オリコン
4800スタンダード/情報･通信業/Oricon Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 864.0 | 864.0 | 862.0 | 864.0 | 0.0 | 0.00% | 6,900 |
| 2026-03-12 | 870.0 | 871.0 | 863.0 | 864.0 | -7.0 | -0.80% | 4,900 |
| 2026-03-11 | 873.0 | 873.0 | 868.0 | 871.0 | +1.0 | +0.11% | 8,400 |
| 2026-03-10 | 864.0 | 870.0 | 861.0 | 870.0 | +11.0 | +1.28% | 8,700 |
| 2026-03-09 | 866.0 | 867.0 | 842.0 | 859.0 | -10.0 | -1.15% | 31,700 |
| 2026-03-06 | 872.0 | 872.0 | 865.0 | 869.0 | 0.0 | 0.00% | 9,500 |
| 2026-03-05 | 864.0 | 876.0 | 864.0 | 869.0 | +5.0 | +0.58% | 12,900 |
| 2026-03-04 | 869.0 | 870.0 | 862.0 | 864.0 | -9.0 | -1.03% | 18,500 |
| 2026-03-03 | 877.0 | 880.0 | 871.0 | 873.0 | -3.0 | -0.34% | 17,600 |
| 2026-03-02 | 880.0 | 884.0 | 875.0 | 876.0 | -4.0 | -0.45% | 24,900 |
| 2026-02-27 | 880.0 | 883.0 | 875.0 | 880.0 | +2.0 | +0.23% | 22,900 |
| 2026-02-26 | 876.0 | 879.0 | 872.0 | 878.0 | +4.0 | +0.46% | 12,000 |
| 2026-02-25 | 881.0 | 881.0 | 873.0 | 874.0 | -5.0 | -0.57% | 7,300 |
| 2026-02-24 | 880.0 | 886.0 | 871.0 | 879.0 | -4.0 | -0.45% | 41,100 |
| 2026-02-20 | 890.0 | 890.0 | 876.0 | 883.0 | -1.0 | -0.11% | 9,700 |
| 2026-02-19 | 880.0 | 894.0 | 878.0 | 884.0 | +3.0 | +0.34% | 5,600 |
| 2026-02-18 | 879.0 | 884.0 | 876.0 | 881.0 | +7.0 | +0.80% | 7,700 |
| 2026-02-17 | 872.0 | 880.0 | 871.0 | 874.0 | -9.0 | -1.02% | 16,700 |
| 2026-02-16 | 893.0 | 893.0 | 877.0 | 883.0 | -1.0 | -0.11% | 17,500 |
| 2026-02-13 | 897.0 | 897.0 | 880.0 | 884.0 | -9.0 | -1.01% | 25,800 |
| 2026-02-12 | 907.0 | 907.0 | 891.0 | 893.0 | -14.0 | -1.54% | 19,100 |
| 2026-02-10 | 910.0 | 913.0 | 902.0 | 907.0 | 0.0 | 0.00% | 12,200 |
| 2026-02-09 | 909.0 | 917.0 | 900.0 | 907.0 | +6.0 | +0.67% | 18,800 |
| 2026-02-06 | 901.0 | 916.0 | 880.0 | 901.0 | +1.0 | +0.11% | 60,500 |
| 2026-02-05 | 880.0 | 904.0 | 875.0 | 900.0 | +28.0 | +3.21% | 18,300 |
| 2026-02-04 | 874.0 | 907.0 | 867.0 | 872.0 | 0.0 | 0.00% | 29,500 |
| 2026-02-03 | 866.0 | 872.0 | 861.0 | 872.0 | +14.0 | +1.63% | 5,100 |
| 2026-02-02 | 872.0 | 872.0 | 853.0 | 858.0 | -3.0 | -0.35% | 11,500 |
| 2026-01-30 | 868.0 | 869.0 | 859.0 | 861.0 | -1.0 | -0.12% | 5,800 |
| 2026-01-29 | 860.0 | 865.0 | 858.0 | 862.0 | -2.0 | -0.23% | 6,200 |
| 2026-01-28 | 876.0 | 877.0 | 861.0 | 864.0 | -11.0 | -1.26% | 31,800 |
| 2026-01-27 | 872.0 | 875.0 | 870.0 | 875.0 | 0.0 | 0.00% | 7,700 |
| 2026-01-26 | 880.0 | 880.0 | 870.0 | 875.0 | -2.0 | -0.23% | 7,200 |
| 2026-01-23 | 875.0 | 877.0 | 872.0 | 877.0 | +3.0 | +0.34% | 4,500 |
| 2026-01-22 | 874.0 | 875.0 | 870.0 | 874.0 | +3.0 | +0.34% | 3,200 |
| 2026-01-21 | 871.0 | 876.0 | 870.0 | 871.0 | 0.0 | 0.00% | 4,000 |
| 2026-01-20 | 888.0 | 888.0 | 871.0 | 871.0 | -13.0 | -1.47% | 9,600 |
| 2026-01-19 | 888.0 | 888.0 | 880.0 | 884.0 | +2.0 | +0.23% | 5,200 |
| 2026-01-16 | 881.0 | 888.0 | 880.0 | 882.0 | +2.0 | +0.23% | 8,700 |
| 2026-01-15 | 883.0 | 885.0 | 880.0 | 880.0 | -3.0 | -0.34% | 6,000 |
| 2026-01-14 | 878.0 | 883.0 | 877.0 | 883.0 | +7.0 | +0.80% | 6,800 |
| 2026-01-13 | 880.0 | 880.0 | 876.0 | 876.0 | -4.0 | -0.45% | 9,200 |
| 2026-01-09 | 880.0 | 884.0 | 874.0 | 880.0 | 0.0 | 0.00% | 4,600 |
| 2026-01-08 | 884.0 | 884.0 | 873.0 | 880.0 | +2.0 | +0.23% | 12,600 |
| 2026-01-07 | 869.0 | 894.0 | 867.0 | 878.0 | +11.0 | +1.27% | 22,100 |
| 2026-01-06 | 869.0 | 878.0 | 867.0 | 867.0 | +5.0 | +0.58% | 15,000 |
| 2026-01-05 | 855.0 | 878.0 | 853.0 | 862.0 | +9.0 | +1.06% | 27,700 |
| 2025-12-30 | 848.0 | 854.0 | 847.0 | 853.0 | +1.0 | +0.12% | 4,000 |
| 2025-12-29 | 850.0 | 855.0 | 847.0 | 852.0 | +5.0 | +0.59% | 8,700 |
| 2025-12-26 | 847.0 | 848.0 | 845.0 | 847.0 | +2.0 | +0.24% | 7,400 |
| 2025-12-25 | 846.0 | 848.0 | 843.0 | 845.0 | +2.0 | +0.24% | 4,500 |
| 2025-12-24 | 840.0 | 844.0 | 839.0 | 843.0 | 0.0 | 0.00% | 3,700 |
| 2025-12-23 | 837.0 | 843.0 | 835.0 | 843.0 | +6.0 | +0.72% | 10,900 |
| 2025-12-22 | 840.0 | 840.0 | 832.0 | 837.0 | +5.0 | +0.60% | 9,100 |
| 2025-12-19 | 842.0 | 842.0 | 828.0 | 832.0 | -7.0 | -0.83% | 20,700 |
| 2025-12-18 | 840.0 | 840.0 | 830.0 | 839.0 | +6.0 | +0.72% | 9,900 |
| 2025-12-17 | 849.0 | 849.0 | 830.0 | 833.0 | -11.0 | -1.30% | 47,400 |
| 2025-12-16 | 836.0 | 851.0 | 836.0 | 844.0 | +7.0 | +0.84% | 29,400 |
| 2025-12-15 | 839.0 | 839.0 | 834.0 | 837.0 | 0.0 | 0.00% | 14,100 |
| 2025-12-12 | 836.0 | 839.0 | 835.0 | 837.0 | +1.0 | +0.12% | 2,200 |
