時価総額

2025/10/07～2026/03/06

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
03/06	102,200	103,500	101,800	102,300	-0.49%	13,749	-	-2.19%	-	-
03/05	101,900	103,400	101,900	102,800	+1.68%	12,308	-	-1.78%	-	-
03/04	102,500	102,600	100,700	101,100	-2.03%	24,766	-	-3.44%	-	-
03/03	104,400	104,400	103,000	103,200	-1.62%	13,331	-	-1.58%	-	-
03/02	103,800	105,200	103,300	104,900	+0.77%	13,017	-	0%	-	-
02/27	106,100	106,100	104,100	104,100	-1.89%	16,816	-	-0.74%	-	-
02/26	105,200	106,500	104,900	106,100	-1.03%	19,007	-	+1.15%	-	-
02/25	106,500	107,200	105,800	107,200	+1.04%	22,663	-	+2.17%	-	-
02/24	106,500	106,800	105,400	106,100	+0.28%	14,078	-	+1.1%	-	-
02/20	105,600	105,800	105,000	105,800	+0.95%	8,977	-	+0.72%	-	-
02/19	105,800	105,800	104,400	104,800	-0.66%	6,558	-	-0.32%	-	-
02/18	104,300	105,900	103,900	105,500	+1.15%	9,044	-	+0.25%	-	-
02/17	105,100	105,100	104,100	104,300	-0.86%	7,706	-	-0.96%	-	-
02/16	104,200	105,200	102,900	105,200	+1.74%	9,001	-	-0.24%	-	-
02/13	104,800	105,100	103,400	103,400	-1.24%	12,162	-	-2.04%	-	-
02/12	104,700	105,000	104,400	104,700	-0.76%	10,054	-	-0.98%	-	-
02/10	105,600	106,000	104,800	105,500	+0.57%	10,620	-	-0.33%	-	-
02/09	105,200	105,700	104,600	104,900	+0.19%	10,898	-	-0.94%	-	-
02/06	105,900	105,900	104,500	104,700	-0.66%	8,951	-	-1.18%	-	-
02/05	105,600	106,200	105,100	105,400	-0.47%	16,077	-	-0.6%	-	-
02/04	105,000	105,900	104,400	105,900	+1.15%	17,670	-	-0.18%	-	-
02/03	104,000	105,200	103,700	104,700	+1.06%	9,384	-	-1.35%	-	-
02/02	104,600	105,200	103,600	103,600	0%	10,810	-	-2.46%	-	-
01/30	104,400	104,500	103,400	103,600	-1.24%	21,849	-	-2.54%	-	-
01/29	103,200	104,900	102,400	104,900	+0.67%	20,740	-	-1.38%	-	-
01/28	104,000	104,300	103,300	104,200	+0.39%	12,781	-	-2.08%	-	-
01/27	104,700	104,900	103,500	103,800	-1.05%	9,964	-	-2.49%	-	-
01/26	104,100	104,900	103,400	104,900	+0.48%	14,685	-	-1.51%	-	-
01/23	105,300	105,600	104,200	104,400	+0.19%	11,474	-	-2%	-	-
01/22	105,100	105,800	104,200	104,200	-0.29%	16,626	-	-2.2%	-	-
01/21	106,800	106,900	104,400	104,500	-2.25%	20,027	-	-1.94%	-	-
01/20	108,100	108,400	106,900	106,900	-0.83%	10,372	-	+0.35%	-	-
01/19	109,100	109,200	107,200	107,800	-0.65%	9,277	-	+1.3%	-	-
01/16	108,100	109,100	107,800	108,500	+0.37%	8,080	-	+2.12%	-	-
01/15	107,700	108,100	106,800	108,100	+0.84%	10,407	-	+1.93%	-	-
01/14	107,000	107,600	106,600	107,200	-0.37%	10,429	-	+1.24%	-	-
01/13	107,600	107,700	106,600	107,600	0%	10,866	-	+1.75%	-	-
01/09	108,000	108,100	106,800	107,600	-0.09%	7,606	-	+1.87%	-	-
01/08	107,900	108,100	107,100	107,700	-0.28%	9,417	-	+2.05%	-	-
01/07	107,100	108,500	106,400	108,000	+0.47%	6,985	-	+2.42%	-	-
01/06	106,900	107,500	106,400	107,500	+0.66%	8,142	-	+1.98%	-	-
01/05	107,800	107,800	105,600	106,800	+0.47%	11,327	-	+1.3%	-	-
2025
12/30	107,100	107,500	106,300	106,300	-0.47%	7,655	-	+0.82%	-	-
12/29	106,800	106,900	106,200	106,800	0%	6,265	-	+1.3%	-	-
12/26	107,400	107,600	105,900	106,800	-0.19%	9,605	-	+1.37%	-	-
12/25	107,000	107,600	106,600	107,000	+0.28%	4,860	-	+1.62%	-	-
12/24	105,700	106,800	105,600	106,700	+0.85%	4,780	-	+1.42%	-	-
12/23	105,600	105,800	105,100	105,800	+0.57%	5,465	-	+0.6%	-	-
12/22	105,800	106,400	105,000	105,200	-0.66%	6,262	-	-0.06%	-	-
12/19	105,500	106,100	105,300	105,900	+0.57%	14,067	-	+0.51%	-	-
12/18	105,500	105,900	105,000	105,300	+0.19%	9,134	-	-0.11%	-	-
12/17	105,500	105,800	104,900	105,100	-0.38%	4,833	-	-0.35%	-	-
12/16	105,100	106,200	105,000	105,500	+0.76%	7,293	-	-0.06%	-	-
12/15	105,200	105,600	104,700	104,700	-0.29%	7,026	-	-0.85%	-	-
12/12	103,000	105,200	103,000	105,000	+1.55%	18,162	-	-0.62%	-	-
12/11	104,600	104,900	102,900	103,400	-0.67%	5,147	-	-2.17%	-	-
12/10	103,800	104,500	103,100	104,100	+0.48%	8,363	-	-1.61%	-	-
12/09	103,100	103,600	102,400	103,600	+0.1%	6,191	-	-2.14%	-	-
12/08	104,000	104,100	102,400	103,500	-0.48%	10,273	-	-2.26%	-	-
12/05	103,900	104,600	103,600	104,000	+0.19%	8,598	-	-1.82%	-	-
12/04	104,400	104,600	103,500	103,800	-0.76%	7,351	-	-1.97%	-	-
12/03	104,500	104,900	103,700	104,600	-0.66%	10,056	-	-1.17%	-	-
12/02	105,200	105,600	104,300	105,300	-0.19%	11,469	-	-0.49%	-	-
12/01	107,300	107,400	105,500	105,500	-1.59%	15,478	-	-0.2%	-	-
11/28	108,000	108,200	107,200	107,200	-0.56%	14,763	-	+1.49%	-	-
11/27	107,000	108,100	106,900	107,800	+0.84%	9,247	-	+2.24%	-	-
11/26	106,300	106,900	105,700	106,900	+0.66%	13,062	-	+1.64%	-	-
11/25	105,700	106,800	105,300	106,200	+1.05%	12,126	-	+1.19%	-	-
11/21	105,200	106,200	105,100	105,100	-0.1%	24,684	-	+0.31%	-	-
11/20	104,800	106,100	104,100	105,200	+0.38%	18,041	-	+0.56%	-	-
11/19	106,000	106,200	104,400	104,800	-0.85%	13,843	-	+0.38%	-	-
11/18	107,900	108,000	105,500	105,700	-2.4%	14,977	-	+1.45%	-	-
11/17	107,500	108,300	106,400	108,300	+0.65%	12,246	-	+4.2%	-	-
11/14	107,400	107,900	107,000	107,600	+0.37%	11,862	-	+3.89%	-	-
11/13	107,400	107,700	106,700	107,200	+0.56%	6,362	-	+3.82%	-	-
11/12	107,300	108,000	106,600	106,600	-0.93%	12,048	-	+3.53%	-	-
11/11	106,900	107,600	106,300	107,600	+1.32%	5,955	-	+4.74%	-	-
11/10	106,700	107,400	106,200	106,200	0%	11,192	-	+3.76%	-	-
11/07	106,100	106,200	105,600	106,200	+0.19%	10,400	-	+4.06%	-	-
11/06	106,200	106,400	105,200	106,000	-0.19%	9,208	-	+4.15%	-	-
11/05	105,500	106,500	104,200	106,200	+0.66%	31,332	-	+4.58%	-	-
11/04	105,000	106,100	104,800	105,500	+1.15%	13,031	-	+4.15%	-	-
10/31	104,400	106,100	104,200	104,300	-0.19%	16,332	-	+3.11%	-	-
10/30	102,800	105,200	102,200	104,500	+1.65%	17,521	-	+3.44%	-	-
10/29	103,000	103,000	101,700	102,800	+0.1%	8,749	-	+1.94%	-	-
10/28	103,900	103,900	102,600	102,700	-1.25%	10,172	-	+1.95%	-	-
10/27	102,600	104,000	102,600	104,000	+1.27%	8,505	-	+3.34%	-	-
10/24	103,500	103,800	102,700	102,700	-0.58%	10,639	-	+2.16%	-	-
10/23	102,400	103,800	101,900	103,300	+0.78%	12,348	-	+2.79%	-	-
10/22	102,300	102,900	101,500	102,500	+1.08%	10,974	-	+2.07%	-	-
10/21	101,500	101,700	100,800	101,400	+0.1%	6,395	-	+1.09%	-	-
10/20	101,800	102,100	100,800	101,300	-0.49%	8,844	-	+1.1%	-	-
10/17	100,300	101,800	100,300	101,800	+0.89%	14,886	-	+1.76%	-	-
10/16	100,300	100,900	99,900	100,900	+0.9%	5,589	-	+1.06%	-	-
10/15	99,100	100,300	99,000	100,000	+0.6%	8,364	-	+0.33%	-	-
10/14	98,900	99,500	98,200	99,400	+0.1%	6,865	-	-0.11%	-	-
10/10	99,000	99,400	98,700	99,300	-0.1%	5,842	-	-0.1%	-	-
10/09	99,000	99,600	98,400	99,400	-0.1%	10,606	-	+0.08%	-	-
10/08	100,000	100,500	99,500	99,500	-0.5%	7,725	-	+0.21%	-	-
10/07	100,500	100,900	99,700	100,000	-0.79%	9,585	-	+0.73%	-	-

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
2013年 2月期	69,850 139,700 3/28	35,000 350,000 9/13	66,090 33,045 3/27	1986億7714万	-
2014年 2月期	72,100 144,200 7/3	52,100 104,200 9/2	77,106 38,553 3/19	2835億2229万	1481億9011万
2015年 2月期	91,900 183,800 1/19	65,450 130,900 9/10	72,638 36,319 3/18	3898億1847万	2573億7217万
2016年 2月期	95,750 191,500 7/29	70,650 141,300 9/9	79,120 39,560 3/17	4636億8335万	3279億1505万
2017年 2月期	93,550 187,100 12/30	79,000 158,000 7/19	155,202 77,601 3/2	4723億5696万	4234億4000万
2018年 2月期	89,700 179,400 6/27	74,150 148,300 1/4	71,564 35,782 3/14	4951億4400万	3974億4400万
2019年 2月期	113,450 226,900 8/26	85,700 171,400 10/30	35,024 17,512 6/21	6262億4400万	4730億6400万
2020年 2月期	123,300 246,600 11/6	49,500 99,000 3/23	405,628 202,814 11/26	6806億1600万	2732億4000万
2021年 2月期	108,950 217,900 6/23	72,900 145,800 10/30	77,726 38,863 9/18	6014億400万	4024億800万
2022年 2月期	100,300 200,600 9/29	77,200 154,400 1/21	417,598 208,799 5/31	5536億5600万	-
最新	102,300 2026/3/6		13,749	5646億9600万

8954 オリックス不動産投資法人

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート