| 2026 |
| 10/27 | （IR情報）16:00 元取締役との解決金にかかる合意書の締結及び特別利益の計上見込みに関するお知らせ |
| 10/27 | 20 | 21 | 19 | 20 | 0% | 51,900 | - | -9.09% |
| 10/26 | 20 | 21 | 19 | 20 | +5.26% | 53,400 | - | -9.09% |
| 10/23 | 19 | 20 | 18 | 19 | -5% | 46,600 | - | -13.64% |
| 10/22 | 21 | 21 | 19 | 20 | -4.76% | 57,100 | - | -9.09% |
| 10/21 | 18 | 22 | 17 | 21 | +23.53% | 241,600 | - | -4.55% |
| 10/20 | 18 | 18 | 17 | 17 | -5.56% | 106,800 | - | -22.73% |
| 10/19 | 18 | 18 | 17 | 18 | 0% | 18,300 | - | -21.74% |
| 10/16 | 18 | 19 | 17 | 18 | -5.26% | 172,100 | - | -21.74% |
| 10/15 | 19 | 19 | 16 | 19 | 0% | 337,300 | - | -17.39% |
| 10/14 | 22 | 22 | 18 | 19 | -13.64% | 231,300 | - | -20.83% |
| 10/13 | 22 | 23 | 21 | 22 | 0% | 100,600 | - | -8.33% |
| 10/09 | 22 | 23 | 22 | 22 | 0% | 57,900 | - | -8.33% |
| 10/08 | 23 | 23 | 22 | 22 | -4.35% | 78,000 | - | -8.33% |
| 10/07 | 23 | 23 | 22 | 23 | 0% | 16,000 | - | -8% |
| 10/06 | 23 | 23 | 22 | 23 | 0% | 31,600 | - | -8% |
| 10/05 | 23 | 24 | 22 | 23 | 0% | 73,400 | - | -8% |
| 10/02 | 23 | 23 | 22 | 23 | 0% | 46,100 | - | -8% |
| 10/01 | 24 | 24 | 23 | 23 | 0% | 16,900 | - | -11.54% |
| 09/30 | 24 | 24 | 22 | 23 | 0% | 65,300 | - | -11.54% |
| 09/29 | 24 | 24 | 23 | 23 | -4.17% | 21,300 | - | -11.54% |
| 09/28 | 24 | 24 | 23 | 24 | 0% | 58,400 | - | -7.69% |
| 09/25 | 24 | 24 | 23 | 24 | 0% | 32,800 | - | -11.11% |
| 09/24 | 24 | 24 | 23 | 24 | 0% | 96,600 | - | -11.11% |
| 09/18 | 25 | 25 | 24 | 24 | -4% | 8,100 | - | -11.11% |
| 09/17 | 25 | 25 | 24 | 25 | +4.17% | 13,800 | - | -7.41% |
| 09/16 | 24 | 25 | 24 | 24 | 0% | 41,200 | - | -14.29% |
| 09/15 | 25 | 25 | 24 | 24 | -4% | 41,800 | - | -14.29% |
| 09/14 | 24 | 25 | 24 | 25 | +4.17% | 31,900 | - | -10.71% |
| 09/11 | 24 | 25 | 24 | 24 | 0% | 50,600 | - | -14.29% |
| 09/10 | 24 | 25 | 24 | 24 | 0% | 19,800 | - | -14.29% |
| 09/09 | 24 | 25 | 23 | 24 | 0% | 49,800 | - | -17.24% |
| 09/08 | 26 | 26 | 24 | 24 | -4% | 127,600 | - | -17.24% |
| 09/07 | 27 | 28 | 24 | 25 | -7.41% | 316,600 | - | -13.79% |
| 09/04 | 28 | 28 | 27 | 27 | -6.9% | 44,200 | - | -6.9% |
| 09/03 | （IR情報）17:00 資金使途の変更に関するお知らせ |
| 09/03 | 28 | 29 | 28 | 29 | 0% | 37,600 | - | 0% |
| 09/02 | 29 | 29 | 28 | 29 | 0% | 2,800 | - | 0% |
| 09/01 | 28 | 29 | 28 | 29 | 0% | 8,200 | - | 0% |
| 08/31 | 29 | 29 | 28 | 29 | 0% | 5,200 | - | 0% |
| 08/28 | 29 | 29 | 28 | 29 | 0% | 10,400 | - | 0% |
| 08/27 | （IR情報）16:00 (訂正・数値データ訂正)「2026年6月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 08/27 | （IR情報）16:00 投資家向けオンライン説明会開催のお知らせ |
| 08/27 | （IR情報）16:00 (訂正)「特別損失の計上及び連結・個別業績と前期実績値との差異に関するお知らせ」の一部訂正について |
| 08/27 | 29 | 30 | 28 | 29 | 0% | 48,300 | - | 0% |
| 08/26 | 29 | 29 | 28 | 29 | 0% | 27,100 | - | 0% |
| 08/25 | 29 | 29 | 28 | 29 | 0% | 33,100 | - | 0% |
| 08/24 | 30 | 30 | 28 | 29 | 0% | 27,600 | - | 0% |
| 08/21 | 30 | 30 | 28 | 29 | 0% | 31,500 | - | 0% |
| 08/20 | 29 | 30 | 28 | 29 | -3.33% | 23,800 | - | 0% |
| 08/19 | 29 | 30 | 28 | 30 | 0% | 70,400 | - | +3.45% |
| 08/18 | 30 | 31 | 29 | 30 | 0% | 29,800 | - | +3.45% |
| 08/17 | （IR情報）16:00 株式会社オーケーウェブ中期経営計画説明資料 |
| 08/17 | 31 | 31 | 30 | 30 | -3.23% | 18,000 | - | +3.45% |
| 08/14 | （IR情報）16:00 特別損失の計上及び連結・個別業績と前期実績値との差異に関するお知らせ |
| 08/14 | （IR情報）16:00 株式会社オーケーウェブ2026年6月期決算補足資料 |
| 08/14 | （IR情報）16:00 2026年6月期決算短信〔日本基準〕(連結) |
| 08/14 | 30 | 31 | 29 | 31 | +3.33% | 69,400 | - | +10.71% |
| 08/13 | 29 | 30 | 29 | 30 | +3.45% | 43,300 | - | +7.14% |
| 08/12 | 30 | 30 | 29 | 29 | 0% | 5,300 | - | +3.57% |
| 08/10 | 29 | 30 | 29 | 29 | -3.33% | 3,300 | - | +3.57% |
| 08/07 | （IR情報）16:00 投資家向けオンライン説明会開催のお知らせ |
| 08/07 | 29 | 30 | 28 | 30 | +3.45% | 11,600 | - | +7.14% |
| 08/06 | 30 | 30 | 29 | 29 | -3.33% | 12,500 | - | +7.41% |
| 08/05 | 31 | 31 | 29 | 30 | 0% | 14,300 | - | +11.11% |
| 08/04 | 29 | 31 | 28 | 30 | +3.45% | 247,500 | - | +11.11% |
| 08/03 | 28 | 29 | 27 | 29 | +3.57% | 149,300 | - | +7.41% |
| 07/31 | 27 | 28 | 27 | 28 | 0% | 3,700 | - | +7.69% |
| 07/30 | 28 | 28 | 27 | 28 | +3.7% | 5,100 | - | +7.69% |
| 07/29 | 28 | 28 | 27 | 27 | -3.57% | 19,100 | - | +3.85% |
| 07/28 | 28 | 28 | 27 | 28 | 0% | 96,700 | - | +7.69% |
| 07/27 | 29 | 29 | 27 | 28 | -3.45% | 35,300 | - | +7.69% |
| 07/24 | 28 | 29 | 28 | 29 | +3.57% | 20,500 | - | +11.54% |
| 07/23 | 28 | 29 | 28 | 28 | 0% | 34,600 | - | +7.69% |
| 07/22 | 28 | 29 | 28 | 28 | -3.45% | 14,000 | - | +7.69% |
| 07/21 | 27 | 29 | 27 | 29 | +7.41% | 39,400 | - | +11.54% |
| 07/17 | 27 | 29 | 27 | 27 | +3.85% | 120,800 | - | +3.85% |
| 07/16 | 28 | 29 | 26 | 26 | -7.14% | 139,300 | - | 0% |
| 07/15 | 29 | 29 | 28 | 28 | 0% | 47,900 | - | +7.69% |
| 07/14 | 30 | 31 | 27 | 28 | -6.67% | 348,300 | - | +7.69% |
| 07/13 | 25 | 36 | 24 | 30 | +25% | 1,215,500 | - | +15.38% |
| 07/10 | 25 | 25 | 24 | 24 | -4% | 65,800 | - | -7.69% |
| 07/09 | 25 | 26 | 24 | 25 | 0% | 20,200 | - | -7.41% |
| 07/08 | （IR情報）16:00 (開示事項の経過)取引先に対する債権回収の経過報告(第7回債権者集会の開催)に関するお知らせ |
| 07/08 | 25 | 26 | 24 | 25 | 0% | 18,300 | - | -7.41% |
| 07/07 | 25 | 26 | 24 | 25 | 0% | 31,700 | - | -7.41% |
| 07/06 | 24 | 25 | 24 | 25 | +4.17% | 66,100 | - | -7.41% |
| 07/03 | 25 | 25 | 24 | 24 | -4% | 32,600 | - | -14.29% |
| 07/02 | 25 | 25 | 24 | 25 | 0% | 28,200 | - | -10.71% |
| 07/01 | 25 | 25 | 24 | 25 | 0% | 39,400 | - | -10.71% |
| 06/30 | （IR情報）16:00 (開示事項の経過)簡易株式交換によるJINEN株式会社の完全子会社化完了のお知らせ |
| 06/30 | 22 | 26 | 22 | 25 | +13.64% | 116,000 | - | -10.71% |
| 06/29 | 23 | 23 | 21 | 22 | -4.35% | 102,300 | - | -24.14% |
| 06/26 | 23 | 24 | 21 | 23 | -4.17% | 175,900 | - | -20.69% |
| 06/25 | 25 | 25 | 23 | 24 | -4% | 256,700 | - | -17.24% |
| 06/24 | 26 | 27 | 25 | 25 | -7.41% | 123,700 | - | -16.67% |
| 06/23 | 26 | 27 | 26 | 27 | 0% | 48,500 | - | -10% |
| 06/22 | 27 | 28 | 26 | 27 | 0% | 137,800 | - | -10% |
| 06/19 | 28 | 29 | 27 | 27 | -3.57% | 58,100 | - | -12.9% |
| 06/18 | 28 | 29 | 28 | 28 | 0% | 17,900 | - | -9.68% |
| 06/17 | 28 | 29 | 28 | 28 | 0% | 15,100 | - | -9.68% |
| 06/16 | 29 | 29 | 28 | 28 | -3.45% | 11,800 | - | -12.5% |
| 06/15 | 29 | 30 | 28 | 29 | -3.33% | 47,800 | - | -9.38% |
| 06/12 | 29 | 30 | 29 | 30 | +3.45% | 34,100 | - | -9.09% |
| 06/11 | 29 | 30 | 29 | 29 | 0% | 9,300 | - | -12.12% |
| 06/10 | 30 | 30 | 29 | 29 | 0% | 29,900 | - | -14.71% |
| 06/09 | 29 | 30 | 29 | 29 | 0% | 17,700 | - | -14.71% |
| 06/08 | 30 | 30 | 29 | 29 | -6.45% | 24,600 | - | -14.71% |
| 06/05 | 30 | 31 | 29 | 31 | +3.33% | 63,400 | - | -11.43% |
| 06/04 | 31 | 31 | 30 | 30 | 0% | 20,800 | - | -14.29% |
| 06/03 | 31 | 32 | 30 | 30 | -6.25% | 34,000 | - | -14.29% |
| 06/02 | 32 | 32 | 31 | 32 | 0% | 23,700 | - | -11.11% |
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。
