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	6,124	6,173	6,080	6,171	+2%	2,776,600	-	-0.15%	-	-
09/24	6,154	6,163	6,050	6,050	-1.56%	3,653,700	-	-2.18%	-	-
09/18	6,230	6,262	6,130	6,146	-1.11%	4,880,900	-	-0.82%	-	-
09/17	6,183	6,260	6,183	6,215	+0.73%	2,443,000	-	+0.15%	-	-
09/16	6,209	6,244	6,161	6,170	+1%	2,747,300	-	-0.69%	-	-
09/15	6,152	6,185	6,067	6,109	-0.7%	2,745,300	-	-1.78%	-	-
09/14	6,099	6,175	6,082	6,152	+1.03%	2,093,200	-	-1.19%	-	-
09/11	5,957	6,089	5,949	6,089	+0.08%	3,498,200	-	-2.33%	-	-
09/10	6,026	6,091	5,995	6,084	+1.05%	3,070,100	-	-2.67%	-	-
09/09	6,041	6,114	6,008	6,021	-0.17%	3,462,100	-	-3.96%	-	-
09/08	6,094	6,152	6,031	6,031	-2.74%	3,502,400	-	-3.98%	-	-
09/07	6,245	6,285	6,173	6,201	-0.66%	2,127,200	-	-1.48%	-	-
09/04	6,365	6,399	6,169	6,242	-1.72%	3,774,400	-	-0.95%	-	-
09/03	6,386	6,583	6,342	6,351	+1.03%	5,817,400	-	+0.73%	-	-
09/02	6,356	6,388	6,268	6,286	-1.18%	4,188,300	-	-0.4%	-	-
09/01	6,318	6,423	6,254	6,361	+1.23%	2,831,900	-	+0.71%	-	-
08/31	6,224	6,319	6,197	6,284	+1.06%	4,198,500	-	-0.7%	-	-
08/28	6,264	6,264	6,141	6,218	-2%	4,842,400	-	-1.89%	-	-
08/27	6,399	6,424	6,318	6,345	+0.32%	2,432,300	-	-0.14%	-	-
08/26	6,300	6,347	6,275	6,325	+0.73%	2,091,900	-	-0.61%	-	-
08/25	6,212	6,301	6,208	6,279	+1.13%	2,168,000	-	-1.44%	-	-
08/24	6,168	6,240	6,116	6,209	+1.54%	3,175,700	-	-2.5%	-	-
08/21	6,007	6,142	6,005	6,115	+1.56%	2,344,000	-	-4.15%	-	-
08/20	5,995	6,034	5,956	6,021	-0.05%	4,069,100	-	-5.91%	-	-
08/19	6,200	6,295	6,024	6,024	-4.31%	4,180,700	-	-6.1%	-	-
08/18	6,367	6,401	6,262	6,295	-0.91%	3,021,600	-	-2.1%	-	-
08/17	6,393	6,398	6,324	6,353	-0.36%	2,166,100	-	-1.3%	-	-
08/14	6,455	6,491	6,376	6,376	+0.06%	3,076,400	-	-1.01%	-	-
08/13	6,425	6,425	6,300	6,372	+0.33%	3,219,200	-	-1.07%	-	-
08/12	6,293	6,359	6,244	6,351	+1.26%	3,720,800	-	-1.43%	-	-
08/10	6,356	6,398	6,247	6,272	-1.01%	3,434,800	-	-2.67%	-	-
08/07	6,328	6,480	6,266	6,336	-2.72%	4,978,700	-	-1.72%	-	-
08/06	6,505	6,534	6,472	6,513	-0.52%	2,873,500	-	+1.07%	-	-
08/05	6,384	6,547	6,384	6,547	+3.46%	3,197,700	-	+1.79%	-	-
08/04	6,333	6,366	6,272	6,328	-0.32%	2,954,200	-	-1.37%	-	-
08/03	6,350	6,389	6,157	6,348	-0.97%	3,641,200	-	-0.94%	-	-
07/31	6,300	6,503	6,300	6,410	+1.5%	3,900,700	-	+0.16%	-	-
07/30	6,381	6,382	6,274	6,315	-2.79%	4,361,000	-	-1.17%	-	-
07/29	6,398	6,496	6,358	6,496	+1.5%	4,434,700	-	+1.72%	-	-
07/28	6,674	6,680	6,361	6,400	-4.09%	4,200,700	-	+0.33%	-	-
07/27	6,590	6,673	6,550	6,673	+2.11%	2,955,900	-	+4.54%	-	-
07/24	6,529	6,591	6,513	6,535	-1.24%	2,486,900	-	+2.61%	-	-
07/23	6,590	6,653	6,583	6,617	+0.53%	2,738,100	-	+3.94%	-	-
07/22	6,529	6,639	6,492	6,582	+1.23%	3,138,200	-	+3.57%	-	-
07/21	6,241	6,502	6,212	6,502	+4.82%	3,598,900	-	+2.49%	-	-
07/17	6,423	6,463	6,115	6,203	-4.79%	4,639,700	-	-2.01%	-	-
07/16	6,531	6,605	6,511	6,515	-1.18%	2,872,500	-	+2.99%	-	-
07/15	6,555	6,593	6,509	6,593	+2.53%	2,436,800	-	+4.53%	-	-
07/14	6,387	6,472	6,321	6,430	+0.61%	2,358,600	-	+2.23%	-	-
07/13	6,509	6,580	6,364	6,391	-1.21%	2,391,800	-	+1.72%	-	-
07/10	6,500	6,508	6,419	6,469	+0.31%	2,832,000	-	+3.16%	-	-
07/09	6,346	6,452	6,311	6,449	+1.13%	2,652,900	-	+3.07%	-	-
07/08	6,365	6,444	6,326	6,377	-0.64%	3,304,800	-	+2.05%	-	-
07/07	6,460	6,526	6,417	6,418	+0.47%	3,389,200	-	+2.75%	-	-
07/06	6,358	6,405	6,332	6,388	+0.9%	1,702,900	-	+2.4%	-	-
07/03	6,300	6,345	6,209	6,331	+0.84%	2,361,500	-	+1.6%	-	-
07/02	6,229	6,321	6,187	6,278	+1.27%	3,281,100	-	+0.82%	-	-
07/01	6,211	6,278	6,145	6,199	+0.81%	2,784,200	-	-0.35%	-	-
06/30	6,163	6,224	6,128	6,149	+0.18%	3,502,200	-	-1.13%	-	-
06/29	6,194	6,210	6,077	6,138	-0.03%	2,698,000	-	-1.45%	-	-
06/26	6,202	6,246	6,109	6,140	-0.47%	2,677,700	-	-1.51%	-	-
06/25	6,307	6,310	6,091	6,169	-0.61%	3,437,100	-	-1.09%	-	-
06/24	6,306	6,344	6,144	6,207	-2.01%	3,424,300	-	-0.53%	-	-
06/23	6,485	6,545	6,333	6,334	-2.33%	3,533,600	-	+1.6%	-	-
06/22	6,341	6,502	6,280	6,485	+2.53%	3,306,600	-	+4.31%	-	-
06/19	6,420	6,448	6,306	6,325	-2.12%	6,392,700	-	+2.2%	-	-
06/18	6,412	6,566	6,375	6,462	+1.99%	4,239,900	-	+4.78%	-	-
06/17	6,403	6,417	6,280	6,336	+0.49%	3,297,700	-	+3.19%	-	-
06/16	6,204	6,305	6,168	6,305	+2.19%	3,277,700	-	+2.91%	-	-
06/15	6,236	6,239	6,142	6,170	+1.28%	3,380,200	-	+0.92%	-	-
06/12	6,150	6,150	6,056	6,092	+0.69%	4,689,200	-	+0.07%	-	-
06/11	5,971	6,080	5,961	6,050	-1.9%	3,440,000	-	-0.08%	-	-
06/10	6,300	6,335	6,145	6,167	-1.22%	3,177,200	-	+2.39%	-	-
06/09	6,201	6,273	6,171	6,243	+2.33%	3,423,300	-	+4.31%	-	-
06/08	6,032	6,180	6,014	6,101	-0.2%	4,282,200	-	+2.61%	-	-
06/05	6,282	6,305	6,113	6,113	-2.19%	4,106,200	-	+3.33%	-	-
06/04	6,290	6,367	6,211	6,250	-0.79%	3,631,000	-	+6.53%	-	-
06/03	6,242	6,368	6,215	6,300	+1.29%	4,230,200	-	+8.43%	-	-
06/02	6,110	6,220	6,047	6,220	+0.24%	3,439,000	-	+8.14%	-	-
06/01	6,201	6,256	6,145	6,205	-0.51%	3,155,300	-	+8.86%	-	-
05/29	6,088	6,309	6,087	6,237	+1.85%	11,231,300	-	+10.41%	-	-
05/28	6,140	6,153	6,042	6,124	-0.52%	4,034,600	-	+9.34%	-	-
05/27	6,335	6,378	6,156	6,156	-3.24%	4,177,600	-	+10.78%	-	-
05/26	6,295	6,438	6,270	6,362	+1.21%	3,545,100	-	+15.4%	-	-
05/25	6,220	6,308	6,187	6,286	+0.9%	2,862,600	-	+15.13%	-	-
05/22	6,227	6,282	6,156	6,230	-0.18%	2,962,300	-	+15.2%	-	-
05/21	6,220	6,348	6,210	6,241	+3.12%	5,566,600	-	+16.61%	-	-
05/20	6,010	6,109	5,960	6,052	+2.33%	5,382,800	-	+14.23%	-	-
05/19	5,818	5,950	5,797	5,914	+2.35%	3,428,300	-	+12.67%	-	-
05/18	5,831	5,939	5,716	5,778	+0.1%	3,498,200	-	+10.92%	-	-
05/15	5,750	5,817	5,724	5,772	-0.26%	3,566,600	-	+11.71%	-	-
05/14	5,951	5,970	5,782	5,787	-3.84%	3,688,600	-	+12.96%	-	-
05/13	5,886	6,060	5,875	6,018	+0.53%	4,551,800	-	+18.46%	-	-
05/12	5,927	6,049	5,801	5,986	+8.56%	9,097,900	-	+19.1%	-	-
05/11	5,350	5,520	5,338	5,514	+4.49%	5,492,700	-	+10.79%	-	-
05/08	5,275	5,330	5,247	5,277	+0.48%	3,962,300	-	+6.8%	-	-
05/07	5,252	5,314	5,181	5,252	+0.83%	5,074,900	-	+6.88%	-	-
05/01	5,205	5,231	5,164	5,209	-1.25%	2,638,400	-	+6.41%	-	-
04/30	5,190	5,275	5,112	5,275	-1.4%	5,308,400	-	+8.16%	-	-
04/28	5,358	5,462	5,261	5,350	+9.83%	10,949,800	-	+10.13%	-	-

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	848 8,480 3/31	320 3,200 4/1	88,756,800 8,875,680 4/8	9347億4995万	-	9138億626万 3/31
2011年 3月期	962 9,620 2/17	601 6,010 7/22	42,140,400 4,214,040 5/26	1兆604億	6624億8198万	8588億1514万 3/31
2012年 3月期	864 8,640 8/1	548 5,480 9/26	22,087,200 2,208,720 9/14	9523億8675万	6040億6011万	8710億993万 3/30
2013年 3月期	1,257 12,570 3/11	637 6,370 6/4	24,528,100 2,452,810 2/1	1兆3855億	7021億6476万	1兆4872億 3/29
2014年 3月期	1,920 11/29	1,127 4/4	31,990,900 4/5	2兆1164億	1兆2422億	1兆9026億 3/31
2015年 3月期	1,821 3/17	1,296 10/28	46,662,400 11/4	2兆4103億	1兆7154億	2兆2139億 3/31
2016年 3月期	2,060 6/2	1,260 2/12	25,002,500 2/1	2兆7267億	1兆6683億	2兆1058億 3/31
2017年 3月期	1,940 1/5	1,210 6/28	24,685,900 10/27	2兆5686億	1兆6021億	2兆1501億 3/31
2018年 3月期	2,217 1/24	1,623 4/6	11,836,300 2/6	2兆9359億	2兆1490億	2兆4056億 3/30
2019年 3月期	2,043 5/8	1,491 12/25	12,025,800 3/26	2兆7059億	1兆9750億	2兆380億 3/29
2020年 3月期	1,959 2/6	1,101 3/23	27,340,400 3/19	2兆5949億	1兆4584億	1兆6339億 3/31
2021年 3月期	1,986 3/19	1,136 7/31 4/6	23,490,800 1/7	2兆5534億	1兆4926億	2兆2780億 3/31
2022年 3月期	2,612 1/18	1,716 4/22	15,295,600 5/27	3兆3583億	2兆2063億	2兆9262億 3/31
2023年 3月期	2,535 6/9	2,012 10/3	25,837,700 4/1	3兆1897億	2兆5316億	2兆5538億 3/31
2024年 3月期	3,429 3/21	2,146 4/6	13,907,900 11/2	4兆1661億	2兆6499億	3兆8077億 3/29
2025年 3月期	3,788 7/17	2,645 8/5	13,079,200 8/7	4兆6022億	3兆2135億	3兆5148億 3/31
2026年 3月期	5,648 2/12	2,559 4/7	9,422,100 10/30	6兆5684億	2兆9760億	5兆751億 3/31
最新	6,171 2026/9/25		2,776,600	6兆9368億

オリックス（8591）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート