日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	331	331	331	331	0%	1,000	-	-2.07%
10/01	330	332	329	331	-0.9%	7,400	-	-2.07%
09/30	334	335	332	334	0%	1,600	-	-1.47%
09/29	333	339	327	334	-2.05%	56,000	-	-1.47%
09/28	342	344	335	341	+0.59%	76,700	-	+0.59%
09/25	337	341	336	339	0%	20,700	-	0%
09/24	339	342	337	339	+0.59%	17,800	-	+0.3%
09/18	337	337	335	337	0%	7,000	-	-0.3%
09/17	335	337	335	337	0%	4,500	-	-0.3%
09/16	340	340	336	337	-0.59%	7,000	-	0%
09/15	337	339	336	339	+1.19%	3,700	-	+0.89%
09/14	332	335	332	335	+0.6%	3,000	-	-0.3%
09/11	336	336	332	333	-0.89%	8,700	-	-0.6%
09/10	335	337	335	336	-1.18%	7,400	-	+0.6%
09/09	343	343	338	340	+0.59%	3,500	-	+1.8%
09/08	339	340	338	338	0%	1,300	-	+1.5%
09/07	341	341	337	338	-0.59%	6,400	-	+1.81%
09/04	343	344	340	340	-1.16%	5,400	-	+2.72%
09/03	342	346	335	344	+0.58%	6,500	-	+4.24%
09/02	345	345	339	342	-1.16%	9,800	-	+3.64%
09/01	345	346	343	346	-0.29%	7,700	-	+5.17%
08/31	349	349	340	347	+2.36%	35,500	-	+5.47%
08/28	347	352	339	339	0%	43,300	-	+3.35%
08/27	338	340	335	339	0%	9,500	-	+3.67%
08/26	339	339	335	339	+0.3%	32,300	-	+3.99%
08/25	337	338	329	338	+0.3%	8,100	-	+4%
08/24	338	338	336	337	-0.3%	4,600	-	+3.69%
08/21	336	338	335	338	+0.9%	4,600	-	+4.32%
08/20	334	338	332	335	+0.3%	6,500	-	+3.72%
08/19	333	334	329	334	+0.3%	1,900	-	+3.41%
08/18	334	336	332	333	+0.3%	9,500	-	+3.42%
08/17	328	332	323	332	+3.11%	6,600	-	+3.11%
08/14	（IR情報）14:00 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/14	（IR情報）14:00 2026年9月期第3四半期決算補足説明資料
08/14	326	333	321	322	-0.62%	24,200	-	+0.31%
08/13	322	324	319	324	+1.25%	1,900	-	+0.93%
08/12	319	323	317	320	0%	4,600	-	-0.31%
08/10	318	322	317	320	+0.63%	3,900	-	-0.31%
08/07	318	321	318	318	0%	3,400	-	-0.93%
08/06	317	318	317	318	+0.32%	900	-	-0.93%
08/05	317	317	314	317	0%	2,600	-	-1.25%
08/04	316	317	315	317	+0.63%	1,400	-	-1.25%
08/03	320	320	315	315	-1.56%	4,400	-	-1.87%
07/31	332	332	320	320	-1.84%	3,900	-	0%
07/29	330	330	326	326	-0.91%	1,400	-	+1.88%
07/28	333	333	325	329	-0.3%	1,900	-	+3.13%
07/27	329	335	329	330	+0.92%	6,800	-	+3.45%
07/24	323	327	321	327	+1.55%	2,800	-	+2.83%
07/23	322	323	321	322	0%	17,500	-	+1.26%
07/22	319	325	319	322	-0.31%	2,800	-	+1.58%
07/21	319	323	319	323	+1.57%	1,100	-	+1.89%
07/17	319	319	317	318	-0.31%	5,900	-	+0.32%
07/16	321	321	316	319	-1.24%	1,900	-	+0.63%
07/15	323	323	319	323	0%	800	-	+1.89%
07/14	323	323	318	323	+1.57%	4,200	-	+1.89%
07/13	315	319	315	318	+0.63%	2,900	-	+0.63%
07/10	321	321	316	316	-0.94%	5,400	-	0%
07/09	322	322	317	319	-1.54%	3,400	-	+0.95%
07/08	315	325	315	324	+1.89%	5,000	-	+2.21%
07/07	320	320	317	318	-0.63%	500	-	+0.32%
07/06	323	323	316	320	-0.31%	6,700	-	+0.95%
07/03	312	321	312	321	-0.31%	7,800	-	+1.26%
07/02	318	323	318	322	+1.26%	3,600	-	+1.58%
07/01	318	321	314	318	+0.63%	5,900	-	+0.32%
07/01	（IR情報）9:00 オークファン、CREOKと資本業務提携、リユース品ライブコマース市場創出へ
06/30	317	319	314	316	+0.32%	3,100	-	-0.63%
06/29	313	315	312	315	+1.61%	4,200	-	-1.25%
06/26	316	320	308	310	-0.32%	30,100	-	-2.82%
06/25	（IR情報）17:15 株主優待制度の一部変更(拡充)に関するお知らせ
06/25	311	311	309	311	+0.65%	4,300	-	-2.81%
06/24	314	314	309	309	-0.64%	3,900	-	-3.44%
06/23	311	312	311	311	-0.96%	900	-	-3.12%
06/22	311	316	311	314	+0.96%	7,100	-	-2.18%
06/19	310	311	310	311	-1.27%	12,600	-	-3.42%
06/18	316	319	313	315	-0.63%	3,000	-	-2.48%
06/17	313	317	313	317	+0.63%	4,800	-	-1.86%
06/16	312	315	312	315	+0.64%	8,800	-	-2.48%
06/15	319	319	313	313	-1.88%	9,500	-	-3.4%
06/12	318	320	317	319	+0.31%	5,300	-	-1.85%
06/11	318	320	318	318	-0.63%	1,400	-	-2.15%
06/10	317	320	317	320	+0.63%	19,900	-	-1.84%
06/09	325	325	318	318	+1.6%	5,500	-	-2.45%
06/08	322	325	311	313	-3.69%	28,300	-	-4.28%
06/05	322	327	322	325	0%	1,600	-	-0.91%
06/04	321	325	321	325	+0.31%	2,500	-	-0.91%
06/03	322	325	322	324	0%	5,400	-	-1.22%
06/02	323	324	322	324	0%	13,400	-	-1.22%
06/01	325	332	324	324	0%	4,900	-	-1.52%
05/29	328	330	323	324	-1.22%	6,400	-	-1.52%
05/28	330	330	326	328	-0.61%	1,800	-	-0.61%
05/27	326	332	324	330	-0.9%	13,600	-	0%
05/26	330	334	330	333	+1.22%	9,400	-	+0.91%
05/25	324	330	324	329	+1.54%	5,500	-	-0.3%
05/22	325	327	323	324	0%	4,100	-	-1.82%
05/21	323	325	323	324	+0.31%	800	-	-2.11%
05/20	324	325	323	323	-0.31%	2,900	-	-2.42%
05/19	326	329	324	324	-1.52%	10,000	-	-2.41%
05/18	326	329	326	329	+0.61%	2,800	-	-0.9%
05/15	（IR情報）14:00 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/15	（IR情報）14:00 2026年9月期第2四半期決算補足説明資料
05/15	326	329	326	327	+0.31%	8,800	-	-1.51%
05/14	329	329	326	326	-0.31%	2,300	-	-2.1%
05/13	328	330	326	327	-0.61%	3,300	-	-1.8%
05/12	331	332	329	329	-0.9%	800	-	-1.2%
05/11	330	332	329	332	+0.61%	5,600	-	-0.3%
05/08	329	331	329	330	0%	1,300	-	-0.9%

オークファン（3674）のイベントチャート

2026/05/08～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート