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
10/02	9,749	9,826	9,587	9,682	0%	251,000	-	+3.95%
10/01	9,675	9,727	9,547	9,682	+0.77%	243,300	-	+4.13%
09/30	9,482	9,612	9,423	9,608	+0.85%	301,100	-	+3.48%
09/29	9,650	9,759	9,491	9,527	-1.08%	270,500	-	+2.77%
09/28	9,740	9,829	9,600	9,631	-2.62%	450,700	-	+3.95%
09/25	9,745	10,040	9,745	9,890	+8.15%	928,400	-	+7%
09/24	（IR情報）15:30 2027年5月期第1四半期決算短信〔日本基準〕(非連結)
09/24	（IR情報）15:30 2027年5月期(FY27)第1四半期業績補足資料
09/24	9,232	9,249	9,126	9,145	-1.73%	286,300	-	-0.71%
09/18	9,350	9,375	9,232	9,306	-0.43%	346,400	-	+1.03%
09/17	9,260	9,394	9,213	9,346	+2.14%	323,600	-	+1.37%
09/16	9,258	9,262	9,123	9,150	-0.94%	169,800	-	-0.77%
09/15	9,472	9,472	9,162	9,237	-1.35%	197,600	-	+0.09%
09/14	9,140	9,413	9,052	9,363	+4.09%	322,800	-	+1.41%
09/11	8,846	9,016	8,817	8,995	+0.46%	246,700	-	-2.47%
09/10	8,778	8,954	8,724	8,954	+1.18%	211,500	-	-2.94%
09/09	8,950	8,952	8,841	8,850	-1.47%	270,300	-	-4.01%
09/08	9,061	9,101	8,982	8,982	-0.69%	177,900	-	-2.56%
09/07	9,100	9,169	9,006	9,044	-2.7%	211,900	-	-1.79%
09/04	9,366	9,439	9,240	9,295	+1.91%	272,000	-	+1.01%
09/03	9,100	9,204	9,061	9,121	-0.61%	205,800	-	-0.83%
09/02	9,322	9,388	9,138	9,177	-2.93%	298,000	-	-0.14%
09/02	（空売り報告）モルガン・スタンレーMUFG証券 163,043株（0.12%）-0.39%義務消失
09/01	9,520	9,567	9,390	9,454	+0.35%	142,200	-	+3.05%
09/01	（空売り報告）モルガン・スタンレーMUFG証券 661,643株（0.51%）新規
08/31	9,540	9,583	9,396	9,421	-0.94%	172,100	-	+3.04%
08/28	9,419	9,585	9,380	9,510	+2.6%	247,000	-	+4.53%
08/27	9,250	9,404	9,178	9,269	+0.62%	166,600	-	+2.44%
08/26	9,300	9,371	9,212	9,212	-0.63%	173,700	-	+2.23%
08/25	（IR情報）15:30 人事異動に関するお知らせ
08/25	（IR情報）15:30 執行役員および理事の人事異動に関するお知らせ
08/25	（IR情報）15:30 支配株主等に関する事項について
08/25	9,390	9,397	9,254	9,270	-1.11%	162,900	-	+3.23%
08/24	9,343	9,496	9,300	9,374	+1.53%	213,600	-	+4.74%
08/21	9,350	9,387	9,182	9,233	-1.62%	193,300	-	+3.58%
08/20	9,231	9,385	9,221	9,385	+3.35%	209,000	-	+5.66%
08/19	9,352	9,365	9,053	9,081	-0.02%	255,800	-	+2.59%
08/18	9,058	9,190	9,010	9,083	-0.84%	198,200	-	+2.81%
08/17	9,422	9,491	9,144	9,160	-3.94%	220,300	-	+3.87%
08/14	9,400	9,588	9,355	9,536	+1.91%	210,600	-	+8.36%
08/13	9,213	9,371	9,164	9,357	-0.03%	224,200	-	+6.74%
08/12	9,380	9,446	9,303	9,360	+0.13%	309,300	-	+7.01%
08/10	9,200	9,415	9,059	9,348	+2.61%	296,700	-	+7.12%
08/07	8,982	9,110	8,928	9,110	+0.87%	270,300	-	+4.68%
08/06	8,810	9,048	8,784	9,031	+2.1%	294,200	-	+4%
08/05	8,948	8,967	8,723	8,845	+0.51%	236,800	-	+2.14%
08/04	8,850	8,878	8,736	8,800	+0.72%	340,400	-	+1.88%
08/03	8,929	8,950	8,616	8,737	-1.63%	254,200	-	+1.29%
07/31	8,709	9,014	8,709	8,882	-3.02%	461,700	-	+3.27%
07/30	9,056	9,174	8,857	9,159	+2.23%	550,900	-	+6.82%
07/29	8,900	9,054	8,751	8,959	+2.12%	567,800	-	+4.93%
07/28	8,679	8,821	8,635	8,773	+1.08%	352,900	-	+3.1%
07/27	8,453	8,700	8,350	8,679	+4.49%	460,100	-	+2.15%
07/24	8,275	8,306	8,179	8,306	+0.73%	418,500	-	-2.19%
07/23	（IR情報）15:30 剰余金の配当に関するお知らせ
07/23	8,203	8,246	8,120	8,246	-1.2%	296,800	-	-3.05%
07/22	8,388	8,406	8,259	8,346	-1.06%	276,900	-	-1.98%
07/21	8,459	8,565	8,427	8,435	-0.93%	303,100	-	-1.02%
07/17	（IR情報）15:30 役員の異動に関するお知らせ
07/17	8,490	8,610	8,490	8,514	+0.28%	340,500	-	-0.22%
07/16	8,450	8,594	8,439	8,490	+0.62%	254,900	-	-0.5%
07/15	8,600	8,629	8,348	8,438	-2.13%	310,600	-	-1.29%
07/14	8,653	8,751	8,606	8,622	-0.36%	335,100	-	+0.62%
07/13	8,680	8,700	8,565	8,653	-0.31%	210,700	-	+0.85%
07/10	8,691	8,765	8,609	8,680	-0.26%	226,300	-	+1.02%
07/09	8,588	8,796	8,572	8,703	+0.33%	290,000	-	+0.95%
07/08	8,860	8,941	8,625	8,674	-2.39%	374,100	-	+0.38%
07/07	8,950	9,031	8,813	8,886	+0.3%	337,300	-	+2.5%
07/06	8,813	8,868	8,708	8,859	+1.29%	279,100	-	+1.73%
07/03	8,889	8,939	8,692	8,746	+1.14%	297,000	-	+0.31%
07/02	8,532	8,746	8,500	8,647	+2.78%	373,500	-	-0.77%
07/01	8,248	8,443	8,225	8,413	+1.36%	345,600	-	-3.4%
06/30	8,403	8,496	8,297	8,300	-2.52%	490,500	-	-4.96%
06/29	8,340	8,588	8,223	8,515	+5.28%	837,400	-	-2.73%
06/26	7,952	8,094	7,758	8,088	-1.64%	861,700	-	-7.82%
06/25	（IR情報）15:30 配当予想の修正に関するお知らせ
06/25	（IR情報）15:30 投資単位の引下げに関する考え方および方針等について
06/25	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(非連結)
06/25	（IR情報）15:30 2026年5月期(FY26)第4四半期業績補足資料
06/25	8,325	8,325	8,138	8,223	-0.48%	554,600	-	-6.64%
06/24	8,322	8,331	8,120	8,263	+0.4%	428,200	-	-6.47%
06/23	8,420	8,420	8,230	8,230	-2.56%	391,000	-	-7.09%
06/22	8,500	8,627	8,423	8,446	-1.47%	229,500	-	-5.03%
06/19	8,495	8,572	8,369	8,572	-0.64%	919,200	-	-3.76%
06/18	8,480	8,627	8,452	8,627	+1.37%	291,600	-	-3.19%
06/17	8,596	8,597	8,432	8,510	-0.21%	343,200	-	-4.45%
06/16	8,701	8,708	8,480	8,528	-1.97%	353,200	-	-4.29%
06/15	8,600	8,779	8,585	8,699	+2.04%	254,000	-	-2.4%
06/12	8,742	8,753	8,483	8,525	-3.74%	722,600	-	-4.41%
06/11	8,984	9,037	8,755	8,856	-1.23%	332,500	-	-0.92%
06/10	9,045	9,090	8,901	8,966	+0.8%	287,000	-	+0.38%
06/09	8,928	9,047	8,750	8,895	-0.71%	442,100	-	-0.22%
06/08	9,380	9,422	8,934	8,959	-4.65%	545,600	-	+0.61%
06/05	9,366	9,517	9,301	9,396	+2.19%	494,200	-	+5.5%
06/04	9,002	9,293	8,960	9,195	-1.99%	490,700	-	+3.45%
06/03	9,561	9,595	9,166	9,382	-4.86%	687,500	-	+5.58%
06/02	9,350	9,961	9,348	9,861	+7.98%	1,138,800	-	+11%
06/01	8,917	9,181	8,829	9,132	+5.98%	643,700	-	+2.88%
05/29	（IR情報）15:30 人事異動に関するお知らせ
05/29	8,651	8,895	8,540	8,617	+1.17%	4,192,900	-	-3.09%
05/28	8,813	8,880	8,384	8,517	-5.73%	819,300	-	-4.59%
05/27	8,830	9,070	8,757	9,035	+2.57%	837,900	-	+0.65%
05/26	8,970	9,010	8,748	8,809	-2.26%	435,600	-	-2.02%
05/25	8,950	9,084	8,813	9,013	+0.7%	403,300	-	-0.03%
05/22	8,748	8,952	8,720	8,950	+0.58%	395,000	-	-0.77%
05/21	8,800	8,973	8,701	8,898	+0.74%	305,500	-	-1.08%
05/20	9,100	9,138	8,771	8,833	-2.85%	407,900	-	-1.58%
05/19	8,941	9,142	8,846	9,092	+3.18%	382,000	-	+1.41%
05/18	8,734	8,912	8,732	8,812	+1.63%	300,900	-	-1.6%
05/15	8,639	8,726	8,597	8,671	+2.11%	403,800	-	-3.14%
05/14	8,549	8,549	8,420	8,492	-1.39%	386,100	-	-5.17%
05/13	8,667	8,723	8,588	8,612	+0.1%	440,600	-	-3.96%
05/12	8,672	8,753	8,590	8,603	-2.48%	365,100	-	-4.11%
05/11	9,050	9,057	8,801	8,822	-2.45%	407,900	-	-1.78%

日本オラクル（4716）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート