日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2023
12/06	2,692	2,755	2,687	2,751	+2.15%	3,298,300	3兆3970億	+2.04%
12/05	15:30 自己株式の取得状況に関するお知らせ
12/05	2,700	2,713	2,683	2,693	-0.04%	2,339,900	3兆3254億	0%
12/04	2,714	2,718	2,681	2,694	-0.77%	2,814,700	3兆3266億	0%
12/01	17:00 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ
12/01	2,727	2,737	2,715	2,715	+0.59%	3,302,600	3兆3526億	+0.85%
11/30	2,676	2,704	2,673	2,699	+0.37%	5,403,700	3兆3328億	+0.26%
11/29	2,722	2,723	2,681	2,689	-0.88%	2,838,200	3兆3205億	-0.11%
11/28	2,752	2,757	2,709	2,713	-0.73%	3,160,000	3兆3501億	+0.74%
11/27	2,720	2,748	2,720	2,733	+0.51%	2,772,600	3兆3748億	+1.52%
11/24	2,734	2,743	2,714	2,719	+0.41%	3,226,400	3兆3575億	+1.08%
11/22	2,662	2,712	2,661	2,708	+1.16%	3,650,300	3兆3439億	+0.67%
11/21	2,702	2,705	2,669	2,677	-1.18%	3,628,000	3兆3056億	-0.52%
11/20	2,714	2,734	2,703	2,709	-0.18%	3,260,100	3兆3452億	+0.63%
11/17	2,678	2,721	2,671	2,714	+1%	3,103,000	3兆3513億	+0.78%
11/16	2,702	2,721	2,681	2,687	-0.56%	2,723,900	3兆3180億	-0.33%
11/15	2,703	2,714	2,686	2,702	+1.12%	3,871,100	3兆3365億	+0.11%
11/14	2,690	2,694	2,664	2,672	+0.07%	2,527,200	3兆2995億	-1.11%
11/13	2,672	2,685	2,661	2,670	-0.11%	3,363,600	3兆2970億	-1.22%
11/10	2,641	2,681	2,636	2,673	+0.41%	3,384,000	3兆3007億	-1.15%
11/09	2,613	2,668	2,597	2,662	+1.84%	4,023,500	3兆2871億	-1.44%
11/08	2,664	2,668	2,612	2,614	-0.91%	4,515,000	3兆2278億	-3.26%
11/07	2,691	2,702	2,638	2,638	-2.69%	6,948,300	3兆2575億	-2.58%
11/06	15:30 自己株式の取得状況に関するお知らせ
11/06	2,680	2,743	2,680	2,711	+3.08%	8,169,700	3兆3476億	-0.11%
11/02	2,729	2,734	2,629	2,630	-6.27%	13,907,900	3兆2476億	-3.27%
11/01	15:00 2024年3月期第2四半期決算短信〔米国基準〕(連結)
11/01	2,765	2,809	2,752	2,806	+3.35%	5,239,600	3兆4649億	+2.78%
10/31	2,709	2,755	2,688	2,715	+1.53%	5,203,800	3兆3526億	-0.66%
10/30	2,643	2,689	2,639	2,674	-1.87%	13,511,100	3兆3019億	-2.41%
10/27	2,672	2,727	2,665	2,725	+2.56%	4,192,800	3兆3649億	-0.87%
10/26	2,642	2,663	2,634	2,657	-1.96%	4,679,300	3兆2809億	-3.56%
10/25	2,729	2,757	2,702	2,710	+0.3%	3,707,200	3兆3464億	-2.02%
10/24	2,688	2,711	2,632	2,702	+0.37%	3,973,500	3兆3365億	-2.7%
10/23	2,689	2,708	2,685	2,692	-0.3%	3,116,700	3兆3242億	-3.41%
10/20	2,680	2,724	2,674	2,700	+0.26%	3,461,100	3兆3340億	-3.43%
10/19	2,687	2,707	2,681	2,693	-1.03%	3,431,800	3兆3254億	-3.86%
10/18	2,721	2,730	2,698	2,721	+0.04%	3,254,500	3兆3600億	-3.03%
10/17	2,720	2,749	2,698	2,720	+1%	3,067,800	3兆3587億	-3.24%
10/16	2,701	2,712	2,682	2,693	-1.72%	3,301,900	3兆3254億	-4.37%
10/13	2,770	2,772	2,729	2,740	-2%	3,503,700	3兆3834億	-2.97%
10/12	2,793	2,797	2,774	2,796	+1.34%	3,463,200	3兆4526億	-1.17%
10/11	2,771	2,780	2,745	2,759	-0.43%	3,212,300	3兆4069億	-2.51%
10/10	2,741	2,786	2,739	2,771	+2.18%	4,199,800	3兆4217億	-2.15%
10/06	2,696	2,738	2,685	2,712	+0.82%	3,554,900	3兆3489億	-4.2%
10/05	2,627	2,693	2,618	2,690	+3.78%	4,683,300	3兆3217億	-5.01%
10/04	15:30 自己株式の取得状況に関するお知らせ
10/04	2,646	2,657	2,592	2,592	-3.82%	5,423,400	3兆2007億	-8.47%
10/03	2,734	2,747	2,685	2,695	-2.39%	4,684,800	3兆3279億	-4.9%
10/02	2,793	2,821	2,757	2,761	-1.15%	4,133,600	3兆4094億	-2.54%
09/29	2,812	2,821	2,764	2,793	-1.13%	5,720,000	3兆4489億	-1.2%
09/28	2,854	2,859	2,813	2,825	-2.72%	4,980,000	3兆4884億	+0.14%
09/27	2,873	2,904	2,858	2,904	+0.52%	4,445,600	3兆5860億	+3.2%
09/26	2,920	2,920	2,883	2,889	-0.17%	4,225,800	3兆5674億	+3.1%
09/25	2,890	2,905	2,868	2,894	+0.21%	3,092,100	3兆5736億	+3.73%
09/22	2,842	2,908	2,841	2,888	+0.14%	4,833,100	3兆5662億	+4%
09/21	2,903	2,921	2,874	2,884	-1.17%	6,084,000	3兆5613億	+4.3%
09/20	2,990	2,991	2,911	2,918	-2.24%	6,553,600	3兆6032億	+6.03%
09/19	2,940	2,987	2,938	2,985	+1.19%	4,569,800	3兆6860億	+8.94%
09/15	2,944	2,991	2,929	2,950	+1.2%	7,361,800	3兆6428億	+8.3%
09/14	2,854	2,924	2,842	2,915	+2.6%	6,056,200	3兆5995億	+7.56%
09/13	2,823	2,854	2,797	2,841	+0.92%	4,286,300	3兆5082億	+5.38%
09/12	2,847	2,852	2,794	2,815	-0.78%	5,392,500	3兆4761億	+4.8%
09/11	2,869	2,878	2,823	2,837	-0.49%	3,553,900	3兆5032億	+5.98%
09/08	2,861	2,889	2,847	2,851	-1.14%	4,580,800	3兆5205億	+6.78%
09/07	2,877	2,914	2,874	2,884	+0.21%	4,255,900	3兆5613億	+8.38%
09/06	2,825	2,894	2,823	2,878	+2.17%	4,212,200	3兆5538億	+8.48%
09/05	15:30 自己株式の取得状況に関するお知らせ
09/05	2,816	2,828	2,789	2,817	+0.14%	3,333,600	3兆4785億	+6.38%
09/04	2,780	2,813	2,776	2,813	+2.22%	3,687,000	3兆4736億	+6.35%
09/01	16:30 譲渡制限付株式としての自己株式の処分に関するお知らせ
09/01	2,714	2,759	2,711	2,752	+1.18%	3,379,000	3兆3983億	+4.28%
08/31	2,693	2,733	2,689	2,720	+1%	4,049,300	3兆3587億	+3.19%
08/30	2,677	2,705	2,666	2,693	+1.43%	4,268,000	3兆3254億	+2.28%
08/29	2,661	2,668	2,645	2,655	-0.08%	2,965,500	3兆2785億	+0.91%
08/28	2,640	2,660	2,634	2,657	+1.45%	3,139,800	3兆2809億	+0.99%
08/25	2,621	2,628	2,613	2,619	-1.13%	3,007,600	3兆2340億	-0.38%
08/24	2,625	2,659	2,623	2,649	+0.34%	2,566,400	3兆2711億	+0.8%
08/23	2,605	2,643	2,600	2,640	+1.03%	2,807,900	3兆2600億	+0.53%
08/22	2,596	2,613	2,583	2,613	+0.73%	2,781,900	3兆2266億	-0.38%
08/21	2,590	2,618	2,588	2,594	+0.97%	3,465,200	3兆2031億	-1.03%
08/18	2,545	2,577	2,537	2,569	-0.39%	2,712,100	3兆1723億	-1.91%
08/17	2,581	2,584	2,537	2,579	+0.66%	3,060,300	3兆1846億	-1.45%
08/16	2,584	2,587	2,556	2,562	-2.03%	3,634,900	3兆1636億	-2.06%
08/15	2,607	2,621	2,600	2,615	+1.28%	2,357,400	3兆2291億	0%
08/14	2,609	2,635	2,580	2,582	-0.69%	2,976,100	3兆1883億	-1.19%
08/10	2,571	2,612	2,569	2,600	+1.09%	3,212,800	3兆2106億	-0.54%
08/09	2,580	2,583	2,549	2,572	-0.66%	3,747,800	3兆1760億	-1.68%
08/08	2,601	2,616	2,582	2,589	+0.08%	3,679,200	3兆1970億	-1.15%
08/07	2,573	2,598	2,537	2,587	-2.3%	6,445,400	3兆1945億	-1.3%
08/04	15:00 2024年3月期第1四半期決算短信〔米国基準〕(連結)
08/04	2,632	2,656	2,621	2,648	+0.19%	3,753,600	3兆2698億	+0.99%
08/03	15:30 自己株式の取得状況に関するお知らせ
08/03	2,665	2,672	2,637	2,643	-1.71%	4,115,600	3兆2637億	+0.84%
08/02	2,708	2,731	2,680	2,689	-1.97%	3,952,000	3兆3205億	+2.59%
08/01	2,744	2,750	2,719	2,743	+0.44%	2,644,800	3兆3871億	+4.81%
07/31	2,720	2,751	2,716	2,731	+1.86%	4,397,500	3兆3723億	+4.68%
07/28	2,650	2,688	2,639	2,681	+0.41%	4,950,800	3兆3106億	+3.04%
07/27	2,649	2,676	2,645	2,670	+1.06%	3,008,200	3兆2970億	+2.73%
07/26	2,665	2,667	2,637	2,642	-0.53%	2,380,000	3兆2624億	+1.89%
07/25	2,643	2,663	2,638	2,656	+0.87%	2,867,800	3兆2797億	+2.67%
07/24	2,615	2,649	2,613	2,633	+1%	2,870,900	3兆2513億	+2.01%
07/21	2,608	2,618	2,590	2,607	+0.5%	2,679,100	3兆2192億	+1.2%
07/20	2,614	2,632	2,588	2,594	-0.57%	2,560,200	3兆2031億	+0.82%
07/19	2,590	2,618	2,587	2,609	+1.76%	3,090,700	3兆2217億	+1.52%
07/18	2,570	2,595	2,552	2,564	-0.43%	3,021,700	3兆1661億	-0.04%
07/14	2,563	2,587	2,534	2,575	+1.54%	3,777,200	3兆1797億	+0.55%
07/13	2,527	2,549	2,510	2,536	+0.44%	2,330,700	3兆1315億	-0.78%
07/12	2,542	2,556	2,501	2,525	-0.55%	2,903,600	3兆1179億	-1.06%
07/05	15:30 自己株式の取得状況に関するお知らせ

8591 オリックス

IR情報

2023/07/12～2023/12/06

IR情報＆株価推移

開示資料

決算

株式

チャート