オークネット（3964）の時価総額の推移
- 2017年12月29日
- 394億1389万
- 2018年12月28日
- 269億6528万
- 2019年12月30日
- 371億2394万
- 2020年12月30日
- 383億5919万
- 2021年12月30日
- 466億2059万
- 2022年12月30日
- 479億3995万
- 2023年12月29日
- 432億4295万
- 2024年12月30日
- 638億3479万
- 2025年12月30日
- 939億8658万
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 1,430 | 1,450 | 1,425 | 1,439 | -0.07% | 364,900 | 1382億1997万 | +1.12% | 16.76 | 4.41 |
| 08/19 | 1,500 | 1,501 | 1,433 | 1,440 | -4.06% | 398,600 | 1383億1603万 | +1.27% | 16.77 | 4.41 |
| 08/18 | 1,466 | 1,518 | 1,466 | 1,501 | +1.08% | 388,900 | 1441億7525万 | +5.78% | 17.48 | 4.6 |
| 08/17 | 1,467 | 1,510 | 1,464 | 1,485 | +0.68% | 742,700 | 1426億3840万 | +4.95% | 17.29 | 4.55 |
| 08/14 | 1,476 | 1,498 | 1,472 | 1,475 | -0.14% | 469,000 | 1416億7788万 | +4.46% | 17.18 | 4.52 |
| 08/13 | 1,447 | 1,478 | 1,441 | 1,477 | +0.82% | 380,200 | 1418億6998万 | +4.75% | 17.2 | 4.52 |
| 08/12 | 1,485 | 1,485 | 1,458 | 1,465 | -0.61% | 371,600 | 1407億1735万 | +3.97% | 17.06 | 4.49 |
| 08/10 | 1,457 | 1,490 | 1,438 | 1,474 | +0.27% | 526,500 | 1415億8182万 | +4.76% | 17.16 | 4.51 |
| 08/07 | 1,480 | 1,480 | 1,452 | 1,470 | 0% | 458,800 | 1411億9761万 | +4.85% | 17.12 | 4.5 |
| 08/06 | 1,482 | 1,490 | 1,434 | 1,470 | 0% | 895,700 | 1411億9761万 | +5.15% | 17.12 | 4.5 |
| 08/05 | 1,506 | 1,526 | 1,455 | 1,470 | +10.86% | 3,167,900 | 1411億9761万 | +5.53% | 17.12 | 4.5 |
| 08/04 | 1,364 | 1,370 | 1,321 | 1,326 | -1.04% | 373,500 | 1273億6601万 | -4.54% | 15.44 | 4.06 |
| 08/03 | 1,347 | 1,347 | 1,303 | 1,340 | +0.37% | 286,500 | 1287億1075万 | -3.67% | 15.6 | 4.1 |
| 07/31 | 1,338 | 1,362 | 1,324 | 1,335 | -0.37% | 197,000 | 1282億3048万 | -4.16% | 15.55 | 4.09 |
| 07/30 | 1,360 | 1,370 | 1,335 | 1,340 | -2.9% | 600,900 | 1287億1075万 | -3.94% | 15.6 | 4.1 |
| 07/29 | 1,411 | 1,411 | 1,363 | 1,380 | -1.08% | 153,100 | 1325億5286万 | -1.15% | 16.07 | 4.23 |
| 07/28 | 1,409 | 1,414 | 1,385 | 1,395 | -0.99% | 152,800 | 1339億9365万 | 0% | 16.24 | 4.27 |
| 07/27 | 1,409 | 1,409 | 1,389 | 1,409 | +1.08% | 114,000 | 1353億3839万 | +1% | 16.41 | 4.31 |
| 07/24 | 1,387 | 1,395 | 1,365 | 1,394 | -0.5% | 112,300 | 1338億9760万 | +0.07% | 16.23 | 4.27 |
| 07/23 | 1,406 | 1,415 | 1,393 | 1,401 | -1.34% | 104,900 | 1345億6997万 | +0.79% | 16.31 | 4.29 |
| 07/22 | 1,420 | 1,431 | 1,387 | 1,420 | +0.28% | 192,600 | 1363億9497万 | +2.31% | 16.54 | 4.35 |
| 07/21 | 1,403 | 1,437 | 1,400 | 1,416 | +0.93% | 167,000 | 1360億1076万 | +1.94% | 16.49 | 4.34 |
| 07/17 | 1,427 | 1,436 | 1,387 | 1,403 | -1.82% | 159,600 | 1347億6207万 | +1.01% | 16.34 | 4.3 |
| 07/16 | 1,417 | 1,436 | 1,409 | 1,429 | +0.7% | 76,700 | 1372億5945万 | +2.95% | 16.64 | 4.38 |
| 07/15 | 1,427 | 1,429 | 1,405 | 1,419 | +0.42% | 64,500 | 1362億9892万 | +2.23% | 16.52 | 4.34 |
| 07/14 | 1,405 | 1,427 | 1,396 | 1,413 | +2.39% | 89,900 | 1357億2260万 | +1.8% | 16.45 | 4.33 |
| 07/13 | 1,393 | 1,404 | 1,360 | 1,380 | -0.93% | 88,400 | 1325億5286万 | -0.58% | 16.07 | 4.23 |
| 07/10 | 1,412 | 1,423 | 1,390 | 1,393 | -1.21% | 111,200 | 1338億155万 | +0.36% | 16.22 | 4.27 |
| 07/09 | 1,415 | 1,419 | 1,402 | 1,410 | -1.54% | 91,400 | 1354億3444万 | +1.51% | 16.42 | 4.32 |
| 07/08 | 1,418 | 1,450 | 1,413 | 1,432 | -0.76% | 122,600 | 1375億4760万 | +3.24% | 16.68 | 4.38 |
| 07/07 | 1,415 | 1,453 | 1,412 | 1,443 | +1.98% | 124,300 | 1386億419万 | +4.04% | 16.8 | 4.42 |
| 07/06 | 1,375 | 1,416 | 1,356 | 1,415 | +4.43% | 126,300 | 1359億1471万 | +2.02% | 16.48 | 4.33 |
| 07/03 | 1,374 | 1,376 | 1,352 | 1,355 | -0.59% | 130,700 | 1301億5154万 | -2.31% | 15.78 | 4.15 |
| 07/02 | 1,375 | 1,386 | 1,354 | 1,363 | +0.66% | 105,900 | 1309億1996万 | -1.8% | 15.87 | 4.17 |
| 07/01 | 1,370 | 1,374 | 1,345 | 1,354 | -0.73% | 90,100 | 1300億5549万 | -2.66% | 15.77 | 4.15 |
| 06/30 | 1,388 | 1,391 | 1,357 | 1,364 | -0.58% | 142,600 | 1310億1601万 | -2.36% | 15.88 | 4.17 |
| 06/29 | 1,397 | 1,417 | 1,356 | 1,372 | -1.37% | 155,400 | 1317億8444万 | -2.21% | 15.98 | 4.2 |
| 06/26 | 1,388 | 1,394 | 1,379 | 1,391 | +1.16% | 156,000 | 1336億944万 | -1.28% | 16.2 | 4.25 |
| 06/25 | 1,378 | 1,400 | 1,372 | 1,375 | +0.29% | 125,200 | 1320億7260万 | -2.69% | 16.01 | 4.2 |
| 06/24 | 1,400 | 1,411 | 1,353 | 1,371 | +0.29% | 168,700 | 1316億8838万 | -3.31% | 15.97 | 4.19 |
| 06/23 | 1,378 | 1,389 | 1,367 | 1,367 | -0.8% | 112,000 | 1313億417万 | -4% | 15.92 | 4.18 |
| 06/22 | 1,374 | 1,405 | 1,374 | 1,378 | +0.36% | 129,400 | 1323億6075万 | -3.84% | 16.05 | 4.21 |
| 06/19 | 1,319 | 1,373 | 1,300 | 1,373 | +4.02% | 257,100 | 1318億8049万 | -4.39% | 15.99 | 4.2 |
| 06/18 | 1,354 | 1,372 | 1,320 | 1,320 | -2.44% | 225,900 | 1267億8969万 | -8.33% | 15.37 | 4.04 |
| 06/17 | 1,419 | 1,420 | 1,336 | 1,353 | -5.19% | 275,400 | 1299億5943万 | -6.3% | 15.76 | 4.14 |
| 06/16 | 1,420 | 1,433 | 1,409 | 1,427 | +0.49% | 101,400 | 1370億6734万 | -1.45% | 16.62 | 4.36 |
| 06/15 | 1,429 | 1,429 | 1,407 | 1,420 | +2.01% | 91,600 | 1363億9497万 | -1.39% | 16.54 | 4.34 |
| 06/12 | 1,440 | 1,459 | 1,382 | 1,392 | -1.56% | 138,200 | 1337億549万 | -2.79% | 16.21 | 4.26 |
| 06/11 | 1,439 | 1,455 | 1,371 | 1,414 | -1.6% | 123,800 | 1358億1865万 | -0.77% | 16.47 | 4.32 |
| 06/10 | 1,428 | 1,464 | 1,413 | 1,437 | +2.64% | 253,600 | 1380億2787万 | +1.41% | 16.73 | 4.39 |
| 06/09 | 1,391 | 1,442 | 1,380 | 1,400 | +1.67% | 196,300 | 1344億7392万 | -0.5% | 16.3 | 4.28 |
| 06/08 | 1,400 | 1,410 | 1,346 | 1,377 | -2.34% | 200,300 | 1322億6470万 | -1.57% | 16.04 | 4.21 |
| 06/05 | 1,392 | 1,416 | 1,353 | 1,410 | +3.22% | 156,300 | 1354億3444万 | +1.29% | 16.42 | 4.31 |
| 06/04 | 1,400 | 1,410 | 1,361 | 1,366 | -4.48% | 140,900 | 1312億812万 | -1.16% | 15.91 | 4.18 |
| 06/03 | 1,434 | 1,448 | 1,402 | 1,430 | -0.97% | 133,800 | 1373億5550万 | +4.08% | 16.65 | 4.37 |
| 06/02 | 1,440 | 1,448 | 1,409 | 1,444 | +1.05% | 102,700 | 1387億24万 | +5.94% | 16.82 | 4.42 |
| 06/01 | 1,388 | 1,446 | 1,367 | 1,429 | +4.54% | 194,500 | 1372億5945万 | +5.62% | 16.64 | 4.37 |
| 05/29 | 1,458 | 1,467 | 1,367 | 1,367 | -5.66% | 223,700 | 1313億417万 | +1.64% | 15.92 | 4.18 |
| 05/28 | 1,477 | 1,478 | 1,418 | 1,449 | -3.72% | 187,900 | 1391億8050万 | +8.22% | 16.87 | 4.43 |
| 05/27 | 1,508 | 1,526 | 1,490 | 1,505 | -0.13% | 156,500 | 1445億5946万 | +13.16% | 17.53 | 4.6 |
| 05/26 | 1,502 | 1,524 | 1,484 | 1,507 | -1.37% | 181,200 | 1447億5156万 | +14.17% | 17.55 | 4.61 |
| 05/25 | 1,515 | 1,536 | 1,507 | 1,528 | +2.48% | 111,900 | 1467億6867万 | +16.46% | 17.79 | 4.67 |
| 05/22 | 1,497 | 1,505 | 1,456 | 1,491 | -0.47% | 213,000 | 1432億1472万 | +14.6% | 17.36 | 4.56 |
| 05/21 | 1,522 | 1,537 | 1,490 | 1,498 | -1.45% | 162,800 | 1438億8709万 | +16.03% | 17.44 | 4.58 |
| 05/20 | 1,585 | 1,585 | 1,503 | 1,520 | -4.88% | 220,200 | 1460億25万 | +18.66% | 17.7 | 4.65 |
| 05/19 | 1,458 | 1,616 | 1,444 | 1,598 | +11.36% | 415,600 | 1534億9237万 | +25.73% | 18.61 | 4.89 |
| 05/18 | 1,471 | 1,477 | 1,429 | 1,435 | -2.58% | 190,500 | 1378億3576万 | +13.98% | 16.71 | 4.39 |
| 05/15 | 1,448 | 1,479 | 1,440 | 1,473 | +3.01% | 232,800 | 1414億8577万 | +17.65% | 17.15 | 4.5 |
| 05/14 | 1,452 | 1,453 | 1,402 | 1,430 | -1.38% | 193,000 | 1373億5550万 | +14.95% | 16.65 | 4.37 |
| 05/13 | 1,387 | 1,453 | 1,321 | 1,450 | +19.05% | 515,900 | 1392億7656万 | +17.31% | 16.89 | 4.43 |
| 05/12 | 1,231 | 1,237 | 1,210 | 1,218 | -1.77% | 138,700 | 1169億9231万 | -0.81% | 14.18 | 3.72 |
| 05/11 | 1,226 | 1,248 | 1,226 | 1,240 | +1.72% | 122,400 | 1191億547万 | +0.9% | 14.44 | 3.79 |
| 05/08 | 1,230 | 1,247 | 1,214 | 1,219 | +1.5% | 141,900 | 1170億8836万 | -0.65% | 14.2 | 3.73 |
| 05/07 | 1,211 | 1,223 | 1,200 | 1,201 | +1.09% | 131,200 | 1153億5941万 | -2.04% | 13.99 | 3.67 |
| 05/01 | 1,198 | 1,204 | 1,172 | 1,188 | -1.66% | 126,600 | 1141億1072万 | -3.1% | 13.83 | 3.63 |
| 04/30 | 1,201 | 1,232 | 1,200 | 1,208 | +0.83% | 202,400 | 1160億3178万 | -1.55% | 14.07 | 3.69 |
| 04/28 | 1,185 | 1,199 | 1,176 | 1,198 | +2.57% | 147,200 | 1150億7125万 | -2.44% | 13.95 | 3.66 |
| 04/27 | 1,157 | 1,187 | 1,157 | 1,168 | +0.86% | 170,400 | 1121億8967万 | -4.89% | 13.6 | 3.57 |
| 04/24 | 1,161 | 1,165 | 1,136 | 1,158 | -0.34% | 174,000 | 1112億2914万 | -5.7% | 13.49 | 3.54 |
| 04/23 | 1,187 | 1,192 | 1,143 | 1,162 | -2.84% | 217,100 | 1116億1335万 | -5.53% | 13.53 | 3.55 |
| 04/22 | 1,221 | 1,221 | 1,196 | 1,196 | -1.89% | 134,100 | 1148億7914万 | -3.16% | 13.93 | 3.66 |
| 04/21 | 1,245 | 1,245 | 1,214 | 1,219 | +0.08% | 104,000 | 1170億8836万 | -1.46% | 14.2 | 3.73 |
| 04/20 | 1,238 | 1,238 | 1,211 | 1,218 | -0.25% | 160,500 | 1169億9231万 | -1.62% | 14.18 | 3.72 |
| 04/17 | 1,237 | 1,250 | 1,221 | 1,221 | -3.63% | 139,000 | 1172億8046万 | -1.53% | 14.22 | 3.73 |
| 04/16 | 1,286 | 1,288 | 1,266 | 1,267 | -1.32% | 93,700 | 1216億9889万 | +2.1% | 14.75 | 3.87 |
| 04/15 | 1,285 | 1,292 | 1,263 | 1,284 | +1.58% | 151,700 | 1233億3179万 | +3.38% | 14.95 | 3.93 |
| 04/14 | 1,251 | 1,265 | 1,242 | 1,264 | +2.43% | 124,700 | 1214億1073万 | +1.94% | 14.72 | 3.87 |
| 04/13 | 1,248 | 1,256 | 1,226 | 1,234 | -1.12% | 139,500 | 1185億2915万 | -0.24% | 14.37 | 3.77 |
| 04/10 | 1,270 | 1,289 | 1,240 | 1,248 | -1.73% | 158,000 | 1198億7389万 | +0.89% | 14.53 | 3.82 |
| 04/09 | 1,305 | 1,305 | 1,267 | 1,270 | -2.31% | 109,500 | 1219億8705万 | +2.75% | 14.79 | 3.88 |
| 04/08 | 1,294 | 1,310 | 1,288 | 1,300 | +2.6% | 140,500 | 1248億6864万 | +5.52% | 15.14 | 3.98 |
| 04/07 | 1,268 | 1,288 | 1,262 | 1,267 | +0.4% | 144,000 | 1216億9889万 | +3.26% | 14.75 | 3.87 |
| 04/06 | 1,249 | 1,268 | 1,249 | 1,262 | +1.2% | 125,200 | 1212億1863万 | +3.1% | 14.7 | 3.86 |
| 04/03 | 1,240 | 1,262 | 1,226 | 1,247 | +0.56% | 106,300 | 1197億7784万 | +1.96% | 14.52 | 3.81 |
| 04/02 | 1,232 | 1,260 | 1,226 | 1,240 | -1.04% | 193,200 | 1191億547万 | +1.72% | 14.44 | 3.79 |
| 04/01 | 1,205 | 1,258 | 1,205 | 1,253 | +5.47% | 184,700 | 1203億5415万 | +3.13% | 14.59 | 3.83 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/31 | 1,187 | 1,188 | 1,137 | 1,188 | -1% | 211,900 | 1141億1072万 | -1.82% | 13.83 | 4.01 |
| 03/30 | 1,150 | 1,279 | 1,131 | 1,200 | +0.08% | 274,600 | 1152億6336万 | -0.58% | 13.97 | 4.05 |
| 03/27 | 1,201 | 1,204 | 1,180 | 1,199 | -0.46% | 209,600 | 1151億6730万 | -0.5% | 13.95 | 4.05 |
| 03/26 | 1,238 | 1,238 | 1,188 | 1,205 | -2.35% | 156,600 | 1156億9559万 | +0.21% | 14.01 | 4.07 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2017年 12月期 | 379 1,514 11/1 1,514 8/1 | 291 1,163 4/4 | 23,445,200 5,861,300 3/29 | 414億1758万 | 305億5084万 | 394億1389万 12/29 |
| 2018年 12月期 | 498 1,992 7/13 | 233 931 12/26 930 12/25 | 1,018,800 254,700 11/20 | 547億8617万 | 257億5602万 | 269億6528万 12/28 |
| 2019年 12月期 | 403 1,611 10/30 | 219 874 2/1 874 1/31 | 706,800 176,700 10/30 | 447億1217万 | 241億8139万 | 371億2394万 12/30 |
| 2020年 12月期 | 417 1,668 10/8 1,669 10/7 | 186 743 3/13 | 677,200 169,300 11/20 | 464億1360万 | 206億3333万 | 383億5919万 12/30 |
| 2021年 12月期 | 644 2,574 11/5 | 313 1,254 2/26 1,253 2/1 | 3,378,400 844,600 8/11 | 719億5076万 | 349億4082万 | 466億2059万 12/30 |
| 2022年 12月期 | 613 2,450 8/2 | 351 1,403 1/27 | 873,200 218,300 7/28 | 685億984万 | 392億2381万 | 479億3995万 12/30 |
| 2023年 12月期 | 497 1,988 12/7 | 368 1,472 4/6 | 1,369,600 342,400 7/28 | 492億2924万 | 389億5383万 | 432億4295万 12/29 |
| 2024年 12月期 | 708 2,831 7/16 | 458 1,830 1/4 | 944,000 236,000 7/30 | 701億461万 | 453億1665万 | 638億3479万 12/30 |
| 2025年 12月期 | 1,065 2,130 10/27 | 521 1,041 4/7 | 742,400 371,200 8/19 | 1054億9123万 | 515億5698万 | 939億8658万 12/30 |
| 最新 | 1,439 2026/8/20 | 364,900 | 1382億1997万 | |||
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。
