- 4716
- 2026/09/18
- 時価
- 1兆1940億円
- PER
- 18.77倍
- 2010年以降
- 12.38-37.44倍
（2010-2026年） - PBR
- 5.83倍
- 2010年以降
- 4.38-13.88倍
（2010-2026年） - 配当
- 9.22%
- ROE
- 31.04%
- ROA
- 17.25%
- 資料
- Link
- CSV,JSON
日本オラクル（4716）のPER（株価収益率）の推移
- 2010年5月31日
- 23.68倍
- 2011年5月31日
- 20.45倍
- 2012年5月31日
- 15.32倍
- 2013年5月31日
- 19.14倍
- 2014年5月30日
- 21.47倍
- 2015年5月29日
- 22.58倍
- 2016年5月31日
- 22.34倍
- 2017年5月31日
- 22.87倍
- 2018年5月31日
- 27.34倍
- 2019年5月31日
- 22.4倍
- 2020年5月29日
- 33.77倍
- 2021年5月31日
- 25.97倍
- 2022年5月31日
- 19.57倍
- 2023年5月31日
- 26.31倍
- 2024年5月31日
- 25.64倍
- 2025年5月30日
- 35.64倍
- 2026年5月29日
- 17.37倍
2026/04/24～2026/09/18
株価＆PERの推移
| 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 | ||||||||||
| 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% | - | - |
| 09/01 | 9,520 | 9,567 | 9,390 | 9,454 | +0.35% | 142,200 | - | +3.05% | - | - |
| 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 | 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 | 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 | 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 | 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 | 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% | - | - |
| 05/08 | 8,988 | 9,229 | 8,919 | 9,044 | +3.92% | 544,800 | - | +0.78% | - | - |
| 05/07 | 8,555 | 8,716 | 8,528 | 8,703 | +2.08% | 462,400 | - | -2.78% | - | - |
| 05/01 | 8,563 | 8,604 | 8,490 | 8,526 | -1.37% | 319,100 | - | -4.74% | - | - |
| 04/30 | 8,850 | 8,873 | 8,621 | 8,644 | -3.88% | 432,100 | - | -3.41% | - | - |
| 04/28 | 8,990 | 9,041 | 8,935 | 8,993 | +0.53% | 259,200 | - | +0.44% | - | - |
| 04/27 | 9,160 | 9,182 | 8,946 | 8,946 | -2.12% | 293,300 | - | -0.16% | - | - |
| 04/24 | 9,088 | 9,295 | 9,060 | 9,140 | -2.19% | 367,700 | - | +1.95% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 5月期 | 4,705 4/26 | 3,300 6/10 6/9 他2件 | 609,500 7/1 | 26.16 | 18.35 | 7.04 | 4.94 | - | - | 23.68倍 5/31 |
| 2011年 5月期 | 4,715 7/12 7/9 | 3,120 3/15 | 566,700 9/24 | 27.16 | 17.97 | 7.02 | 4.64 | 5992億4194万 | 3965億2913万 | 20.45倍 5/31 |
| 2012年 5月期 | 3,540 6/1 | 2,310 8/9 | 3,485,800 7/4 | 18.98 | 12.38 | 7.56 | 4.93 | 4499億2504万 | 2935億9515万 | 15.32倍 5/31 |
| 2013年 5月期 | 4,595 5/16 | 2,767 6/4 | 476,400 4/19 | 22.04 | 13.27 | 7.64 | 4.6 | 5840億1287万 | 3516億7870万 | 19.14倍 5/31 |
| 2014年 5月期 | 4,770 5/27 | 3,485 10/9 | 787,300 1/30 | 22.32 | 16.3 | 6.5 | 4.75 | 6067億2335万 | 4429億3851万 | 21.47倍 5/30 |
| 2015年 5月期 | 5,650 5/26 | 3,890 10/17 | 576,800 11/25 | 23.76 | 16.36 | 6.37 | 4.38 | 7192億2054万 | 4948億7323万 | 22.58倍 5/29 |
| 2016年 5月期 | 6,480 3/30 | 4,650 2/12 | 681,000 9/24 | 24.58 | 17.64 | 6.1 | 4.38 | 8256億2179万 | 5923億7778万 | 22.34倍 5/31 |
| 2017年 5月期 | 6,910 5/24 5/16 | 5,270 11/9 | 664,300 5/26 | 24.24 | 18.48 | 8.38 | 6.39 | 8825億77万 | 6723億6541万 | 22.87倍 5/31 |
| 2018年 5月期 | 10,640 12/11 | 6,380 6/12 | 492,300 12/21 | 35.09 | 21.04 | 10.38 | 6.22 | 1兆3610億 | 8148億1258万 | 27.34倍 5/31 |
| 2019年 5月期 | 9,690 7/26 | 6,640 12/21 12/20 | 1,465,600 11/30 | 28.59 | 19.59 | 7.74 | 5.31 | 1兆2406億 | 8503億3547万 | 22.4倍 5/31 |
| 2020年 5月期 | 13,510 5/26 | 6,760 3/13 | 624,900 5/28 | 36.27 | 18.15 | 9.05 | 4.53 | 1兆7316億 | 8664億3170万 | 33.77倍 5/29 |
| 2021年 5月期 | 14,170 1/12 | 9,850 5/28 | 673,500 5/27 | 36.91 | 25.66 | 8.25 | 5.74 | 1兆8168億 | 1兆2631億 | 25.97倍 5/31 |
| 2022年 5月期 | 11,230 11/30 | 7,810 5/31 | 1,433,000 6/25 | 28.11 | 19.55 | 11.49 | 7.99 | 1兆4402億 | 1兆16億 | 19.57倍 5/31 |
| 2023年 5月期 | 10,850 5/23 | 7,220 6/17 | 661,600 12/16 | 26.73 | 17.78 | 8.91 | 5.93 | 1兆3917億 | 9260億738万 | 26.31倍 5/31 |
| 2024年 5月期 | 12,645 5/7 | 9,670 8/9 | 769,900 9/27 | 29.13 | 22.27 | 8.45 | 6.46 | 1兆6222億 | 1兆2404億 | 25.64倍 5/31 |
| 2025年 5月期 | 17,745 5/9 | 10,920 6/26 | 610,900 6/26 | 37.44 | 23.04 | 13.88 | 8.54 | 2兆2767億 | 1兆4009億 | 35.64倍 5/30 |
| 2026年 5月期 | 17,875 6/27 | 8,275 3/30 | 4,192,900 5/29 | 36.04 | 16.68 | 11.19 | 5.18 | 2兆2934億 | 1兆617億 | 17.37倍 5/29 |
| 最新 | 9,306 2026/9/18 | 346,400 | - | - | 1兆1940億 | - | ||||
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。