| 2025-12-11 | 844.0 | 844.0 | 836.0 | 836.0 | -7.0 | -0.83% | 3,900 |
| 2025-12-10 | 837.0 | 843.0 | 835.0 | 843.0 | +6.0 | +0.72% | 5,500 |
| 2025-12-09 | 841.0 | 842.0 | 837.0 | 837.0 | 0.0 | 0.00% | 4,300 |
| 2025-12-08 | 842.0 | 842.0 | 835.0 | 837.0 | -3.0 | -0.36% | 3,300 |
| 2025-12-05 | 840.0 | 841.0 | 840.0 | 840.0 | 0.0 | 0.00% | 3,000 |
| 2025-12-04 | 840.0 | 845.0 | 839.0 | 840.0 | +1.0 | +0.12% | 1,800 |
| 2025-12-03 | 846.0 | 846.0 | 839.0 | 839.0 | -2.0 | -0.24% | 2,800 |
| 2025-12-02 | 848.0 | 848.0 | 841.0 | 841.0 | -3.0 | -0.36% | 3,100 |
| 2025-12-01 | 845.0 | 845.0 | 842.0 | 844.0 | +2.0 | +0.24% | 3,900 |
| 2025-11-28 | 838.0 | 842.0 | 838.0 | 842.0 | +2.0 | +0.24% | 1,500 |
| 2025-11-27 | 842.0 | 842.0 | 838.0 | 840.0 | +4.0 | +0.48% | 2,400 |
| 2025-11-26 | 840.0 | 844.0 | 832.0 | 836.0 | +5.0 | +0.60% | 8,800 |
| 2025-11-25 | 838.0 | 838.0 | 831.0 | 831.0 | -7.0 | -0.84% | 3,900 |
| 2025-11-21 | 828.0 | 838.0 | 828.0 | 838.0 | +10.0 | +1.21% | 4,300 |
| 2025-11-20 | 825.0 | 833.0 | 825.0 | 828.0 | +1.0 | +0.12% | 4,700 |
| 2025-11-19 | 833.0 | 834.0 | 827.0 | 827.0 | -5.0 | -0.60% | 6,100 |
| 2025-11-18 | 834.0 | 838.0 | 832.0 | 832.0 | -2.0 | -0.24% | 8,200 |
| 2025-11-17 | 835.0 | 840.0 | 834.0 | 834.0 | -1.0 | -0.12% | 9,800 |
| 2025-11-14 | 835.0 | 840.0 | 835.0 | 835.0 | -3.0 | -0.36% | 6,300 |
| 2025-11-13 | 843.0 | 843.0 | 836.0 | 838.0 | -5.0 | -0.59% | 4,200 |
| 2025-11-12 | 840.0 | 844.0 | 836.0 | 843.0 | +2.0 | +0.24% | 7,200 |
| 2025-11-11 | 848.0 | 848.0 | 836.0 | 841.0 | -9.0 | -1.06% | 11,300 |
| 2025-11-10 | 856.0 | 862.0 | 850.0 | 850.0 | -3.0 | -0.35% | 8,200 |
| 2025-11-07 | 850.0 | 874.0 | 850.0 | 853.0 | +4.0 | +0.47% | 41,500 |
| 2025-11-06 | 840.0 | 849.0 | 834.0 | 849.0 | +14.0 | +1.68% | 10,700 |
| 2025-11-05 | 840.0 | 840.0 | 828.0 | 835.0 | -5.0 | -0.60% | 9,400 |
| 2025-11-04 | 837.0 | 840.0 | 836.0 | 840.0 | +10.0 | +1.20% | 4,600 |
| 2025-10-31 | 837.0 | 837.0 | 829.0 | 830.0 | +1.0 | +0.12% | 3,900 |
| 2025-10-30 | 839.0 | 839.0 | 828.0 | 829.0 | -5.0 | -0.60% | 4,000 |
| 2025-10-29 | 835.0 | 842.0 | 830.0 | 834.0 | 0.0 | 0.00% | 7,700 |
| 2025-10-28 | 843.0 | 846.0 | 832.0 | 834.0 | -7.0 | -0.83% | 9,300 |
| 2025-10-27 | 840.0 | 848.0 | 840.0 | 841.0 | +1.0 | +0.12% | 10,100 |
| 2025-10-24 | 841.0 | 842.0 | 839.0 | 840.0 | -1.0 | -0.12% | 3,400 |
| 2025-10-23 | 838.0 | 841.0 | 836.0 | 841.0 | 0.0 | 0.00% | 2,600 |
| 2025-10-22 | 837.0 | 841.0 | 832.0 | 841.0 | +12.0 | +1.45% | 11,400 |
| 2025-10-21 | 839.0 | 840.0 | 829.0 | 829.0 | -4.0 | -0.48% | 10,000 |
| 2025-10-20 | 844.0 | 847.0 | 829.0 | 833.0 | -6.0 | -0.72% | 20,200 |
| 2025-10-17 | 838.0 | 841.0 | 832.0 | 839.0 | +8.0 | +0.96% | 9,900 |
| 2025-10-16 | 837.0 | 842.0 | 831.0 | 831.0 | +1.0 | +0.12% | 16,900 |
| 2025-10-15 | 822.0 | 832.0 | 819.0 | 830.0 | +16.0 | +1.97% | 7,600 |
| 2025-10-14 | 813.0 | 822.0 | 810.0 | 814.0 | -9.0 | -1.09% | 11,000 |
| 2025-10-10 | 827.0 | 832.0 | 822.0 | 823.0 | -10.0 | -1.20% | 5,200 |
| 2025-10-09 | 836.0 | 836.0 | 831.0 | 833.0 | -2.0 | -0.24% | 5,800 |
| 2025-10-08 | 829.0 | 836.0 | 826.0 | 835.0 | +4.0 | +0.48% | 13,900 |
| 2025-10-07 | 822.0 | 831.0 | 822.0 | 831.0 | +10.0 | +1.22% | 14,000 |
| 2025-10-06 | 839.0 | 840.0 | 820.0 | 821.0 | -18.0 | -2.15% | 51,400 |
| 2025-10-03 | 831.0 | 839.0 | 828.0 | 839.0 | +13.0 | +1.57% | 17,800 |
| 2025-10-02 | 826.0 | 834.0 | 821.0 | 826.0 | +1.0 | +0.12% | 12,300 |
| 2025-10-01 | 828.0 | 831.0 | 819.0 | 825.0 | -4.0 | -0.48% | 17,400 |
| 2025-09-30 | 848.0 | 848.0 | 828.0 | 829.0 | -20.0 | -2.36% | 22,500 |
| 2025-09-29 | 882.0 | 882.0 | 840.0 | 849.0 | +27.0 | +3.28% | 43,100 |
| 2025-09-26 | 823.0 | 823.0 | 817.0 | 822.0 | +1.0 | +0.12% | 5,000 |
| 2025-09-25 | 818.0 | 821.0 | 817.0 | 821.0 | +3.0 | +0.37% | 6,500 |
| 2025-09-24 | 821.0 | 825.0 | 810.0 | 818.0 | -1.0 | -0.12% | 33,300 |
| 2025-09-22 | 824.0 | 824.0 | 815.0 | 819.0 | 0.0 | 0.00% | 7,600 |
| 2025-09-19 | 811.0 | 821.0 | 808.0 | 819.0 | +7.0 | +0.86% | 21,600 |
| 2025-09-18 | 812.0 | 813.0 | 810.0 | 812.0 | +1.0 | +0.12% | 2,900 |
| 2025-09-17 | 809.0 | 813.0 | 807.0 | 811.0 | +1.0 | +0.12% | 4,200 |
| 2025-09-16 | 815.0 | 815.0 | 809.0 | 810.0 | -8.0 | -0.98% | 9,100 |
| 2025-09-12 | 817.0 | 818.0 | 815.0 | 818.0 | — | — | 1,400 |
直近120営業日分を表示