オリックス（8591）の時価総額の推移
- 2010年3月31日
- 9138億626万
- 2011年3月31日
- 8588億1514万
- 2012年3月30日
- 8710億993万
- 2013年3月29日
- 1兆4872億
- 2014年3月31日
- 1兆9026億
- 2015年3月31日
- 2兆2139億
- 2016年3月31日
- 2兆1058億
- 2017年3月31日
- 2兆1501億
- 2018年3月30日
- 2兆4056億
- 2019年3月29日
- 2兆380億
- 2020年3月31日
- 1兆6339億
- 2021年3月31日
- 2兆2780億
- 2022年3月31日
- 2兆9262億
- 2023年3月31日
- 2兆5538億
- 2024年3月29日
- 3兆8077億
- 2025年3月31日
- 3兆5148億
2026/01/05～2026/06/03
株価＆時価総額の推移
| 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 | ||||||||||
| 06/03 | 6,242 | 6,368 | 6,215 | 6,300 | +1.29% | 4,230,200 | 7兆818億 | +8.43% | 13.09 | 1.55 |
| 06/02 | 6,110 | 6,220 | 6,047 | 6,220 | +0.24% | 3,439,000 | 6兆9919億 | +8.14% | 12.93 | 1.53 |
| 06/01 | 6,201 | 6,256 | 6,145 | 6,205 | -0.51% | 3,155,300 | 6兆9750億 | +8.86% | 12.9 | 1.52 |
| 05/29 | 6,088 | 6,309 | 6,087 | 6,237 | +1.85% | 11,231,300 | 7兆110億 | +10.41% | 12.96 | 1.53 |
| 05/28 | 6,140 | 6,153 | 6,042 | 6,124 | -0.52% | 4,034,600 | 6兆8840億 | +9.34% | 12.73 | 1.51 |
| 05/27 | 6,335 | 6,378 | 6,156 | 6,156 | -3.24% | 4,177,600 | 6兆9200億 | +10.78% | 12.8 | 1.51 |
| 05/26 | 6,295 | 6,438 | 6,270 | 6,362 | +1.21% | 3,545,100 | 7兆1515億 | +15.4% | 13.22 | 1.56 |
| 05/25 | 6,220 | 6,308 | 6,187 | 6,286 | +0.9% | 2,862,600 | 7兆661億 | +15.13% | 13.07 | 1.54 |
| 05/22 | 6,227 | 6,282 | 6,156 | 6,230 | -0.18% | 2,962,300 | 7兆31億 | +15.2% | 12.95 | 1.53 |
| 05/21 | 6,220 | 6,348 | 6,210 | 6,241 | +3.12% | 5,566,600 | 7兆155億 | +16.61% | 12.97 | 1.53 |
| 05/20 | 6,010 | 6,109 | 5,960 | 6,052 | +2.33% | 5,382,800 | 6兆8030億 | +14.23% | 12.58 | 1.49 |
| 05/19 | 5,818 | 5,950 | 5,797 | 5,914 | +2.35% | 3,428,300 | 6兆6479億 | +12.67% | 12.29 | 1.45 |
| 05/18 | 5,831 | 5,939 | 5,716 | 5,778 | +0.1% | 3,498,200 | 6兆4950億 | +10.92% | 12.01 | 1.42 |
| 05/15 | 5,750 | 5,817 | 5,724 | 5,772 | -0.26% | 3,566,600 | 6兆4883億 | +11.71% | 12 | 1.42 |
| 05/14 | 5,951 | 5,970 | 5,782 | 5,787 | -3.84% | 3,688,600 | 6兆5052億 | +12.96% | 12.03 | 1.42 |
| 05/13 | 5,886 | 6,060 | 5,875 | 6,018 | +0.53% | 4,551,800 | 6兆7648億 | +18.46% | 12.51 | 1.48 |
| 05/12 | 5,927 | 6,049 | 5,801 | 5,986 | +8.56% | 9,097,900 | 6兆7289億 | +19.1% | 12.44 | 1.47 |
| 05/11 | 5,350 | 5,520 | 5,338 | 5,514 | +4.49% | 5,492,700 | 6兆1983億 | +10.79% | 11.46 | 1.36 |
| 05/08 | 5,275 | 5,330 | 5,247 | 5,277 | +0.48% | 3,962,300 | 5兆9319億 | +6.8% | 10.97 | 1.3 |
| 05/07 | 5,252 | 5,314 | 5,181 | 5,252 | +0.83% | 5,074,900 | 5兆9038億 | +6.88% | 10.92 | 1.29 |
| 05/01 | 5,205 | 5,231 | 5,164 | 5,209 | -1.25% | 2,638,400 | 5兆8554億 | +6.41% | 10.83 | 1.28 |
| 04/30 | 5,190 | 5,275 | 5,112 | 5,275 | -1.4% | 5,308,400 | 5兆9296億 | +8.16% | 10.96 | 1.3 |
| 04/28 | 5,358 | 5,462 | 5,261 | 5,350 | +9.83% | 10,949,800 | 6兆139億 | +10.13% | 11.12 | 1.31 |
| 04/27 | 4,810 | 4,883 | 4,768 | 4,871 | +0.52% | 2,361,900 | 5兆4755億 | +0.83% | 10.12 | 1.2 |
| 04/24 | 4,878 | 4,885 | 4,805 | 4,846 | -0.08% | 2,283,400 | 5兆4474億 | +0.56% | 10.07 | 1.19 |
| 04/23 | 4,881 | 4,894 | 4,811 | 4,850 | -0.96% | 2,706,600 | 5兆4519億 | +0.75% | 10.08 | 1.19 |
| 04/22 | 4,969 | 4,980 | 4,881 | 4,897 | -1.01% | 2,370,200 | 5兆5047億 | +1.66% | 10.18 | 1.2 |
| 04/21 | 5,048 | 5,051 | 4,947 | 4,947 | -1.85% | 2,138,000 | 5兆5609億 | +2.78% | 10.28 | 1.22 |
| 04/20 | 5,022 | 5,084 | 5,005 | 5,040 | +0.6% | 2,533,100 | 5兆6654億 | +4.89% | 10.48 | 1.24 |
| 04/17 | 5,040 | 5,047 | 4,978 | 5,010 | -1.16% | 3,148,300 | 5兆6317億 | +4.48% | 10.41 | 1.23 |
| 04/16 | 5,090 | 5,093 | 5,052 | 5,069 | +0.72% | 2,494,000 | 5兆6980億 | +5.87% | 10.54 | 1.25 |
| 04/15 | 5,046 | 5,092 | 5,015 | 5,033 | +1.02% | 3,474,800 | 5兆6576億 | +5.23% | 10.46 | 1.24 |
| 04/14 | 4,919 | 5,014 | 4,891 | 4,982 | +3.04% | 4,153,800 | 5兆6002億 | +4.23% | 10.36 | 1.22 |
| 04/13 | 4,844 | 4,891 | 4,801 | 4,835 | -0.9% | 2,604,900 | 5兆4350億 | +1.21% | 10.05 | 1.19 |
| 04/10 | 4,899 | 4,910 | 4,866 | 4,879 | +0.76% | 3,085,700 | 5兆4845億 | +1.94% | 10.14 | 1.2 |
| 04/09 | 4,934 | 4,939 | 4,830 | 4,842 | -1.12% | 3,255,600 | 5兆4429億 | +1.13% | 10.06 | 1.19 |
| 04/08 | 4,925 | 4,928 | 4,863 | 4,897 | +3.51% | 3,998,300 | 5兆5047億 | +2.26% | 10.18 | 1.2 |
| 04/07 | 4,743 | 4,762 | 4,686 | 4,731 | +1.07% | 2,323,300 | 5兆3181億 | -1.42% | 9.83 | 1.16 |
| 04/06 | 4,687 | 4,730 | 4,673 | 4,681 | -0.49% | 1,525,500 | 5兆2619億 | -2.98% | 9.73 | 1.15 |
| 04/03 | 4,719 | 4,737 | 4,673 | 4,704 | +0.58% | 1,643,300 | 5兆2877億 | -3.19% | 9.78 | 1.16 |
| 04/02 | 4,824 | 4,825 | 4,677 | 4,677 | -1.74% | 2,920,200 | 5兆2574億 | -4.38% | 9.72 | 1.15 |
| 04/01 | 4,764 | 4,775 | 4,691 | 4,760 | +3.32% | 2,881,800 | 5兆3507億 | -3.31% | 9.89 | 1.17 |
| 03/31 | 4,578 | 4,710 | 4,573 | 4,607 | +0.22% | 3,618,300 | 5兆3577億 | -6.91% | 11.75 | 1.17 |
| 03/30 | 4,572 | 4,640 | 4,528 | 4,597 | -3.85% | 3,650,200 | 5兆3461億 | -7.71% | 11.41 | 1.14 |
| 03/27 | 4,751 | 4,803 | 4,738 | 4,781 | +0.27% | 4,113,500 | 5兆5601億 | -4.78% | 11.87 | 1.18 |
| 03/26 | 4,808 | 4,812 | 4,714 | 4,768 | -0.81% | 2,412,600 | 5兆5450億 | -5.51% | 11.84 | 1.18 |
| 03/25 | 4,804 | 4,823 | 4,771 | 4,807 | +3.07% | 2,837,600 | 5兆5903億 | -5.13% | 11.93 | 1.19 |
| 03/24 | 4,697 | 4,698 | 4,623 | 4,664 | +2.24% | 3,136,800 | 5兆4240億 | -8.33% | 11.58 | 1.16 |
| 03/23 | 4,650 | 4,658 | 4,539 | 4,562 | -3.67% | 4,153,700 | 5兆3054億 | -10.88% | 11.32 | 1.13 |
| 03/19 | 4,767 | 4,798 | 4,704 | 4,736 | -3.48% | 5,732,600 | 5兆5077億 | -8.25% | 11.76 | 1.17 |
| 03/18 | 4,870 | 4,910 | 4,838 | 4,907 | +2.14% | 2,377,700 | 5兆7066億 | -5.43% | 12.18 | 1.22 |
| 03/17 | 4,832 | 4,854 | 4,751 | 4,804 | +0.99% | 2,206,600 | 5兆5868億 | -7.51% | 11.92 | 1.19 |
| 03/16 | 4,795 | 4,825 | 4,729 | 4,757 | -0.44% | 2,675,900 | 5兆5322億 | -8.5% | 11.81 | 1.18 |
| 03/13 | 4,700 | 4,806 | 4,700 | 4,778 | -1.38% | 4,916,600 | 5兆5566億 | -8.19% | 11.86 | 1.18 |
| 03/12 | 4,890 | 4,906 | 4,776 | 4,845 | -2.12% | 3,500,400 | 5兆6345億 | -6.93% | 12.03 | 1.2 |
| 03/11 | 5,019 | 5,045 | 4,896 | 4,950 | +0.26% | 3,790,600 | 5兆7566億 | -4.88% | 12.29 | 1.23 |
| 03/10 | 4,995 | 5,014 | 4,893 | 4,937 | +0.24% | 4,256,300 | 5兆7415億 | -4.89% | 12.25 | 1.22 |
| 03/09 | 4,780 | 4,943 | 4,764 | 4,925 | -2.71% | 4,981,600 | 5兆7275億 | -4.96% | 12.22 | 1.22 |
| 03/06 | 4,899 | 5,080 | 4,890 | 5,062 | +2.74% | 5,034,600 | 5兆8869億 | -2.09% | 12.57 | 1.25 |
| 03/05 | 5,125 | 5,129 | 4,903 | 4,927 | +1.34% | 5,711,200 | 5兆7299億 | -4.39% | 12.23 | 1.22 |
| 03/04 | 4,955 | 5,025 | 4,805 | 4,862 | -5.52% | 5,613,800 | 5兆6543億 | -5.45% | 12.07 | 1.2 |
| 03/03 | 5,330 | 5,360 | 5,122 | 5,146 | -4.26% | 4,238,500 | 5兆9846億 | +0.25% | 12.77 | 1.27 |
| 03/02 | 5,443 | 5,463 | 5,312 | 5,375 | -3.03% | 4,563,200 | 6兆2509億 | +5.02% | 13.34 | 1.33 |
| 02/27 | 5,518 | 5,566 | 5,482 | 5,543 | +0.8% | 5,396,400 | 6兆4462億 | +8.86% | 13.76 | 1.37 |
| 02/26 | 5,551 | 5,570 | 5,498 | 5,499 | +0.31% | 2,960,200 | 6兆3951億 | +8.68% | 13.65 | 1.36 |
| 02/25 | 5,484 | 5,510 | 5,407 | 5,482 | +1.48% | 3,439,100 | 6兆3753億 | +8.9% | 13.61 | 1.36 |
| 02/24 | 5,438 | 5,440 | 5,325 | 5,402 | -0.15% | 3,255,100 | 6兆2823億 | +7.87% | 13.41 | 1.34 |
| 02/20 | 5,500 | 5,500 | 5,409 | 5,410 | -3.25% | 3,593,600 | 6兆2916億 | +8.53% | 13.43 | 1.34 |
| 02/19 | 5,500 | 5,611 | 5,470 | 5,592 | +3.15% | 3,668,300 | 6兆5032億 | +12.7% | 13.88 | 1.39 |
| 02/18 | 5,388 | 5,473 | 5,361 | 5,421 | +2.52% | 2,841,300 | 6兆3044億 | +9.96% | 13.46 | 1.34 |
| 02/17 | 5,350 | 5,378 | 5,231 | 5,288 | -0.81% | 2,679,900 | 6兆1497億 | +7.83% | 13.13 | 1.31 |
| 02/16 | 5,420 | 5,488 | 5,331 | 5,331 | -2.06% | 3,871,000 | 6兆1997億 | +9.22% | 13.23 | 1.32 |
| 02/13 | 5,586 | 5,632 | 5,443 | 5,443 | -3.11% | 4,633,000 | 6兆3300億 | +12.13% | 13.51 | 1.35 |
| 02/12 | 5,439 | 5,648 | 5,419 | 5,618 | +3.48% | 5,511,500 | 6兆5335億 | +16.48% | 13.95 | 1.39 |
| 02/10 | 5,232 | 5,449 | 5,144 | 5,429 | +7.89% | 8,273,600 | 6兆3137億 | +13.39% | 13.48 | 1.34 |
| 02/09 | 5,100 | 5,118 | 4,990 | 5,032 | +2.01% | 4,327,900 | 5兆8520億 | +5.8% | 12.49 | 1.25 |
| 02/06 | 4,900 | 4,939 | 4,866 | 4,933 | +1.27% | 2,620,700 | 5兆7368億 | +4.14% | 12.24 | 1.22 |
| 02/05 | 4,897 | 4,925 | 4,843 | 4,871 | +0.79% | 2,613,600 | 5兆6647億 | +3.11% | 12.09 | 1.21 |
| 02/04 | 4,778 | 4,850 | 4,748 | 4,833 | +0.9% | 2,695,400 | 5兆6205億 | +2.59% | 12 | 1.2 |
| 02/03 | 4,709 | 4,800 | 4,707 | 4,790 | +3.43% | 3,212,000 | 5兆5705億 | +1.89% | 11.89 | 1.19 |
| 02/02 | 4,733 | 4,742 | 4,621 | 4,631 | -1.34% | 3,098,400 | 5兆3856億 | -1.3% | 11.5 | 1.15 |
| 01/30 | 4,700 | 4,700 | 4,654 | 4,694 | +1.1% | 2,688,700 | 5兆4589億 | +0.06% | 11.65 | 1.16 |
| 01/29 | 4,605 | 4,659 | 4,553 | 4,643 | +0.45% | 2,630,200 | 5兆3996億 | -0.88% | 11.53 | 1.15 |
| 01/28 | 4,600 | 4,650 | 4,595 | 4,622 | -0.69% | 2,214,800 | 5兆3752億 | -1.18% | 11.47 | 1.14 |
| 01/27 | 4,618 | 4,658 | 4,575 | 4,654 | +0.3% | 3,006,300 | 5兆4124億 | -0.36% | 11.55 | 1.15 |
| 01/26 | 4,700 | 4,702 | 4,635 | 4,640 | -3.05% | 3,047,100 | 5兆3961億 | -0.45% | 11.52 | 1.15 |
| 01/23 | 4,765 | 4,798 | 4,733 | 4,786 | +1.46% | 2,737,200 | 5兆5659億 | +2.86% | 11.88 | 1.19 |
| 01/22 | 4,800 | 4,801 | 4,686 | 4,717 | -0.46% | 3,235,800 | 5兆4856億 | +1.62% | 11.71 | 1.17 |
| 01/21 | 4,777 | 4,790 | 4,728 | 4,739 | -2.09% | 4,139,700 | 5兆5112億 | +2.31% | 11.76 | 1.17 |
| 01/20 | 4,826 | 4,847 | 4,805 | 4,840 | +0.08% | 2,211,200 | 5兆6287億 | +4.85% | 12.01 | 1.2 |
| 01/19 | 4,848 | 4,858 | 4,794 | 4,836 | -0.17% | 2,302,700 | 5兆6240億 | +5.2% | 12 | 1.2 |
| 01/16 | 4,818 | 4,852 | 4,785 | 4,844 | +0.46% | 3,011,000 | 5兆6333億 | +5.86% | 12.02 | 1.2 |
| 01/15 | 4,793 | 4,825 | 4,762 | 4,822 | +0.61% | 3,411,200 | 5兆6078億 | +5.88% | 11.97 | 1.19 |
| 01/14 | 4,800 | 4,819 | 4,758 | 4,793 | +0.42% | 3,310,600 | 5兆5740億 | +5.74% | 11.9 | 1.19 |
| 01/13 | 4,789 | 4,797 | 4,707 | 4,773 | +1.55% | 3,891,600 | 5兆5508億 | +5.71% | 11.85 | 1.18 |
| 01/09 | 4,674 | 4,721 | 4,660 | 4,700 | +0.88% | 2,767,700 | 5兆4659億 | +4.58% | 11.67 | 1.16 |
| 01/08 | 4,679 | 4,746 | 4,657 | 4,659 | -0.51% | 3,051,100 | 5兆4182億 | +4.07% | 11.56 | 1.15 |
| 01/07 | 4,678 | 4,698 | 4,666 | 4,683 | -1.35% | 2,785,000 | 5兆4461億 | +5.05% | 11.62 | 1.16 |
| 01/06 | 4,720 | 4,747 | 4,701 | 4,747 | +2.84% | 3,386,100 | 5兆5205億 | +6.91% | 11.78 | 1.18 |
| 01/05 | 4,571 | 4,617 | 4,570 | 4,616 | +1.36% | 2,952,700 | 5兆3682億 | +4.51% | 11.46 | 1.14 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | - |
| 最新 | 6,300 2026/6/3 | 4,230,200 | 7兆818億 | |||
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。
