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	2,016	2,020	1,981	2,005	-0.94%	5,796,800	-	-2.95%	-	-
09/17	2,000	2,036	1,990	2,024	+1.96%	2,966,100	-	-2.27%	-	-
09/16	1,978	1,988	1,973	1,985	+0.51%	2,235,100	-	-4.2%	-	-
09/15	1,987	2,008	1,975	1,975	-0.55%	3,037,200	-	-4.87%	-	-
09/14	1,982	2,000	1,974	1,986	+0.81%	3,211,000	-	-4.57%	-	-
09/11	1,923	1,970	1,914	1,970	+2.39%	5,964,800	-	-5.2%	-	-
09/10	1,916	1,924	1,896	1,924	-0.26%	3,920,100	-	-7.23%	-	-
09/09	1,925	1,950	1,892	1,929	-1.83%	5,583,200	-	-6.77%	-	-
09/08	1,989	2,009	1,960	1,965	-2.58%	2,976,200	-	-4.84%	-	-
09/07	2,065	2,065	1,990	2,017	-2.13%	3,943,400	-	-2.04%	-	-
09/04	2,071	2,078	2,040	2,061	-0.34%	4,332,400	-	+0.49%	-	-
09/03	2,091	2,096	2,057	2,068	-0.86%	4,398,600	-	+1.22%	-	-
09/02	2,117	2,123	2,074	2,086	-2.07%	4,235,500	-	+2.51%	-	-
09/01	2,105	2,154	2,100	2,130	+1.14%	5,050,400	-	+5.29%	-	-
08/31	2,120	2,153	2,106	2,106	-2%	5,568,000	-	+4.72%	-	-
08/28	2,100	2,168	2,100	2,149	+0.33%	5,347,300	-	+7.67%	-	-
08/27	2,195	2,207	2,142	2,142	+0.42%	5,568,100	-	+8.24%	-	-
08/26	2,167	2,181	2,131	2,133	-1.52%	3,323,200	-	+8.72%	-	-
08/25	2,179	2,187	2,150	2,166	+0.28%	3,523,400	-	+11.25%	-	-
08/24	2,187	2,201	2,147	2,160	-0.41%	3,096,700	-	+11.86%	-	-
08/21	2,160	2,193	2,153	2,169	-0.82%	3,341,700	-	+13.32%	-	-
08/20	2,170	2,211	2,156	2,187	+2.58%	6,660,100	-	+15.23%	-	-
08/19	2,127	2,195	2,116	2,132	+0.76%	8,086,000	-	+13.28%	-	-
08/18	2,075	2,150	2,070	2,116	+1.93%	4,157,800	-	+13.28%	-	-
08/17	2,076	2,112	2,055	2,076	-1.66%	4,084,700	-	+12.03%	-	-
08/14	2,081	2,120	2,047	2,111	+2.08%	5,691,400	-	+14.73%	-	-
08/13	2,026	2,076	2,023	2,068	-0.39%	5,368,600	-	+13.25%	-	-
08/12	2,101	2,128	2,063	2,076	-1.1%	5,319,400	-	+14.38%	-	-
08/10	2,020	2,099	1,984	2,099	+10.13%	10,359,900	-	+16.42%	-	-
08/07	1,861	1,921	1,843	1,906	+1.82%	6,114,900	-	+6.54%	-	-
08/06	1,803	1,873	1,795	1,872	+3.6%	4,199,600	-	+5.05%	-	-
08/05	1,803	1,831	1,796	1,807	-0.39%	2,945,200	-	+1.92%	-	-
08/04	1,830	1,840	1,800	1,814	-0.27%	2,845,400	-	+2.6%	-	-
08/03	1,771	1,823	1,761	1,819	-0.05%	4,210,500	-	+3.06%	-	-
07/31	1,778	1,832	1,778	1,820	-2.05%	5,361,000	-	+3.47%	-	-
07/30	1,870	1,888	1,834	1,858	-0.27%	3,701,100	-	+6.05%	-	-
07/29	1,819	1,870	1,808	1,863	+3.39%	5,946,400	-	+6.82%	-	-
07/28	1,820	1,835	1,802	1,802	-0.66%	3,909,500	-	+3.86%	-	-
07/27	1,756	1,820	1,754	1,814	+4.86%	5,527,300	-	+4.92%	-	-
07/24	1,729	1,761	1,723	1,730	+0.41%	3,047,700	-	+0.46%	-	-
07/23	1,707	1,741	1,707	1,723	-0.17%	4,138,900	-	+0.17%	-	-
07/22	1,710	1,740	1,703	1,726	-1.65%	4,597,100	-	+0.64%	-	-
07/21	1,772	1,789	1,748	1,755	-0.96%	4,092,100	-	+2.45%	-	-
07/17	1,768	1,790	1,756	1,772	+1.43%	6,334,600	-	+3.63%	-	-
07/16	1,745	1,770	1,740	1,747	0%	3,845,700	-	+2.34%	-	-
07/15	1,777	1,789	1,736	1,747	-2.62%	3,274,100	-	+2.34%	-	-
07/14	1,783	1,817	1,779	1,794	+1.01%	3,904,800	-	+4.97%	-	-
07/13	1,754	1,799	1,751	1,776	+1.25%	3,629,900	-	+3.92%	-	-
07/10	1,760	1,766	1,739	1,754	+0.75%	3,945,500	-	+2.57%	-	-
07/09	1,750	1,752	1,730	1,741	-1.64%	3,166,800	-	+1.58%	-	-
07/08	1,810	1,818	1,770	1,770	-1.12%	4,558,100	-	+2.91%	-	-
07/07	1,764	1,805	1,756	1,790	+1.47%	5,393,700	-	+3.89%	-	-
07/06	1,769	1,774	1,744	1,764	-0.23%	2,337,100	-	+2.38%	-	-
07/03	1,780	1,780	1,752	1,768	+2.91%	3,647,100	-	+2.49%	-	-
07/02	1,726	1,738	1,707	1,718	+4.37%	3,453,700	-	-0.46%	-	-
07/01	1,676	1,687	1,636	1,646	-3.12%	2,996,800	-	-4.86%	-	-
06/30	1,714	1,727	1,691	1,699	-1.45%	4,405,700	-	-2.24%	-	-
06/29	1,688	1,724	1,676	1,724	+2.38%	5,222,500	-	-0.98%	-	-
06/26	1,637	1,691	1,632	1,684	+2.93%	4,537,000	-	-3.5%	-	-
06/25	1,660	1,660	1,621	1,636	-0.55%	3,924,300	-	-6.67%	-	-
06/24	1,645	1,655	1,624	1,645	+0.43%	4,158,400	-	-6.64%	-	-
06/23	1,663	1,671	1,627	1,638	-1.5%	5,772,000	-	-7.51%	-	-
06/22	1,667	1,697	1,655	1,663	+1.03%	3,442,800	-	-6.57%	-	-
06/19	1,646	1,662	1,621	1,646	-1.38%	5,288,300	-	-7.68%	-	-
06/18	1,621	1,675	1,612	1,669	+3.54%	5,291,900	-	-6.55%	-	-
06/17	1,666	1,674	1,610	1,612	-3.01%	7,162,900	-	-10.04%	-	-
06/16	1,643	1,668	1,633	1,662	-1.42%	4,234,100	-	-7.72%	-	-
06/15	1,686	1,719	1,673	1,686	-1%	5,663,800	-	-6.12%	-	-
06/12	1,741	1,752	1,703	1,703	-2.18%	8,458,800	-	-4.91%	-	-
06/11	1,750	1,760	1,728	1,741	-3.44%	4,236,100	-	-2.52%	-	-
06/10	1,786	1,809	1,781	1,803	+0.95%	3,731,600	-	+1.41%	-	-
06/09	1,802	1,810	1,774	1,786	-1.33%	4,253,000	-	+1.02%	-	-
06/08	1,879	1,883	1,793	1,810	-1.84%	4,895,400	-	+2.9%	-	-
06/05	1,875	1,883	1,822	1,844	-2.02%	4,957,400	-	+5.43%	-	-
06/04	1,862	1,897	1,847	1,882	+1.62%	4,993,400	-	+8.35%	-	-
06/03	1,845	1,858	1,820	1,852	+2.6%	5,298,200	-	+7.49%	-	-
06/02	1,781	1,805	1,778	1,805	-0.11%	5,358,000	-	+5.49%	-	-
06/01	1,791	1,828	1,779	1,807	+1.18%	5,177,800	-	+6.23%	-	-
05/29	1,800	1,838	1,786	1,786	-1.98%	10,499,600	-	+5.62%	-	-
05/28	1,805	1,856	1,805	1,822	-1.25%	6,348,300	-	+8.26%	-	-
05/27	1,807	1,861	1,799	1,845	+3.89%	6,031,400	-	+10.28%	-	-
05/26	1,803	1,803	1,754	1,776	-2.36%	3,169,900	-	+6.79%	-	-
05/25	1,855	1,873	1,819	1,819	-3.65%	3,854,400	-	+9.78%	-	-
05/22	1,858	1,900	1,853	1,888	+2.16%	3,521,200	-	+14.63%	-	-
05/21	1,839	1,869	1,835	1,848	-1.33%	3,823,500	-	+13.17%	-	-
05/20	1,858	1,904	1,852	1,873	-0.11%	6,011,700	-	+15.47%	-	-
05/19	1,841	1,878	1,794	1,875	+7.51%	8,139,500	-	+16.39%	-	-
05/18	1,740	1,767	1,702	1,744	+1.4%	4,154,400	-	+9%	-	-
05/15	1,689	1,749	1,688	1,720	-4.92%	7,977,800	-	+8.04%	-	-
05/14	1,784	1,816	1,738	1,809	-2%	11,002,400	-	+14.06%	-	-
05/13	1,741	1,846	1,715	1,846	+19.79%	17,900,200	-	+17.13%	-	-
05/12	1,556	1,564	1,535	1,541	-0.64%	4,282,400	-	-1.41%	-	-
05/11	1,558	1,570	1,545	1,551	-1.34%	3,728,700	-	-0.83%	-	-
05/08	1,561	1,572	1,538	1,572	+2.41%	5,391,100	-	+0.64%	-	-
05/07	1,531	1,567	1,525	1,535	-2.29%	6,204,600	-	-1.48%	-	-
05/01	1,547	1,586	1,547	1,571	+1.55%	4,718,500	-	+0.83%	-	-
04/30	1,556	1,563	1,527	1,547	-1.09%	5,986,100	-	-0.39%	-	-
04/28	1,574	1,577	1,548	1,564	+0.51%	4,984,200	-	+1.03%	-	-
04/27	1,528	1,568	1,517	1,556	+1.77%	4,708,200	-	+0.91%	-	-
04/24	1,548	1,558	1,524	1,529	-0.52%	3,885,600	-	-0.39%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	775 3,100 12/25	378 1,511 5/1	33,085,200 8,271,300 5/13	-	-	8138億4900万 3/31
2011年 3月期	770 3,080 4/2	494 1,974 3/15	21,556,800 5,389,200 12/10	8355億5164万	5355億1264万	6282億9142万 3/31
2012年 3月期	709 2,835 6/21	106 424 11/11	332,068,800 83,017,200 11/11	7690億8730万	1150億2399万	3678億5974万 3/30
2013年 3月期	606 2,422 3/12	265 1,061 5/15	32,079,200 8,019,800 3/8	6570億4742万	2878億3126万	6761億4425万 3/29
2014年 3月期	893 3,570 5/23	510 2,040 4/2	48,576,400 12,144,100 7/19	9684億8031万	5534億1732万	1兆1266億 3/31
2015年 3月期	1,183 4,730 3/19	719 2,876 4/15	18,027,200 4,506,800 4/9	1兆6208億	9855億2325万	1兆5277億 3/31
2016年 3月期	1,260 5,040 8/12	899 3,595 9/29	29,358,000 7,339,500 4/2	1兆7270億	1兆2319億	1兆4976億 3/31
2017年 3月期	1,181 4,725 5/31	786 3,145 8/4	18,759,200 4,689,800 12/22	1兆6191億	1兆777億	1兆4647億 3/31
2018年 3月期	1,165 4,660 12/1	900 3,600 8/14	27,016,400 6,754,100 12/12	1兆5969億	1兆2336億	1兆3792億 3/30
2019年 3月期	1,275 5,100 3/7 5,100 3/6 他2件	759 3,035 12/25	30,536,000 7,634,000 1/15	1兆7478億	1兆401億	1兆6415億 3/29
2020年 3月期	2,148 2/7	1,156 4/19	15,131,300 3/17	2兆9447億	1兆5847億	2兆80億 3/31
2021年 3月期	2,476 3/9	1,413 4/3	18,455,800 6/25	3兆3943億	1兆9371億	2兆9453億 3/31
2022年 3月期	2,741 11/8	1,998 3/11	18,272,400 2/8	3兆5613億	2兆5959億	2兆9776億 3/31
2023年 3月期	3,198 9/12	2,175 5/11	19,178,500 10/28	4兆1122億	2兆8259億	2兆9069億 3/31
2024年 3月期	2,532 4/18	1,782 8/22	26,155,000 8/10	3兆2059億	2兆2563億	2兆5795億 3/29
2025年 3月期	2,867 10/24	1,931 3/21	12,913,900 10/28	3兆3764億	2兆1996億	2兆1969億 3/31
2026年 3月期	2,168 11/12	1,303 3/13	21,041,700 6/25	2兆4696億	1兆4521億	1兆6395億 3/31
最新	2,005 2026/9/18		5,796,800	2兆2345億

オリンパス（77330）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート