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
09/25	1,359	1,368	1,358	1,359	0%	12,400	-	+0.07%	-	-
09/24	1,357	1,359	1,357	1,359	+0.15%	41,800	-	+0.15%	-	-
09/18	1,357	1,358	1,357	1,357	0%	33,000	-	0%	-	-
09/17	1,357	1,358	1,357	1,357	0%	5,100	-	0%	-	-
09/16	1,357	1,358	1,357	1,357	0%	16,000	-	0%	-	-
09/15	1,357	1,358	1,357	1,357	0%	8,800	-	0%	-	-
09/14	1,357	1,358	1,357	1,357	0%	4,700	-	0%	-	-
09/11	1,357	1,358	1,357	1,357	0%	14,200	-	0%	-	-
09/10	1,357	1,358	1,357	1,357	0%	15,500	-	0%	-	-
09/09	1,357	1,358	1,356	1,357	0%	58,300	-	0%	-	-
09/08	1,357	1,357	1,356	1,357	0%	26,900	-	0%	-	-
09/07	1,357	1,358	1,357	1,357	0%	6,300	-	0%	-	-
09/04	1,358	1,359	1,357	1,357	0%	15,700	-	0%	-	-
09/03	1,357	1,359	1,357	1,357	-0.07%	52,900	-	0%	-	-
09/02	1,358	1,359	1,358	1,358	0%	2,100	-	+0.07%	-	-
09/01	1,359	1,359	1,358	1,358	-0.07%	1,500	-	+0.07%	-	-
08/31	1,357	1,359	1,357	1,359	+0.07%	4,500	-	+0.15%	-	-
08/28	1,358	1,358	1,358	1,358	0%	31,400	-	+0.07%	-	-
08/27	1,357	1,359	1,357	1,358	+0.07%	68,900	-	+0.07%	-	-
08/26	1,357	1,358	1,357	1,357	0%	64,200	-	0%	-	-
08/25	1,358	1,358	1,357	1,357	0%	16,600	-	0%	-	-
08/24	1,359	1,359	1,357	1,357	-0.07%	2,100	-	0%	-	-
08/21	1,358	1,359	1,358	1,358	0%	19,900	-	+0.07%	-	-
08/20	1,357	1,359	1,357	1,358	0%	14,500	-	+0.07%	-	-
08/19	1,358	1,359	1,358	1,358	0%	7,400	-	+0.07%	-	-
08/18	1,358	1,359	1,357	1,358	+0.07%	75,400	-	+0.07%	-	-
08/17	1,358	1,358	1,357	1,357	0%	34,400	-	-0.07%	-	-
08/14	1,357	1,359	1,357	1,357	0%	9,400	-	-0.07%	-	-
08/13	1,357	1,359	1,357	1,357	0%	35,400	-	-0.07%	-	-
08/12	1,357	1,358	1,357	1,357	0%	11,200	-	-0.15%	-	-
08/10	1,357	1,359	1,357	1,357	0%	43,000	-	-0.15%	-	-
08/07	1,357	1,358	1,357	1,357	0%	1,600	-	-0.22%	-	-
08/06	1,357	1,358	1,357	1,357	0%	6,200	-	-0.22%	-	-
08/05	1,356	1,358	1,356	1,357	+0.07%	8,300	-	-0.29%	-	-
08/04	1,356	1,358	1,356	1,356	0%	14,300	-	-0.29%	-	-
08/03	1,356	1,358	1,356	1,356	0%	29,200	-	-0.22%	-	-
07/31	1,358	1,359	1,356	1,356	-0.07%	46,100	-	-0.15%	-	-
07/30	1,357	1,359	1,356	1,357	-0.07%	70,900	-	0%	-	-
07/29	1,357	1,359	1,357	1,358	+0.07%	7,100	-	+0.15%	-	-
07/28	1,358	1,359	1,357	1,357	0%	6,600	-	+0.22%	-	-
07/27	1,356	1,359	1,356	1,357	0%	16,000	-	+0.3%	-	-
07/24	1,359	1,360	1,356	1,357	-0.22%	46,800	-	+0.37%	-	-
07/23	1,359	1,361	1,359	1,360	+0.07%	4,900	-	+0.67%	-	-
07/22	1,359	1,362	1,358	1,359	0%	22,900	-	+0.67%	-	-
07/21	1,357	1,360	1,357	1,359	+0.15%	13,400	-	+0.74%	-	-
07/17	1,358	1,361	1,357	1,357	-0.07%	14,700	-	+0.74%	-	-
07/16	1,358	1,362	1,358	1,358	0%	23,400	-	+0.89%	-	-
07/15	1,357	1,360	1,357	1,358	+0.15%	12,700	-	+0.97%	-	-
07/14	1,354	1,359	1,354	1,356	+0.15%	108,800	-	+0.89%	-	-
07/13	1,356	1,360	1,354	1,354	-1.02%	59,800	-	+0.82%	-	-
07/10	1,369	1,370	1,368	1,368	0%	52,600	-	+1.94%	-	-
07/09	1,369	1,370	1,368	1,368	0%	49,300	-	+2.09%	-	-
07/08	1,369	1,371	1,368	1,368	-0.07%	350,700	-	+2.17%	-	-
07/07	1,368	1,369	1,368	1,369	+0.07%	70,400	-	+2.39%	-	-
07/06	1,369	1,369	1,368	1,368	0%	96,300	-	+2.47%	-	-
07/03	1,369	1,369	1,368	1,368	0%	60,600	-	+2.55%	-	-
07/02	1,368	1,369	1,368	1,368	0%	113,600	-	+2.7%	-	-
07/01	1,370	1,370	1,368	1,368	+2.86%	639,300	-	+3.32%	-	-
06/30	1,331	1,332	1,330	1,330	-0.15%	45,900	-	+1.45%	-	-
06/29	1,331	1,332	1,331	1,332	+0.15%	222,600	-	+2.46%	-	-
06/26	1,331	1,332	1,330	1,330	0%	186,600	-	+3.34%	-	-
06/25	1,331	1,332	1,330	1,330	-0.08%	110,200	-	+4.4%	-	-
06/24	1,330	1,331	1,330	1,331	+0.15%	128,700	-	+5.38%	-	-
06/23	1,330	1,331	1,329	1,329	-0.08%	42,100	-	+6.32%	-	-
06/22	1,330	1,331	1,329	1,330	+0.08%	323,300	-	+7.34%	-	-
06/19	1,330	1,330	1,329	1,329	0%	160,100	-	+8.4%	-	-
06/18	1,330	1,330	1,329	1,329	0%	81,100	-	+9.29%	-	-
06/17	1,329	1,330	1,329	1,329	+0.08%	305,100	-	+10.29%	-	-
06/16	1,329	1,329	1,328	1,328	0%	249,400	-	+11.22%	-	-
06/15	1,328	1,329	1,328	1,328	0%	142,500	-	+12.07%	-	-
06/12	1,329	1,330	1,328	1,328	-0.08%	133,500	-	+13.41%	-	-
06/11	1,329	1,330	1,328	1,329	0%	345,900	-	+14.27%	-	-
06/10	1,329	1,330	1,329	1,329	0%	122,300	-	+14.97%	-	-
06/09	1,330	1,330	1,329	1,329	0%	88,700	-	+15.36%	-	-
06/08	1,329	1,330	1,329	1,329	0%	180,600	-	+16.07%	-	-
06/05	1,329	1,330	1,329	1,329	0%	71,500	-	+16.78%	-	-
06/04	1,328	1,330	1,328	1,329	0%	68,900	-	+17.82%	-	-
06/03	1,329	1,330	1,329	1,329	+0.08%	142,500	-	+19.3%	-	-
06/02	1,329	1,330	1,328	1,328	0%	252,200	-	+21.06%	-	-
06/01	1,331	1,333	1,328	1,328	-0.3%	324,900	-	+23.31%	-	-
05/29	1,328	1,345	1,327	1,332	+14.73%	2,147,900	-	+26.02%	-	-
05/28	1,051	1,174	1,050	1,161	+11.21%	151,400	-	+12.07%	-	-
05/27	1,039	1,046	1,031	1,044	+0.19%	31,400	-	+2.15%	-	-
05/26	1,027	1,060	1,027	1,042	+3.58%	71,900	-	+2.76%	-	-
05/25	1,015	1,059	1,006	1,006	-1.57%	132,900	-	+0.1%	-	-
05/22	1,040	1,040	999	1,022	-2.2%	141,800	-	+2.51%	-	-
05/21	1,031	1,052	1,024	1,045	+2.65%	58,300	-	+5.66%	-	-
05/20	1,029	1,034	996	1,018	-1.55%	54,300	-	+3.88%	-	-
05/19	1,014	1,036	986	1,034	+2.58%	155,500	-	+6.27%	-	-
05/18	1,085	1,087	1,000	1,008	-7.95%	101,200	-	+4.46%	-	-
05/15	1,063	1,104	1,060	1,095	+4.29%	61,700	-	+14.42%	-	-
05/14	1,097	1,098	1,048	1,050	-0.19%	123,700	-	+10.99%	-	-
05/13	1,080	1,080	1,040	1,052	-3.4%	40,300	-	+12.27%	-	-
05/12	1,002	1,110	1,000	1,089	+9.45%	176,000	-	+17.35%	-	-
05/11	1,014	1,056	969	995	-12.18%	239,200	-	+8.39%	-	-
05/08	1,150	1,189	1,130	1,133	-1.05%	73,100	-	+24.51%	-	-
05/07	1,208	1,217	1,101	1,145	-6.3%	258,700	-	+27.51%	-	-
05/01	1,125	1,223	1,125	1,222	+5.8%	264,700	-	+37.77%	-	-
04/30	1,150	1,168	1,122	1,155	+0.43%	262,100	-	+32.45%	-	-
04/28	1,026	1,150	1,002	1,150	+5.89%	374,500	-	+33.57%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2008年 3月期	830 83,000 4/2	228 22,800 1/30	1,658,400 16,584 7/2	-	-	+33.78% 6/29	-30.73% 1/16
2009年 3月期	395 39,500 4/11	147 14,700 10/10	316,700 3,167 6/13	-	-	+19.08% 3/30	-44.64% 10/10
2010年 3月期	444 44,400 9/10	196 19,610 4/3 19,600 4/2	293,200 2,932 6/1	-	-	+29.67% 6/1	-20.46% 11/27
2011年 3月期	637 63,700 5/17	320 32,000 3/16	999,300 9,993 5/14	99億6395万	50億544万	+45.59% 5/14	-30.83% 3/15
2012年 3月期	542 54,200 5/20	293 29,250 11/24	1,007,600 10,076 5/20	84億7796万	45億7528万	+20.51% 5/20	-16.86% 11/15
2013年 3月期	379 37,900 7/19	283 28,280 5/17	144,500 1,445 7/19	59億2831万	44億2355万	+8.82% 2/4	-11.38% 5/16
2014年 3月期	624 1/7	309 6/7	2,464,700 3/14	98億5608万	48億3337万	+45.64% 1/7	-17.54% 2/4
2015年 3月期	419 4/1	305 10/17 10/15 他2件	2,366,800 10/31	66億1852万	48億1930万	+21.29% 10/30	-16.3% 5/19
2016年 3月期	359 8/13	187 2/12	2,326,200 8/19	56億7255万	28億2803万	+8.26% 12/21	-31.16% 8/25
2017年 3月期	379 10/17	200 8/31 4/8	55,273,300 10/12	57億3169万	30億2464万	+67.77% 10/12	-14.38% 4/14
2018年 3月期	422 10/5	223 4/17	6,990,200 4/17	63億8199万	33億7247万	+25.35% 5/15	-13.32% 11/15
2019年 3月期	743 3/7	321 4/25 4/12	1,251,200 2/5	112億3653万	48億5454万	+27.87% 3/6	-14.87% 12/20
2020年 3月期	1,900 1/9 1/8 他2件	509 3/23	1,778,900 8/6	287億3408万	76億9770万	+36.01% 5/17	-39.21% 3/19
2021年 3月期	1,430 12/1	590 4/6	1,501,500 4/23	216億2617万	89億2268万	+39.34% 11/27	-16.41% 7/31
2022年 3月期	1,320 4/30	845 3/11	781,500 8/6	199億6262万	127億7910万	+16.26% 8/11	-15.13% 5/17
2023年 3月期	1,057 2/28	766 6/17	525,300 8/24	159億8522万	115億8437万	+14.26% 2/6	-8.7% 6/20
2024年 3月期	1,135 4/17	718 10/24	322,700 5/11	171億6483万	108億5845万	+9.53% 2/6	-16.2% 8/21
2025年 3月期	898 5/9	720 8/6	111,500 2/10	135億8063万	108億8870万	+8.34% 5/10	-14.05% 8/5
2026年 3月期	917 2/9	730 4/7	100,700 8/6	138億6797万	110億3993万	+37.82% 5/1	-5.13% 3/31
最新	1,359 2026/9/25		12,400	205億5242万		+0.07% 1,358

年間値上がり率

2001/12/28 vs 2000/12/29: 15%（1.15倍）
2002/12/30 vs 2001/12/28: -74%（0.26倍）
2003/12/30 vs 2002/12/30: 80%（1.8倍）
2004/12/30 vs 2003/12/30: 1176%（12.76倍）
2005/12/30 vs 2004/12/30: -24%（0.76倍）
2006/12/29 vs 2005/12/30: -48%（0.52倍）
2007/12/28 vs 2006/12/29: -59%（0.41倍）
2008/12/30 vs 2007/12/28: -39%（0.61倍）
2009/12/30 vs 2008/12/30: 79%（1.79倍）
2010/12/30 vs 2009/12/30: 38%（1.38倍）
2011/12/30 vs 2010/12/30: -34%（0.66倍）
2012/12/28 vs 2011/12/30: -7%（0.93倍）
2013/12/30 vs 2012/12/28: 41%（1.41倍）
2014/12/30 vs 2013/12/30: -27%（0.73倍）
2015/12/30 vs 2014/12/30: -23%（0.77倍）
2016/12/30 vs 2015/12/30: 9%（1.09倍）
2017/12/29 vs 2016/12/30: 33%（1.33倍）
2018/12/28 vs 2017/12/29: 7%（1.07倍）
2019/12/30 vs 2018/12/28: 363%（4.63倍）
2020/12/30 vs 2019/12/30: -36%（0.64倍）
2021/12/30 vs 2020/12/30: -2%（0.98倍）
2022/12/30 vs 2021/12/30: -24%（0.76倍）
2023/12/29 vs 2022/12/30: -14%（0.86倍）
2024/12/30 vs 2023/12/29: 12%（1.12倍）
2025/12/30 vs 2024/12/30: 4%（1.04倍）
2026/09/25 vs 2025/12/30: 59%（1.59倍）
過去安値 403円（2003/03/17）: 237%（3.37倍）
1,359円（9/25）

オリコン（4800）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート