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
04/01	8,750	8,861	8,704	8,861	+2.95%	360,500	1兆1369億	-3.54%
03/31	8,577	8,675	8,531	8,607	+1.16%	402,500	1兆1043億	-6.27%
03/30	8,384	8,517	8,275	8,508	-1.61%	426,900	1兆916億	-7.67%
03/27	8,659	8,714	8,538	8,647	+1.62%	418,000	1兆1095億	-6.61%
03/26	8,809	8,869	8,480	8,509	-2.82%	483,900	1兆917億	-8.43%
03/25	8,600	8,922	8,600	8,756	-4.37%	619,700	1兆1234億	-6.16%
03/25	（空売り報告）JPM Securities Japan Co Ltd. 728,618株（0.56%）再IN
03/24	（IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(非連結)
03/24	（IR情報）15:30 2026年5月期(FY26)第3四半期業績補足資料
03/24	9,200	9,266	9,053	9,156	+0.96%	287,100	1兆1748億	-2.21%
03/23	9,111	9,218	9,048	9,069	-1.49%	356,000	1兆1636億	-3.2%
03/23	（空売り報告）JPM Securities Japan Co Ltd. 629,007株（0.49%）-0.04%義務消失
03/19	9,399	9,427	9,206	9,206	-1.94%	373,800	1兆1812億	-1.97%
03/18	9,320	9,420	9,267	9,388	+0.56%	240,000	1兆2045億	-0.46%
03/17	9,454	9,509	9,336	9,336	-2.79%	281,300	1兆1979億	-1.11%
03/17	（空売り報告）JPM Securities Japan Co Ltd. 690,444株（0.53%）新規
03/16	9,775	9,778	9,538	9,604	+2.99%	400,700	1兆2322億	+1.7%
03/13	9,332	9,520	9,300	9,325	-0.53%	300,700	1兆1964億	-1.33%
03/12	9,303	9,448	9,285	9,375	-0.52%	276,000	1兆2029億	-0.93%
03/11	9,468	9,567	9,312	9,424	-0.72%	410,000	1兆2092億	-0.84%
03/10	9,516	9,526	9,302	9,492	+0.47%	486,900	1兆2179億	-0.56%
03/09	9,320	9,495	9,220	9,448	-1.01%	347,100	1兆2122億	-1.42%
03/06	9,465	9,622	9,373	9,544	+2.46%	312,700	1兆2245億	-0.88%
03/05	9,420	9,456	9,200	9,315	+0.49%	361,300	1兆1952億	-3.74%
03/04	9,264	9,330	9,106	9,270	+0.97%	333,300	1兆1894億	-4.8%
03/03	9,220	9,260	9,082	9,181	-1.91%	331,600	1兆1780億	-6.34%
03/02	9,399	9,409	9,210	9,360	-0.76%	394,300	1兆2009億	-5.3%
02/27	9,721	9,780	9,421	9,432	-2.94%	990,400	1兆2102億	-5.23%
02/26	9,595	9,844	9,360	9,718	+6.62%	638,600	1兆2469億	-3.01%
02/25	9,058	9,195	9,016	9,115	+3.69%	311,600	1兆1695億	-9.66%
02/24	9,130	9,225	8,763	8,791	-6.59%	495,500	1兆1279億	-13.81%
02/20	9,501	9,502	9,351	9,411	-1.92%	342,500	1兆2075億	-8.75%
02/19	9,673	9,718	9,485	9,595	+1.26%	356,100	1兆2311億	-8.01%
02/18	9,514	9,565	9,362	9,476	-0.2%	286,800	1兆2158億	-10.15%
02/17	9,563	9,617	9,420	9,495	-0.66%	325,000	1兆2183億	-11.03%
02/16	9,418	9,590	9,326	9,558	+2.91%	330,200	1兆2263億	-11.46%
02/13	（IR情報）15:30 支配株主への資金の貸付に関するお知らせ
02/13	9,601	9,642	9,180	9,288	-3.58%	459,600	1兆1917億	-14.99%
02/12	9,800	9,944	9,605	9,633	-5.61%	651,700	1兆2360億	-12.91%
02/10	9,778	10,320	9,771	10,205	+5.89%	493,700	1兆3094億	-8.73%
02/09	9,556	9,708	9,482	9,637	+2.83%	324,200	1兆2365億	-14.57%
02/06	9,720	9,810	9,372	9,372	-4.47%	358,100	1兆2025億	-17.95%
02/05	9,720	9,876	9,674	9,811	+1.87%	374,900	1兆2588億	-15.25%
02/04	9,862	9,999	9,568	9,631	-7.35%	748,900	1兆2357億	-17.83%
02/03	10,320	10,485	10,290	10,395	-0.57%	314,400	1兆3337億	-12.45%
02/02	10,395	10,530	10,230	10,455	-0.05%	293,200	1兆3414億	-12.82%
01/30	10,570	10,635	10,440	10,460	-1.04%	331,500	1兆3421億	-13.76%
01/29	10,570	10,690	10,515	10,570	-1.63%	253,500	1兆3562億	-13.78%
01/28	10,735	10,885	10,680	10,745	-0.74%	281,600	1兆3787億	-13.23%
01/27	10,920	10,955	10,800	10,825	-0.64%	267,000	1兆3889億	-13.39%
01/26	11,120	11,140	10,830	10,895	-2.85%	287,900	1兆3979億	-13.59%
01/23	11,190	11,395	11,085	11,215	+1.22%	278,400	1兆4390億	-11.82%
01/22	11,100	11,240	11,030	11,080	-0.49%	335,900	1兆4216億	-13.53%
01/21	11,390	11,400	11,000	11,135	-2.71%	434,900	1兆4287億	-13.75%
01/20	11,810	11,920	11,445	11,445	-3.46%	312,200	1兆4685億	-11.98%
01/19	11,860	12,115	11,750	11,855	+1.89%	320,700	1兆5211億	-9.39%
01/16	12,200	12,235	11,635	11,635	-5.83%	545,900	1兆4928億	-11.47%
01/15	12,490	12,630	12,325	12,355	-1.28%	213,700	1兆5852億	-6.49%
01/14	12,580	12,675	12,500	12,515	-0.52%	142,500	1兆6058億	-5.51%
01/13	12,600	12,755	12,470	12,580	-0.04%	162,300	1兆6141億	-5.3%
01/09	12,760	12,790	12,540	12,585	-1.91%	190,300	1兆6147億	-5.45%
01/08	12,870	12,980	12,695	12,830	+1.34%	194,800	1兆6462億	-3.8%
01/07	12,740	12,820	12,545	12,660	+0.24%	219,700	1兆6244億	-5.26%
01/06	12,800	12,845	12,495	12,630	-0.36%	284,300	1兆6205億	-5.7%
01/05	13,220	13,290	12,570	12,675	-3.9%	369,600	1兆6263億	-5.58%
2025
12/30	13,345	13,345	13,190	13,190	-0.38%	168,900	1兆6924億	-1.92%
12/29	13,500	13,500	13,170	13,240	-1.41%	135,500	1兆6988億	-1.66%
12/26	13,450	13,490	13,270	13,430	+0.04%	120,200	1兆7232億	-0.44%
12/25	13,500	13,535	13,365	13,425	+0.26%	140,700	1兆7225億	-0.54%
12/24	13,860	14,225	13,255	13,390	-3.36%	457,300	1兆7180億	-0.87%
12/23	（IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
12/23	（IR情報）15:30 2026年5月期(FY26)第2四半期(中間期)業績補足資料
12/23	13,770	13,925	13,720	13,855	+1.02%	220,300	1兆7777億	+2.5%
12/22	13,730	13,805	13,665	13,715	+0.15%	174,200	1兆7597億	+1.44%
12/19	13,625	13,825	13,555	13,695	+0.74%	273,100	1兆7572億	+1.22%
12/18	13,620	13,705	13,540	13,595	-0.07%	139,300	1兆7443億	+0.35%
12/17	13,700	13,710	13,415	13,605	-0.07%	140,100	1兆7456億	+0.26%
12/16	13,690	13,750	13,585	13,615	+0.07%	150,900	1兆7469億	+0.14%
12/15	13,600	13,775	13,520	13,605	+0.78%	128,500	1兆7456億	-0.07%
12/12	13,565	13,570	13,460	13,500	+0.52%	136,800	1兆7321億	-0.95%
12/11	13,440	13,550	13,325	13,430	-0.22%	158,400	1兆7232億	-1.56%
12/10	13,310	13,555	13,310	13,460	+0.71%	134,400	1兆7270億	-1.51%
12/09	13,405	13,405	13,240	13,365	-0.04%	111,000	1兆7148億	-2.36%
12/08	13,320	13,470	13,210	13,370	+1.56%	135,900	1兆7155億	-2.57%
12/05	13,435	13,435	13,160	13,165	-2.45%	141,100	1兆6892億	-4.3%
12/04	13,285	13,495	13,280	13,495	+1.89%	167,000	1兆7315億	-2.25%
12/03	13,250	13,335	13,090	13,245	-0.04%	136,000	1兆6994億	-4.35%
12/02	13,445	13,465	13,150	13,250	-1.67%	177,000	1兆7001億	-4.77%
12/01	13,450	13,595	13,360	13,475	+0.37%	184,800	1兆7289億	-3.58%
11/28	13,475	13,490	13,335	13,425	+0.26%	118,100	1兆7225億	-4.31%
11/27	13,400	13,525	13,350	13,390	+0.83%	119,900	1兆7180億	-4.92%
11/26	13,540	13,585	13,195	13,280	-2.25%	181,300	1兆7039億	-6.07%
11/25	13,865	13,890	13,550	13,585	-2.02%	159,600	1兆7431億	-4.26%
11/21	13,700	13,920	13,700	13,865	+1.61%	401,700	1兆7790億	-2.53%
11/20	13,730	13,775	13,595	13,645	-0.15%	109,100	1兆7508億	-4.28%
11/19	13,635	13,765	13,615	13,665	+0.26%	112,900	1兆7533億	-4.43%
11/18	13,850	13,880	13,610	13,630	-2.19%	120,000	1兆7488億	-4.96%
11/17	13,865	13,965	13,785	13,935	-0.21%	105,300	1兆7880億	-3.18%
11/14	14,115	14,155	13,875	13,965	-1.06%	153,200	1兆7918億	-3.26%
11/13	14,070	14,230	14,040	14,115	-0.39%	97,900	1兆8111億	-2.53%
11/12	14,135	14,360	14,115	14,170	-0.63%	110,600	1兆8181億	-2.34%
11/11	14,015	14,280	14,005	14,260	+1.46%	145,900	1兆8297億	-1.93%
11/10	14,015	14,150	13,990	14,055	+0.43%	121,200	1兆8034億	-3.44%
11/07	13,880	13,995	13,830	13,995	+1.19%	133,800	1兆7957億	-4%
11/06	13,885	14,005	13,815	13,830	-1.57%	177,600	1兆7745億	-5.35%
11/05	14,095	14,180	13,835	14,050	+0.5%	202,900	1兆8027億	-4.17%
11/04	14,200	14,230	13,950	13,980	-1.76%	264,900	1兆7937億	-4.92%
10/31	14,230	14,405	14,225	14,230	+0.14%	256,000	1兆8258億	-3.55%

日本オラクル（4716）のイベントチャート

2025/10/31～2026/04/01

イベント情報＆株価推移

開示資料

決算

株式

チャート