日本オラクル（4716）の株価チャート
株価
8/24
- 前日 (8/21)
- 9,233
- 始値
- 9,343
- 高値
- 9,496
- 安値
- 9,300
- 終値 +1.53%
- 9,374
- 出来高 +10.5%
- 213,600
乖離率
- 株価（5日）
移動平均値 - +1.55%
9,231 - 株価（25日）
移動平均値 - +4.74%
8,950 - 出来高（5日）
移動平均値 - -0.18%
213,980
2026/03/30～2026/08/24
株価推移
| 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 | ||||||||||
| 08/24 | 9,343 | 9,496 | 9,300 | 9,374 | +1.53% | 213,600 | 1兆2027億 | +4.74% | 18.91 | 5.87 |
| 08/21 | 9,350 | 9,387 | 9,182 | 9,233 | -1.62% | 193,300 | 1兆1846億 | +3.58% | 18.62 | 5.78 |
| 08/20 | 9,231 | 9,385 | 9,221 | 9,385 | +3.35% | 209,000 | 1兆2041億 | +5.66% | 18.93 | 5.88 |
| 08/19 | 9,352 | 9,365 | 9,053 | 9,081 | -0.02% | 255,800 | 1兆1651億 | +2.59% | 18.32 | 5.69 |
| 08/18 | 9,058 | 9,190 | 9,010 | 9,083 | -0.84% | 198,200 | 1兆1654億 | +2.81% | 18.32 | 5.69 |
| 08/17 | 9,422 | 9,491 | 9,144 | 9,160 | -3.94% | 220,300 | 1兆1753億 | +3.87% | 18.48 | 5.73 |
| 08/14 | 9,400 | 9,588 | 9,355 | 9,536 | +1.91% | 210,600 | 1兆2235億 | +8.36% | 19.23 | 5.97 |
| 08/13 | 9,213 | 9,371 | 9,164 | 9,357 | -0.03% | 224,200 | 1兆2006億 | +6.74% | 18.87 | 5.86 |
| 08/12 | 9,380 | 9,446 | 9,303 | 9,360 | +0.13% | 309,300 | 1兆2009億 | +7.01% | 18.88 | 5.86 |
| 08/10 | 9,200 | 9,415 | 9,059 | 9,348 | +2.61% | 296,700 | 1兆1994億 | +7.12% | 18.86 | 5.85 |
| 08/07 | 8,982 | 9,110 | 8,928 | 9,110 | +0.87% | 270,300 | 1兆1689億 | +4.68% | 18.38 | 5.7 |
| 08/06 | 8,810 | 9,048 | 8,784 | 9,031 | +2.1% | 294,200 | 1兆1587億 | +4% | 18.22 | 5.65 |
| 08/05 | 8,948 | 8,967 | 8,723 | 8,845 | +0.51% | 236,800 | 1兆1349億 | +2.14% | 17.84 | 5.54 |
| 08/04 | 8,850 | 8,878 | 8,736 | 8,800 | +0.72% | 340,400 | 1兆1291億 | +1.88% | 17.75 | 5.51 |
| 08/03 | 8,929 | 8,950 | 8,616 | 8,737 | -1.63% | 254,200 | 1兆1210億 | +1.29% | 17.62 | 5.47 |
| 07/31 | 8,709 | 9,014 | 8,709 | 8,882 | -3.02% | 461,700 | 1兆1396億 | +3.27% | 17.92 | 5.56 |
| 07/30 | 9,056 | 9,174 | 8,857 | 9,159 | +2.23% | 550,900 | 1兆1752億 | +6.82% | 18.47 | 5.73 |
| 07/29 | 8,900 | 9,054 | 8,751 | 8,959 | +2.12% | 567,800 | 1兆1495億 | +4.93% | 18.07 | 5.61 |
| 07/28 | 8,679 | 8,821 | 8,635 | 8,773 | +1.08% | 352,900 | 1兆1256億 | +3.1% | 17.7 | 5.49 |
| 07/27 | 8,453 | 8,700 | 8,350 | 8,679 | +4.49% | 460,100 | 1兆1136億 | +2.15% | 17.51 | 5.43 |
| 07/24 | 8,275 | 8,306 | 8,179 | 8,306 | +0.73% | 418,500 | 1兆657億 | -2.19% | 16.75 | 5.2 |
| 07/23 | 8,203 | 8,246 | 8,120 | 8,246 | -1.2% | 296,800 | 1兆580億 | -3.05% | 16.63 | 5.16 |
