.26%	33.47	12.62
01/28	14,500	14,810	14,440	14,715	+0.96%	118,500	1兆8879億	+0.92%	33.88	12.78
01/27	14,700	14,760	14,510	14,575	+0.8%	79,700	1兆8699億	+0.03%	33.56	12.65
01/24	14,440	14,535	14,415	14,460	+0.77%	106,900	1兆8552億	-0.71%	33.29	12.55
01/23	14,770	14,780	14,270	14,350	-1.34%	164,200	1兆8410億	-1.56%	33.04	12.46
01/22	14,430	14,580	14,375	14,545	+2.43%	185,100	1兆8661億	-0.36%	33.49	12.63
01/21	14,200	14,325	14,150	14,200	+0.35%	85,300	1兆8218億	-2.79%	32.69	12.33
01/20	14,235	14,375	14,150	14,150	-0.74%	60,200	1兆8154億	-3.27%	32.58	12.29
01/17	14,300	14,365	14,160	14,255	+0.32%	114,800	1兆8289億	-2.73%	32.82	12.38
01/16	14,350	14,395	14,210	14,210	-0.53%	123,400	1兆8231億	-3.19%	32.72	12.34
01/15	14,115	14,320	14,040	14,285	+1.75%	126,300	1兆8327億	-2.88%	32.89	12.4
01/14	14,300	14,375	13,940	14,040	-3.11%	195,100	1兆8013億	-4.7%	32.32	12.19
01/10	14,445	14,650	14,445	14,490	-0.31%	109,400	1兆8590億	-1.91%	33.36	12.58
01/09	14,495	14,630	14,445	14,535	+0.28%	109,200	1兆8648億	-1.81%	33.46	12.62
01/08	14,600	14,650	14,170	14,495	-1.76%	192,200	1兆8596億	-2.29%	33.37	12.58
01/07	14,900	14,970	14,745	14,755	-0.64%	131,000	1兆8930億	-0.77%	33.97	12.81
01/06	15,345	15,530	14,840	14,850	-2.01%	222,400	1兆9052億	-0.3%	34.19	12.89
2024
12/30	15,205	15,230	15,035	15,155	-0.33%	139,400	1兆9443億	+1.65%	34.89	13.16
12/27	15,170	15,275	15,055	15,205	+0.9%	105,300	1兆9507億	+1.99%	35.01	13.2
12/26	14,925	15,135	14,790	15,070	+1.01%	108,000	1兆9334億	+1.13%	34.7	13.08
12/25	14,935	15,290	14,745	14,920	+0.81%	187,300	1兆9142億	+0.21%	34.35	12.95
12/24	14,610	14,825	14,400	14,800	+1.02%	143,200	1兆8988億	-0.64%	34.07	12.85
12/23	13,965	14,825	13,885	14,650	+0.58%	360,700	1兆8795億	-1.63%	33.73	12.72
12/20	14,440	14,670	14,410	14,565	-0.48%	271,200	1兆8686億	-2.24%	33.53	12.65
12/19	14,400	14,800	14,390	14,635	+0.17%	139,800	1兆8776億	-1.86%	33.69	12.71
12/18	14,490	14,660	14,385	14,610	+1.21%	220,200	1兆8744億	-2.15%	33.64	12.68
12/17	14,500	14,500	14,350	14,435	+0.14%	138,300	1兆8519億	-3.46%	33.23	12.53
12/16	14,705	14,735	14,330	14,415	-2.67%	163,500	1兆8494億	-3.91%	33.19	12.52
12/13	14,700	14,875	14,650	14,810	-0.17%	157,900	1兆9000億	-1.64%	34.1	12.86
12/12	15,000	15,120	14,835	14,835	0%	165,800	1兆9032億	-1.72%	34.15	12.88
12/11	14,710	14,940	14,705	14,835	+0.85%	127,000	1兆9032億	-1.87%	34.15	12.88
12/10	14,860	14,860	14,565	14,710	-0.61%	136,500	1兆8872億	-2.68%	33.87	12.77
12/09	14,845	14,915	14,780	14,800	-0.3%	136,700	1兆8987億	-2.08%	34.07	12.85
12/06	14,930	15,005	14,780	14,845	-0.7%	132,400	1兆9045億	-1.73%	34.18	12.89
12/05	14,950	15,020	14,810	14,950	+0.23%	135,200	1兆9180億	-0.99%	34.42	12.98
12/04	15,100	15,160	14,725	14,915	-0.7%	196,200	1兆9135億	-1.17%	34.34	12.95
12/03	15,250	15,300	15,020	15,020	-1.51%	170,500	1兆9270億	-0.44%	34.58	13.04
12/02	15,400	15,405	15,190	15,250	-0.46%	77,500	1兆9565億	+1.15%	35.11	13.24
11/29	15,375	15,435	15,200	15,320	-0.49%	92,300	1兆9655億	+1.8%	35.27	14.46
11/28	15,400	15,440	15,185	15,395	+0.23%	82,000	1兆9751億	+2.48%	35.44	14.53
11/27	15,265	15,530	15,225	15,360	+0.99%	128,500	1兆9706億	+2.37%	35.36	14.5

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 5月期	4,705 4/26	3,300 6/10 6/9 他2件	609,500 7/1	-	-	5414億1477万 5/31
2011年 5月期	4,715 7/12 7/9	3,120 3/15	566,700 9/24	5992億4194万	3965億2913万	4511億9602万 5/31
2012年 5月期	3,540 6/1	2,310 8/9	3,485,800 7/4	4499億805万	2935億8407万	3632億4457万 5/31
2013年 5月期	4,595 5/16	2,767 6/4	476,400 4/19	5839億9082万	3516億6542万	5071億2329万 5/31
2014年 5月期	4,770 5/27	3,485 10/9	787,300 1/30	6067億5769万	4429億1795万	5838億2893万 5/30
2015年 5月期	5,650 5/26	3,890 10/17	576,800 11/25	7192億9568万	4948億7323万	6833億1513万 5/29
2016年 5月期	6,480 3/30	4,650 2/12	681,000 9/24	8256億2179万	5923億7778万	7507億7150万 5/31
2017年 5月期	6,910 5/24 5/16	5,270 11/9	664,300 5/26	8826億511万	6723億6541万	8317億8345万 5/31
2018年 5月期	10,640 12/11	6,380 6/12	492,300 12/21	1兆3610億	8148億1258万	1兆604億 5/31
2019年 5月期	9,690 7/26	6,640 12/21 12/20	1,465,600 11/30	1兆2406億	8503億3547万	9708億6984万 5/31
2020年 5月期	13,510 5/26	6,760 3/13	624,900 5/28	1兆7316億	8664億3170万	1兆6110億 5/29
2021年 5月期	14,170 1/12	9,850 5/28	673,500 5/27	1兆8168億	1兆2631億	1兆2765億 5/31
2022年 5月期	11,230 11/30	7,810 5/31	1,433,000 6/25	1兆4402億	1兆16億	1兆20億 5/31
2023年 5月期	10,850 5/23	7,220 6/17	661,600 12/16	1兆3917億	9260億738万	1兆3669億 5/31
2024年 5月期	12,645 5/7	9,670 8/9	769,900 9/27	1兆6222億	1兆2404億	1兆4260億 5/31
最新	16,490 2025/4/25		96,300	2兆1157億

4716 日本オラクル

時価総額

2024/11/27～2025/04/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート