オークネット（3964）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,267
- 始値
- 1,237
- 高値
- 1,250
- 安値
- 1,221
- 終値 -3.63%
- 1,221
- 出来高 +48.35%
- 139,000
乖離率
- 株価（5日）
移動平均値 - -2.63%
1,254 - 株価（25日）
移動平均値 - -1.53%
1,240 - 出来高（5日）
移動平均値 - +7.15%
129,720
2025/11/19～2026/04/17
株価推移
| 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 | ||||||||||
| 04/17 | 1,237 | 1,250 | 1,221 | 1,221 | -3.63% | 139,000 | 1172億8046万 | -1.53% | 15.38 | 4.2 |
| 04/16 | 1,286 | 1,288 | 1,266 | 1,267 | -1.32% | 93,700 | 1216億9889万 | +2.1% | 15.96 | 4.36 |
| 04/15 | 1,285 | 1,292 | 1,263 | 1,284 | +1.58% | 151,700 | 1233億3179万 | +3.38% | 16.18 | 4.42 |
| 04/14 | 1,251 | 1,265 | 1,242 | 1,264 | +2.43% | 124,700 | 1214億1073万 | +1.94% | 15.93 | 4.35 |
| 04/13 | 1,248 | 1,256 | 1,226 | 1,234 | -1.12% | 139,500 | 1185億2915万 | -0.24% | 15.55 | 4.25 |
| 04/10 | 1,270 | 1,289 | 1,240 | 1,248 | -1.73% | 158,000 | 1198億7389万 | +0.89% | 15.72 | 4.3 |
| 04/09 | 1,305 | 1,305 | 1,267 | 1,270 | -2.31% | 109,500 | 1219億8705万 | +2.75% | 16 | 4.37 |
| 04/08 | 1,294 | 1,310 | 1,288 | 1,300 | +2.6% | 140,500 | 1248億6864万 | +5.52% | 16.38 | 4.48 |
| 04/07 | 1,268 | 1,288 | 1,262 | 1,267 | +0.4% | 144,000 | 1216億9889万 | +3.26% | 15.96 | 4.36 |
| 04/06 | 1,249 | 1,268 | 1,249 | 1,262 | +1.2% | 125,200 | 1212億1863万 | +3.1% | 15.9 | 4.35 |
| 04/03 | 1,240 | 1,262 | 1,226 | 1,247 | +0.56% | 106,300 | 1197億7784万 | +1.96% | 15.71 | 4.29 |
| 04/02 | 1,232 | 1,260 | 1,226 | 1,240 | -1.04% | 193,200 | 1191億547万 | +1.72% | 15.62 | 4.27 |
| 04/01 | 1,205 | 1,258 | 1,205 | 1,253 | +5.47% | 184,700 | 1203億5415万 | +3.13% | 15.79 | 4.31 |
| 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% | 14.97 | 4.09 |
| 03/30 | 1,150 | 1,279 | 1,131 | 1,200 | +0.08% | 274,600 | 1152億6336万 | -0.58% | 15.12 | 4.13 |
| 03/27 | 1,201 | 1,204 | 1,180 | 1,199 | -0.46% | 209,600 | 1151億6730万 | -0.5% | 15.11 | 4.13 |
| 03/26 | 1,238 | 1,238 | 1,188 | 1,205 | -2.35% | 156,600 | 1156億9559万 | +0.21% | 15.18 | 4.15 |
| 03/25 | 1,247 | 1,247 | 1,222 | 1,234 | +3.09% | 214,000 | 1184億8112万 | +2.88% | 15.54 | 4.25 |
| 03/24 | 1,240 | 1,240 | 1,187 | 1,197 | +2.7% | 122,400 | 1149億2717万 | +0.21% | 15.08 | 4.12 |
| 03/23 | 1,152 | 1,184 | 1,135 | 1,165 | -3.08% | 195,800 | 1119億151万 | -1.94% | 14.68 | 4.01 |
| 03/19 | 1,239 | 1,249 | 1,181 | 1,202 | -6.75% | 1,552,400 | 1154億5546万 | +1.43% | 15.15 | 4.14 |
| 03/18 | 1,268 | 1,289 | 1,255 | 1,289 | +3.08% | 115,200 | 1238億1205万 | +9.24% | 16.24 | 4.44 |
| 03/17 | 1,274 | 1,285 | 1,245 | 1,251 | -0.44% | 131,200 | 1201億1402万 | +6.7% | 15.76 | 4.31 |
| 03/16 | 1,275 | 1,294 | 1,251 | 1,256 | -0.59% | 160,600 | 1206億4231万 | +7.9% | 15.83 | 4.32 |
| 03/13 | 1,249 | 1,274 | 1,242 | 1,264 | +1.04% | 181,400 | 1213億6271万 | +9.3% | 15.92 | 4.35 |
| 03/12 | 1,286 | 1,286 | 1,244 | 1,251 | -3.25% | 259,800 | 1201億1402万 | +9.02% | 15.76 | 4.31 |
| 03/11 | 1,254 | 1,297 | 1,248 | 1,293 | +5.73% | 209,200 | 1241億4824万 | +13.48% | 16.29 | 4.45 |
| 03/10 | 1,235 | 1,238 | 1,213 | 1,223 | +2.52% | 165,400 | 1174億2454万 | +8.28% | 15.4 | 4.21 |
| 03/09 | 1,182 | 1,206 | 1,167 | 1,193 | -3.21% | 199,600 | 1145億4296万 | +6.38% | 15.03 | 4.11 |
| 03/06 | 1,233 | 1,238 | 1,210 | 1,232 | +1.07% | 155,200 | 1183億3704万 | +10.49% | 15.52 | 4.24 |
| 03/05 | 1,209 | 1,233 | 1,186 | 1,219 | +2.96% | 186,600 | 1170億8836万 | +10.22% | 15.36 | 4.2 |
| 03/04 | 1,164 | 1,198 | 1,158 | 1,184 | +1.11% | 300,400 | 1137億2651万 | +7.64% | 14.92 | 4.08 |
| 03/03 | 1,196 | 1,210 | 1,164 | 1,171 | -2.13% | 196,200 | 1124億7782万 | +7.04% | 14.75 | 4.03 |
| 03/02 | 1,182 | 1,230 | 1,178 | 1,197 | -1.81% | 252,000 | 1149億2717万 | +9.77% | 15.08 | 4.12 |
| 02/27 | 1,176 | 1,219 | 1,163 | 1,219 | +5.91% | 249,200 | 1170億4033万 | +12.2% | 15.35 | 4.2 |
| 02/26 | 1,150 | 1,169 | 1,144 | 1,151 | +0.61% | 168,800 | 1105億874万 | +6.63% | 14.5 | 3.96 |
| 02/25 | 1,128 | 1,150 | 1,108 | 1,144 | +1.69% | 145,800 | 1098億3637万 | +6.17% | 14.41 | 3.94 |
| 02/24 | 1,110 | 1,129 | 1,079 | 1,125 | +1.17% | 258,400 | 1080億1137万 | +4.51% | 14.17 | 3.87 |
| 02/20 | 1,119 | 1,124 | 1,104 | 1,112 | -2.84% | 121,000 | 1067億6268万 | +3.4% | 14 | 3.83 |
| 02/19 | 1,138 | 1,147 | 1,119 | 1,144 | +0.57% | 161,600 | 1098億8440万 | +6.52% | 14.41 | 3.94 |
| 02/18 | 1,123 | 1,146 | 1,123 | 1,138 | +1.11% | 169,200 | 1092億6006万 | +6.01% | 14.33 | 3.92 |
| 02/17 | 1,114 | 1,136 | 1,105 | 1,125 | +1.26% | 289,600 | 1080億5940万 | +4.94% | 14.18 | 3.87 |
| 02/16 | 1,139 | 1,148 | 1,100 | 1,111 | +6.98% | 413,400 | 1067億1466万 | +3.83% | 14 | 3.83 |
| 02/13 | 1,084 | 1,101 | 1,032 | 1,039 | -6.1% | 263,600 | 997億5083万 | -2.76% | 13.09 | 3.58 |
| 02/12 | 1,085 | 1,106 | 1,081 | 1,106 | +2.45% | 177,600 | 1062億3439万 | +3.46% | 13.94 | 3.81 |
| 02/10 | 1,074 | 1,083 | 1,065 | 1,080 | +0.51% | 92,800 | 1036億8899万 | +1.17% | 13.6 | 3.72 |
| 02/09 | 1,080 | 1,080 | 1,062 | 1,074 | +1.7% | 138,800 | 1031億6070万 | +0.75% | 13.53 | 3.7 |
| 02/06 | 1,032 | 1,056 | 1,026 | 1,056 | +0.86% | 153,600 | 1014億3175万 | -0.85% | 13.31 | 3.64 |
| 02/05 | 1,052 | 1,057 | 1,040 | 1,047 | -0.38% | 88,800 | 1005億6728万 | -1.51% | 13.19 | 3.61 |
| 02/04 | 1,038 | 1,057 | 1,034 | 1,051 | -0.38% | 91,600 | 1009億5149万 | -1.13% | 13.24 | 3.62 |
| 02/03 | 1,047 | 1,057 | 1,040 | 1,055 | +1.39% | 96,400 | 1013億3570万 | -0.66% | 13.29 | 3.63 |
| 02/02 | 1,038 | 1,052 | 1,034 | 1,041 | +1.41% | 159,800 | 999億4293万 | -2.02% | 13.11 | 3.58 |
| 01/30 | 1,032 | 1,032 | 1,018 | 1,026 | 0% | 96,000 | 985億5017万 | -3.3% | 12.93 | 3.53 |
| 01/29 | 1,024 | 1,031 | 1,007 | 1,026 | +0.24% | 185,000 | 985億5017万 | -3.3% | 12.93 | 3.53 |
| 01/28 | 1,049 | 1,049 | 1,018 | 1,024 | -2.43% | 112,000 | 983億1004万 | -3.44% | 12.9 | 3.52 |
| 01/27 | 1,036 | 1,061 | 1,026 | 1,049 | +0.77% | 155,800 | 1007億5938万 | -1.04% | 13.22 | 3.61 |
| 01/26 | 1,060 | 1,067 | 1,037 | 1,041 | -4.01% | 164,800 | 999億9096万 | -1.61% | 13.12 | 3.58 |
| 01/23 | 1,091 | 1,100 | 1,080 | 1,085 | +0.42% | 104,800 | 1041億6926万 | +2.7% | 13.66 | 3.73 |
| 01/22 | 1,067 | 1,083 | 1,065 | 1,080 | +1.84% | 86,400 | 1037億3702万 | +2.47% | 13.61 | 3.72 |
| 01/21 | 1,064 | 1,075 | 1,055 | 1,061 | -2.3% | 108,600 | 1018億6399万 | +0.9% | 13.36 | 3.65 |
| 01/20 | 1,116 | 1,116 | 1,076 | 1,086 | -2.69% | 142,200 | 1042億6531万 | +3.58% | 13.68 | 3.74 |
| 01/19 | 1,120 | 1,120 | 1,104 | 1,116 | +0.86% | 74,600 | 1071億4689万 | +6.95% | 14.06 | 3.84 |
| 01/16 | 1,085 | 1,113 | 1,076 | 1,106 | +1% | 127,400 | 1062億3439万 | +6.55% | 13.94 | 3.81 |
| 01/15 | 1,101 | 1,116 | 1,090 | 1,095 | -0.99% | 131,800 | 1051億7781万 | +6% | 13.8 | 3.77 |
| 01/14 | 1,102 | 1,122 | 1,102 | 1,106 | -0.94% | 94,200 | 1062億3439万 | +7.48% | 13.94 | 3.81 |
| 01/13 | 1,112 | 1,123 | 1,090 | 1,117 | +4.01% | 233,200 | 1072億4295万 | +9.03% | 14.07 | 3.84 |
| 01/09 | 1,080 | 1,080 | 1,057 | 1,074 | +1.23% | 151,200 | 1031億1268万 | +5.45% | 13.53 | 3.7 |
| 01/08 | 1,066 | 1,077 | 1,055 | 1,061 | +0.05% | 177,000 | 1018億6399万 | +4.59% | 13.36 | 3.65 |
| 01/07 | 1,055 | 1,069 | 1,048 | 1,060 | +0.14% | 193,600 | 1018億1596万 | +4.85% | 13.36 | 3.65 |
| 01/06 | 1,070 | 1,073 | 1,055 | 1,059 | -0.66% | 197,200 | 1016億7188万 | +4.91% | 13.34 | 3.64 |
| 01/05 | 1,050 | 1,071 | 1,034 | 1,066 | +2.9% | 238,000 | 1023億4425万 | +5.91% | 13.43 | 3.67 |
| 2025 | ||||||||||
| 12/30 | 1,024 | 1,049 | 1,006 | 1,036 | +1.17% | 188,800 | 1025億6917万 | +3.24% | 16.39 | 3.68 |
| 12/29 | 1,033 | 1,033 | 1,016 | 1,024 | -1.44% | 653,000 | 1013億8054万 | +2.35% | 16.2 | 3.64 |
| 12/26 | 1,043 | 1,048 | 1,035 | 1,039 | +0.24% | 533,600 | 1028億6633万 | +4.06% | 16.44 | 3.69 |
| 12/25 | 1,032 | 1,043 | 1,027 | 1,036 | -0.1% | 390,200 | 1026億1870万 | +4.23% | 16.4 | 3.69 |
| 12/24 | 1,037 | 1,044 | 1,031 | 1,037 | +1.02% | 206,600 | 1027億1775万 | +4.85% | 16.41 | 3.69 |
| 12/23 | 1,036 | 1,037 | 1,022 | 1,027 | +0.93% | 173,800 | 1016億7769万 | +4.21% | 16.25 | 3.65 |
| 12/22 | 1,028 | 1,028 | 1,013 | 1,017 | +0.39% | 140,800 | 1007億3669万 | +3.56% | 16.1 | 3.62 |
| 12/19 | 1,009 | 1,022 | 1,002 | 1,013 | +0.1% | 196,200 | 1003億4048万 | +3.47% | 16.03 | 3.6 |
| 12/18 | 1,002 | 1,020 | 995 | 1,012 | +1.5% | 208,000 | 1002億4143万 | +3.58% | 16.02 | 3.6 |
| 12/17 | 993 | 1,000 | 984 | 997 | +0.45% | 69,000 | 987億5564万 | +2.15% | 15.78 | 3.55 |
| 12/16 | 1,029 | 1,029 | 993 | 993 | -3.55% | 184,200 | 983億990万 | +1.79% | 15.71 | 3.53 |
| 12/15 | 1,004 | 1,033 | 1,000 | 1,029 | +2.29% | 407,600 | 1019億2533万 | +5.76% | 16.29 | 3.66 |
| 12/12 | 1,000 | 1,023 | 997 | 1,006 | +2.39% | 223,200 | 996億4711万 | +3.82% | 15.92 | 3.58 |
| 12/11 | 980 | 988 | 975 | 983 | +0.26% | 126,400 | 973億1937万 | +1.6% | 15.55 | 3.5 |
| 12/10 | 976 | 989 | 975 | 980 | +0.51% | 144,800 | 970億7174万 | +1.45% | 15.51 | 3.49 |
| 12/09 | 990 | 990 | 971 | 975 | -1.47% | 72,000 | 965億7648万 | +0.93% | 15.43 | 3.47 |
| 12/08 | 1,005 | 1,013 | 984 | 990 | -0.5% | 209,600 | 980億1274万 | +2.33% | 15.66 | 3.52 |
| 12/05 | 970 | 999 | 970 | 995 | +2.58% | 186,000 | 985億800万 | +2.74% | 15.74 | 3.54 |
| 12/04 | 985 | 987 | 966 | 970 | -0.67% | 186,200 | 960億3168万 | +0.15% | 15.34 | 3.45 |
| 12/03 | 972 | 993 | 972 | 976 | -0.05% | 121,000 | 966億7553万 | +0.83% | 15.45 | 3.47 |
| 12/02 | 978 | 985 | 975 | 977 | -0.15% | 73,200 | 967億2505万 | +0.57% | 15.45 | 3.47 |
| 12/01 | 1,009 | 1,019 | 968 | 978 | -3.02% | 177,800 | 968億7363万 | +0.41% | 15.48 | 3.48 |
| 11/28 | 1,003 | 1,010 | 992 | 1,009 | +2.23% | 102,200 | 998億9474万 | +3.44% | 15.96 | 3.59 |
| 11/27 | 1,000 | 1,018 | 984 | 987 | -0.15% | 119,200 | 977億1558万 | +1.28% | 15.61 | 3.51 |
| 11/26 | 964 | 988 | 964 | 988 | +2.54% | 81,600 | 978億6416万 | +1.44% | 15.64 | 3.51 |
| 11/25 | 981 | 981 | 955 | 964 | -0.62% | 153,200 | 954億3737万 | -1.08% | 15.25 | 3.43 |
| 11/21 | 938 | 970 | 938 | 970 | +2.54% | 143,600 | 960億3168万 | -0.46% | 15.34 | 3.45 |
| 11/20 | 933 | 947 | 920 | 946 | +3.11% | 117,400 | 936億5442万 | -3.03% | 14.96 | 3.36 |
| 11/19 | 930 | 942 | 914 | 917 | -0.86% | 162,600 | 908億3141万 | -6.05% | 14.51 | 3.26 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +8.89% 5/26 | -9.33% 11/22 |
| 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 | +26.94% 7/13 | -20.25% 8/13 |
| 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 | +19.33% 3/26 | -11.68% 1/27 |
| 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 | +28.97% 3/27 | -27.33% 3/13 |
| 2021年 12月期 | 644 2,574 11/5 | 313 1,253 2/1 | 3,378,400 844,600 8/11 | 719億5076万 | 349億1296万 | +23.45% 8/11 | -22.19% 11/15 |
| 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 | +14.93% 6/22 | -16.27% 11/15 |
| 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 | +13.49% 5/15 | -9.89% 3/20 |
| 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 | +10.33% 6/21 | -19.57% 8/5 |
| 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 | +19.74% 5/14 | -14.04% 4/7 |
| 最新 | 1,221 2026/4/17 | 139,000 | 1172億8046万 | -1.53% 1,240 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 46%（1.46倍）
- 2025/12/30 vs 2024/12/30
- 55%（1.55倍）
- 2026/04/17 vs 2025/12/30
- 18%（1.18倍）
- 過去安値
186円（2020/03/13） - 557%（6.57倍）
1,221円（4/17）
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。