| 07/22 | 8,388 | 8,406 | 8,259 | 8,346 | -1.06% | 276,900 | 1兆708億 | -1.98% | 16.83 | 5.23 |
| 07/21 | 8,459 | 8,565 | 8,427 | 8,435 | -0.93% | 303,100 | 1兆823億 | -1.02% | 17.01 | 5.28 |
| 07/17 | 8,490 | 8,610 | 8,490 | 8,514 | +0.28% | 340,500 | 1兆924億 | -0.22% | 17.17 | 5.33 |
| 07/16 | 8,450 | 8,594 | 8,439 | 8,490 | +0.62% | 254,900 | 1兆893億 | -0.5% | 17.12 | 5.32 |
| 07/15 | 8,600 | 8,629 | 8,348 | 8,438 | -2.13% | 310,600 | 1兆826億 | -1.29% | 17.02 | 5.28 |
| 07/14 | 8,653 | 8,751 | 8,606 | 8,622 | -0.36% | 335,100 | 1兆1062億 | +0.62% | 17.39 | 5.4 |
| 07/13 | 8,680 | 8,700 | 8,565 | 8,653 | -0.31% | 210,700 | 1兆1102億 | +0.85% | 17.45 | 5.42 |
| 07/10 | 8,691 | 8,765 | 8,609 | 8,680 | -0.26% | 226,300 | 1兆1137億 | +1.02% | 17.51 | 5.43 |
| 07/09 | 8,588 | 8,796 | 8,572 | 8,703 | +0.33% | 290,000 | 1兆1166億 | +0.95% | 17.55 | 5.45 |
| 07/08 | 8,860 | 8,941 | 8,625 | 8,674 | -2.39% | 374,100 | 1兆1129億 | +0.38% | 17.5 | 5.43 |
| 07/07 | 8,950 | 9,031 | 8,813 | 8,886 | +0.3% | 337,300 | 1兆1401億 | +2.5% | 17.92 | 5.56 |
| 07/06 | 8,813 | 8,868 | 8,708 | 8,859 | +1.29% | 279,100 | 1兆1367億 | +1.73% | 17.87 | 5.55 |
| 07/03 | 8,889 | 8,939 | 8,692 | 8,746 | +1.14% | 297,000 | 1兆1222億 | +0.31% | 17.64 | 5.48 |
| 07/02 | 8,532 | 8,746 | 8,500 | 8,647 | +2.78% | 373,500 | 1兆1095億 | -0.77% | 17.44 | 5.41 |
| 07/01 | 8,248 | 8,443 | 8,225 | 8,413 | +1.36% | 345,600 | 1兆794億 | -3.4% | 16.97 | 5.27 |
| 06/30 | 8,403 | 8,496 | 8,297 | 8,300 | -2.52% | 490,500 | 1兆649億 | -4.96% | 16.74 | 5.2 |
| 06/29 | 8,340 | 8,588 | 8,223 | 8,515 | +5.28% | 837,400 | 1兆925億 | -2.73% | 17.18 | 5.33 |
| 06/26 | 7,952 | 8,094 | 7,758 | 8,088 | -1.64% | 861,700 | 1兆377億 | -7.82% | 16.31 | 5.06 |
| 06/25 | 8,325 | 8,325 | 8,138 | 8,223 | -0.48% | 554,600 | 1兆551億 | -6.64% | 16.59 | 5.15 |
| 06/24 | 8,322 | 8,331 | 8,120 | 8,263 | +0.4% | 428,200 | 1兆602億 | -6.47% | 16.67 | 5.17 |
| 06/23 | 8,420 | 8,420 | 8,230 | 8,230 | -2.56% | 391,000 | 1兆559億 | -7.09% | 16.6 | 5.15 |
| 06/22 | 8,500 | 8,627 | 8,423 | 8,446 | -1.47% | 229,500 | 1兆837億 | -5.03% | 17.04 | 5.29 |
| 06/19 | 8,495 | 8,572 | 8,369 | 8,572 | -0.64% | 919,200 | 1兆998億 | -3.76% | 17.29 | 5.37 |
| 06/18 | 8,480 | 8,627 | 8,452 | 8,627 | +1.37% | 291,600 | 1兆1069億 | -3.19% | 17.4 | 5.4 |
| 06/17 | 8,596 | 8,597 | 8,432 | 8,510 | -0.21% | 343,200 | 1兆919億 | -4.45% | 17.17 | 5.33 |
| 06/16 | 8,701 | 8,708 | 8,480 | 8,528 | -1.97% | 353,200 | 1兆942億 | -4.29% | 17.2 | 5.34 |
| 06/15 | 8,600 | 8,779 | 8,585 | 8,699 | +2.04% | 254,000 | 1兆1161億 | -2.4% | 17.55 | 5.45 |
| 06/12 | 8,742 | 8,753 | 8,483 | 8,525 | -3.74% | 722,600 | 1兆938億 | -4.41% | 17.2 | 5.34 |
| 06/11 | 8,984 | 9,037 | 8,755 | 8,856 | -1.23% | 332,500 | 1兆1363億 | -0.92% | 17.86 | 5.54 |
| 06/10 | 9,045 | 9,090 | 8,901 | 8,966 | +0.8% | 287,000 | 1兆1504億 | +0.38% | 18.08 | 5.61 |
| 06/09 | 8,928 | 9,047 | 8,750 | 8,895 | -0.71% | 442,100 | 1兆1413億 | -0.22% | 17.94 | 5.57 |
| 06/08 | 9,380 | 9,422 | 8,934 | 8,959 | -4.65% | 545,600 | 1兆1495億 | +0.61% | 18.07 | 5.61 |
| 06/05 | 9,366 | 9,517 | 9,301 | 9,396 | +2.19% | 494,200 | 1兆2056億 | +5.5% | 18.95 | 5.88 |
| 06/04 | 9,002 | 9,293 | 8,960 | 9,195 | -1.99% | 490,700 | 1兆1798億 | +3.45% | 18.55 | 5.76 |
| 06/03 | 9,561 | 9,595 | 9,166 | 9,382 | -4.86% | 687,500 | 1兆2038億 | +5.58% | 18.92 | 5.87 |
| 06/02 | 9,350 | 9,961 | 9,348 | 9,861 | +7.98% | 1,138,800 | 1兆2652億 | +11% | 19.89 | 6.17 |
| 06/01 | 8,917 | 9,181 | 8,829 | 9,132 | +5.98% | 643,700 | 1兆1717億 | +2.88% | 18.42 | 5.72 |
| 05/29 | 8,651 | 8,895 | 8,540 | 8,617 | +1.17% | 4,192,900 | 1兆1056億 | -3.09% | 17.38 | 5.39 |
| 05/28 | 8,813 | 8,880 | 8,384 | 8,517 | -5.73% | 819,300 | 1兆928億 | -4.59% | 17.18 | 5.33 |
| 05/27 | 8,830 | 9,070 | 8,757 | 9,035 | +2.57% | 837,900 | 1兆1592億 | +0.65% | 18.22 | 5.66 |
| 05/26 | 8,970 | 9,010 | 8,748 | 8,809 | -2.26% | 435,600 | 1兆1302億 | -2.02% | 17.77 | 5.51 |
| 05/25 | 8,950 | 9,084 | 8,813 | 9,013 | +0.7% | 403,300 | 1兆1564億 | -0.03% | 18.18 | 5.64 |
| 05/22 | 8,748 | 8,952 | 8,720 | 8,950 | +0.58% | 395,000 | 1兆1483億 | -0.77% | 18.05 | 5.6 |
| 05/21 | 8,800 | 8,973 | 8,701 | 8,898 | +0.74% | 305,500 | 1兆1417億 | -1.08% | 17.95 | 5.57 |
| 05/20 | 9,100 | 9,138 | 8,771 | 8,833 | -2.85% | 407,900 | 1兆1333億 | -1.58% | 17.82 | 5.53 |
| 05/19 | 8,941 | 9,142 | 8,846 | 9,092 | +3.18% | 382,000 | 1兆1666億 | +1.41% | 18.34 | 5.69 |
| 05/18 | 8,734 | 8,912 | 8,732 | 8,812 | +1.63% | 300,900 | 1兆1306億 | -1.6% | 17.77 | 5.52 |
| 05/15 | 8,639 | 8,726 | 8,597 | 8,671 | +2.11% | 403,800 | 1兆1125億 | -3.14% | 17.49 | 5.43 |
| 05/14 | 8,549 | 8,549 | 8,420 | 8,492 | -1.39% | 386,100 | 1兆896億 | -5.17% | 17.13 | 5.32 |
| 05/13 | 8,667 | 8,723 | 8,588 | 8,612 | +0.1% | 440,600 | 1兆1050億 | -3.96% | 17.37 | 5.39 |
| 05/12 | 8,672 | 8,753 | 8,590 | 8,603 | -2.48% | 365,100 | 1兆1038億 | -4.11% | 17.35 | 5.39 |
| 05/11 | 9,050 | 9,057 | 8,801 | 8,822 | -2.45% | 407,900 | 1兆1319億 | -1.78% | 17.79 | 5.52 |
| 05/08 | 8,988 | 9,229 | 8,919 | 9,044 | +3.92% | 544,800 | 1兆1604億 | +0.78% | 18.24 | 5.66 |
| 05/07 | 8,555 | 8,716 | 8,528 | 8,703 | +2.08% | 462,400 | 1兆1166億 | -2.78% | 17.55 | 5.45 |
| 05/01 | 8,563 | 8,604 | 8,490 | 8,526 | -1.37% | 319,100 | 1兆939億 | -4.74% | 17.2 | 5.34 |
| 04/30 | 8,850 | 8,873 | 8,621 | 8,644 | -3.88% | 432,100 | 1兆1091億 | -3.41% | 17.43 | 5.41 |
| 04/28 | 8,990 | 9,041 | 8,935 | 8,993 | +0.53% | 259,200 | 1兆1539億 | +0.44% | 18.14 | 5.63 |
| 04/27 | 9,160 | 9,182 | 8,946 | 8,946 | -2.12% | 293,300 | 1兆1478億 | -0.16% | 18.04 | 5.6 |
| 04/24 | 9,088 | 9,295 | 9,060 | 9,140 | -2.19% | 367,700 | 1兆1727億 | +1.95% | 18.44 | 5.72 |
| 04/23 | 9,540 | 9,650 | 9,339 | 9,345 | -3.16% | 442,700 | 1兆1990億 | +4.2% | 18.85 | 5.85 |
| 04/22 | 9,630 | 9,679 | 9,571 | 9,650 | +1.33% | 318,800 | 1兆2382億 | +7.58% | 19.46 | 6.04 |
| 04/21 | 9,573 | 9,650 | 9,465 | 9,523 | +0.19% | 307,200 | 1兆2219億 | +6.32% | 19.21 | 5.96 |
| 04/20 | 9,696 | 9,745 | 9,470 | 9,505 | -2.63% | 464,400 | 1兆2195億 | +6.08% | 19.17 | 5.95 |
| 04/17 | 9,520 | 9,821 | 9,503 | 9,762 | +4.02% | 654,200 | 1兆2525億 | +9.04% | 19.69 | 6.11 |
| 04/16 | 9,684 | 9,729 | 9,385 | 9,385 | -0.67% | 647,500 | 1兆2041億 | +5% | 18.93 | 5.88 |
| 04/15 | 9,260 | 9,535 | 9,227 | 9,448 | +4.21% | 780,000 | 1兆2122億 | +5.69% | 19.06 | 5.92 |
| 04/14 | 8,770 | 9,127 | 8,759 | 9,066 | +8.55% | 740,900 | 1兆1632億 | +1.4% | 18.29 | 5.68 |
| 04/13 | 8,340 | 8,435 | 8,301 | 8,352 | -0.71% | 338,800 | 1兆716億 | -6.74% | 16.85 | 5.23 |
| 04/10 | 8,442 | 8,452 | 8,333 | 8,412 | -2.35% | 511,400 | 1兆793億 | -6.57% | 16.97 | 5.27 |
| 04/09 | 8,895 | 9,016 | 8,568 | 8,614 | -2.27% | 385,100 | 1兆1052億 | -4.71% | 17.37 | 5.39 |
| 04/08 | 8,840 | 8,896 | 8,732 | 8,814 | +1.01% | 356,800 | 1兆1309億 | -2.78% | 17.78 | 5.52 |
| 04/07 | 8,779 | 8,830 | 8,678 | 8,726 | -0.21% | 191,600 | 1兆1196億 | -3.91% | 17.6 | 5.46 |
| 04/06 | 8,768 | 8,830 | 8,731 | 8,744 | -0.52% | 137,400 | 1兆1219億 | -3.98% | 17.64 | 5.47 |
| 04/03 | 8,745 | 8,846 | 8,690 | 8,790 | +0.56% | 234,300 | 1兆1278億 | -3.77% | 17.73 | 5.5 |
| 04/02 | 8,761 | 8,857 | 8,685 | 8,741 | -1.35% | 324,200 | 1兆1215億 | -4.69% | 17.63 | 5.47 |
| 04/01 | 8,750 | 8,861 | 8,704 | 8,861 | +2.95% | 360,500 | 1兆1369億 | -3.54% | 17.87 | 5.55 |
| 03/31 | 8,577 | 8,675 | 8,531 | 8,607 | +1.16% | 402,500 | 1兆1043億 | -6.27% | 17.36 | 5.39 |
| 03/30 | 8,384 | 8,517 | 8,275 | 8,508 | -1.61% | 426,900 | 1兆916億 | -7.67% | 17.16 | 5.33 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 5月期 | 5,490 7/5 | 4,450 1/22 | 524,200 8/9 | - | - | +3.77% 3/26 | -7.34% 1/22 |
| 2009年 5月期 | 5,020 9/22 9/19 | 2,995 2/26 | 577,600 9/16 | - | - | +19.59% 3/27 | -25.54% 10/10 |
| 2010年 5月期 | 4,705 4/26 | 3,300 6/10 6/9 他2件 | 609,500 7/1 | - | - | +7.51% 7/3 | -8.26% 5/27 |
| 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 | +6.58% 12/24 | -20.08% 7/4 |
| 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 | +15.02% 6/29 | -17.92% 7/5 |
| 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 | +11.42% 7/5 | -12.79% 6/13 |
| 2014年 5月期 | 4,770 5/27 | 3,485 10/9 | 787,300 1/30 | 6067億2335万 | 4429億1795万 | +11.03% 3/31 | -10.1% 10/4 |
| 2015年 5月期 | 5,650 5/26 | 3,890 10/17 | 576,800 11/25 | 7192億2054万 | 4948億7323万 | +10.33% 12/24 | -6.94% 10/17 |
| 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 | +11.72% 3/24 | -11.23% 2/12 |
| 2017年 5月期 | 6,910 5/24 5/16 | 5,270 11/9 | 664,300 5/26 | 8825億77万 | 6723億6541万 | +9.24% 6/29 | -6.21% 10/12 |
| 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 | +9.41% 10/24 | -9.47% 2/6 |
| 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 | +12.01% 7/2 | -14.39% 10/29 |
| 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 | +21.61% 5/13 | -19.55% 3/13 |
| 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 | +14.42% 12/29 | -13.16% 2/26 |
| 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 | +14.71% 9/24 | -16.01% 12/27 |
| 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 | +12.65% 5/9 | -9.35% 9/26 |
| 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 | +10.45% 9/27 | -9.68% 7/10 |
| 2025年 5月期 | 17,745 5/9 | 10,920 6/26 | 610,900 6/26 | 2兆2767億 | 1兆4009億 | +13.27% 9/26 | -4.7% 1/14 |
| 2026年 5月期 | 17,875 6/27 | 8,275 3/30 | 4,192,900 5/29 | 2兆2934億 | 1兆617億 | +10.99% 6/2 | -17.95% 2/6 |
| 最新 | 9,374 2026/8/24 | 213,600 | 1兆2028億 | +4.74% 8,950 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -63%（0.37倍）
- 2002/12/30 vs 2001/12/28
- -64%（0.36倍）
- 2003/12/30 vs 2002/12/30
- 93%（1.93倍）
- 2004/12/30 vs 2003/12/30
- -4%（0.96倍）
- 2005/12/30 vs 2004/12/30
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/08/24 vs 2025/12/30
- -29%（0.71倍）
- 過去安値
2,310円（2011/08/09） - 306%（4.06倍）
9,374円（8/24）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
