- 3964
- 2026/09/15
- 時価
- 1237億円
- PER 予
- 15倍
- 2017年以降
- 8.02-32.03倍
（2017-2025年） - PBR
- 3.94倍
- 2017年以降
- 1.07-3.67倍
（2017-2025年） - 配当 予
- 6.37%
- ROE 予
- 26.29%
- ROA 予
- 13.06%
- 資料
- Link
- CSV,JSON
オークネット（3964）の株価チャート
株価
9/15
- 前日 (9/14)
- 1,275
- 始値
- 1,275
- 高値
- 1,295
- 安値
- 1,273
- 終値 +1.02%
- 1,288
- 出来高 +11.01%
- 371,100
乖離率
- 株価（5日）
移動平均値 - +0.55%
1,281 - 株価（25日）
移動平均値 - -7.74%
1,396 - 出来高（5日）
移動平均値 - -4.7%
389,400
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 1,275 | 1,295 | 1,273 | 1,288 | +1.02% | 371,100 | - | -7.74% | - | - |
| 09/14 | 1,255 | 1,278 | 1,255 | 1,275 | +1.92% | 334,300 | - | -9.12% | - | - |
| 09/11 | 1,251 | 1,265 | 1,248 | 1,251 | -2.34% | 406,100 | - | -11.34% | - | - |
| 09/10 | 1,309 | 1,313 | 1,281 | 1,281 | -2.14% | 436,800 | - | -9.79% | - | - |
| 09/09 | 1,311 | 1,325 | 1,306 | 1,309 | -1.21% | 398,700 | - | -8.27% | - | - |
| 09/08 | 1,352 | 1,356 | 1,325 | 1,325 | -2.14% | 329,000 | - | -7.21% | - | - |
| 09/07 | 1,354 | 1,366 | 1,331 | 1,354 | -0.07% | 420,100 | - | -5.25% | - | - |
| 09/04 | 1,331 | 1,360 | 1,323 | 1,355 | +1.35% | 409,200 | - | -5.11% | - | - |
| 09/03 | 1,357 | 1,364 | 1,333 | 1,337 | -0.96% | 567,000 | - | -6.31% | - | - |
| 09/02 | 1,389 | 1,396 | 1,347 | 1,350 | -3.78% | 871,200 | - | -5.53% | - | - |
| 09/01 | 1,433 | 1,455 | 1,403 | 1,403 | -2.84% | 2,277,700 | - | -1.96% | - | - |
| 08/31 | 1,433 | 1,464 | 1,433 | 1,444 | +0.07% | 2,108,100 | - | +0.91% | - | - |
| 08/28 | 1,408 | 1,456 | 1,402 | 1,443 | +1.98% | 1,356,600 | - | +0.98% | - | - |
| 08/27 | 1,436 | 1,462 | 1,415 | 1,415 | -3.35% | 881,200 | - | -0.84% | - | - |
| 08/26 | 1,470 | 1,471 | 1,450 | 1,464 | +1.04% | 402,300 | - | +2.52% | - | - |
| 08/25 | 1,445 | 1,470 | 1,442 | 1,449 | +0.21% | 804,900 | - | +1.61% | - | - |
| 08/24 | 1,439 | 1,461 | 1,426 | 1,446 | +1.33% | 391,600 | - | +1.54% | - | - |
| 08/21 | 1,450 | 1,450 | 1,419 | 1,427 | -0.83% | 346,100 | - | +0.28% | - | - |
| 08/20 | 1,430 | 1,450 | 1,425 | 1,439 | -0.07% | 364,900 | - | +1.12% | - | - |
| 08/19 | 1,500 | 1,501 | 1,433 | 1,440 | -4.06% | 398,600 | - | +1.27% | - | - |
| 08/18 | 1,466 | 1,518 | 1,466 | 1,501 | +1.08% | 388,900 | - | +5.78% | - | - |
| 08/17 | 1,467 | 1,510 | 1,464 | 1,485 | +0.68% | 742,700 | - | +4.95% | - | - |
| 08/14 | 1,476 | 1,498 | 1,472 | 1,475 | -0.14% | 469,000 | - | +4.46% | - | - |
| 08/13 | 1,447 | 1,478 | 1,441 | 1,477 | +0.82% | 380,200 | - | +4.75% | - | - |
| 08/12 | 1,485 | 1,485 | 1,458 | 1,465 | -0.61% | 371,600 | - | +3.97% | - | - |
| 08/10 | 1,457 | 1,490 | 1,438 | 1,474 | +0.27% | 526,500 | - | +4.76% | - | - |
| 08/07 | 1,480 | 1,480 | 1,452 | 1,470 | 0% | 458,800 | - | +4.85% | - | - |
| 08/06 | 1,482 | 1,490 | 1,434 | 1,470 | 0% | 895,700 | - | +5.15% | - | - |
| 08/05 | 1,506 | 1,526 | 1,455 | 1,470 | +10.86% | 3,167,900 | - | +5.53% | - | - |
| 08/04 | 1,364 | 1,370 | 1,321 | 1,326 | -1.04% | 373,500 | - | -4.54% | - | - |
| 08/03 | 1,347 | 1,347 | 1,303 | 1,340 | +0.37% | 286,500 | - | -3.67% | - | - |
| 07/31 | 1,338 | 1,362 | 1,324 | 1,335 | -0.37% | 197,000 | - | -4.16% | - | - |
| 07/30 | 1,360 | 1,370 | 1,335 | 1,340 | -2.9% | 600,900 | - | -3.94% | - | - |
| 07/29 | 1,411 | 1,411 | 1,363 | 1,380 | -1.08% | 153,100 | - | -1.15% | - | - |
| 07/28 | 1,409 | 1,414 | 1,385 | 1,395 | -0.99% | 152,800 | - | 0% | - | - |
| 07/27 | 1,409 | 1,409 | 1,389 | 1,409 | +1.08% | 114,000 | - | +1% | - | - |
| 07/24 | 1,387 | 1,395 | 1,365 | 1,394 | -0.5% | 112,300 | - | +0.07% | - | - |
| 07/23 | 1,406 | 1,415 | 1,393 | 1,401 | -1.34% | 104,900 | - | +0.79% | - | - |
| 07/22 | 1,420 | 1,431 | 1,387 | 1,420 | +0.28% | 192,600 | - | +2.31% | - | - |
| 07/21 | 1,403 | 1,437 | 1,400 | 1,416 | +0.93% | 167,000 | - | +1.94% | - | - |
| 07/17 | 1,427 | 1,436 | 1,387 | 1,403 | -1.82% | 159,600 | - | +1.01% | - | - |
| 07/16 | 1,417 | 1,436 | 1,409 | 1,429 | +0.7% | 76,700 | - | +2.95% | - | - |
| 07/15 | 1,427 | 1,429 | 1,405 | 1,419 | +0.42% | 64,500 | - | +2.23% | - | - |
| 07/14 | 1,405 | 1,427 | 1,396 | 1,413 | +2.39% | 89,900 | - | +1.8% | - | - |
| 07/13 | 1,393 | 1,404 | 1,360 | 1,380 | -0.93% | 88,400 | - | -0.58% | - | - |
| 07/10 | 1,412 | 1,423 | 1,390 | 1,393 | -1.21% | 111,200 | - | +0.36% | - | - |
| 07/09 | 1,415 | 1,419 | 1,402 | 1,410 | -1.54% | 91,400 | - | +1.51% | - | - |
| 07/08 | 1,418 | 1,450 | 1,413 | 1,432 | -0.76% | 122,600 | - | +3.24% | - | - |
| 07/07 | 1,415 | 1,453 | 1,412 | 1,443 | +1.98% | 124,300 | - | +4.04% | - | - |
| 07/06 | 1,375 | 1,416 | 1,356 | 1,415 | +4.43% | 126,300 | - | +2.02% | - | - |
| 07/03 | 1,374 | 1,376 | 1,352 | 1,355 | -0.59% | 130,700 | - | -2.31% | - | - |
| 07/02 | 1,375 | 1,386 | 1,354 | 1,363 | +0.66% | 105,900 | - | -1.8% | - | - |
| 07/01 | 1,370 | 1,374 | 1,345 | 1,354 | -0.73% | 90,100 | - | -2.66% | - | - |
| 06/30 | 1,388 | 1,391 | 1,357 | 1,364 | -0.58% | 142,600 | - | -2.36% | - | - |
| 06/29 | 1,397 | 1,417 | 1,356 | 1,372 | -1.37% | 155,400 | - | -2.21% | - | - |
| 06/26 | 1,388 | 1,394 | 1,379 | 1,391 | +1.16% | 156,000 | - | -1.28% | - | - |
| 06/25 | 1,378 | 1,400 | 1,372 | 1,375 | +0.29% | 125,200 | - | -2.69% | - | - |
| 06/24 | 1,400 | 1,411 | 1,353 | 1,371 | +0.29% | 168,700 | - | -3.31% | - | - |
| 06/23 | 1,378 | 1,389 | 1,367 | 1,367 | -0.8% | 112,000 | - | -4% | - | - |
| 06/22 | 1,374 | 1,405 | 1,374 | 1,378 | +0.36% | 129,400 | - | -3.84% | - | - |
| 06/19 | 1,319 | 1,373 | 1,300 | 1,373 | +4.02% | 257,100 | - | -4.39% | - | - |
| 06/18 | 1,354 | 1,372 | 1,320 | 1,320 | -2.44% | 225,900 | - | -8.33% | - | - |
| 06/17 | 1,419 | 1,420 | 1,336 | 1,353 | -5.19% | 275,400 | - | -6.3% | - | - |
| 06/16 | 1,420 | 1,433 | 1,409 | 1,427 | +0.49% | 101,400 | - | -1.45% | - | - |
| 06/15 | 1,429 | 1,429 | 1,407 | 1,420 | +2.01% | 91,600 | - | -1.39% | - | - |
| 06/12 | 1,440 | 1,459 | 1,382 | 1,392 | -1.56% | 138,200 | - | -2.79% | - | - |
| 06/11 | 1,439 | 1,455 | 1,371 | 1,414 | -1.6% | 123,800 | - | -0.77% | - | - |
| 06/10 | 1,428 | 1,464 | 1,413 | 1,437 | +2.64% | 253,600 | - | +1.41% | - | - |
| 06/09 | 1,391 | 1,442 | 1,380 | 1,400 | +1.67% | 196,300 | - | -0.5% | - | - |
| 06/08 | 1,400 | 1,410 | 1,346 | 1,377 | -2.34% | 200,300 | - | -1.57% | - | - |
| 06/05 | 1,392 | 1,416 | 1,353 | 1,410 | +3.22% | 156,300 | - | +1.29% | - | - |
| 06/04 | 1,400 | 1,410 | 1,361 | 1,366 | -4.48% | 140,900 | - | -1.16% | - | - |
| 06/03 | 1,434 | 1,448 | 1,402 | 1,430 | -0.97% | 133,800 | - | +4.08% | - | - |
| 06/02 | 1,440 | 1,448 | 1,409 | 1,444 | +1.05% | 102,700 | - | +5.94% | - | - |
| 06/01 | 1,388 | 1,446 | 1,367 | 1,429 | +4.54% | 194,500 | - | +5.62% | - | - |
| 05/29 | 1,458 | 1,467 | 1,367 | 1,367 | -5.66% | 223,700 | - | +1.64% | - | - |
| 05/28 | 1,477 | 1,478 | 1,418 | 1,449 | -3.72% | 187,900 | - | +8.22% | - | - |
| 05/27 | 1,508 | 1,526 | 1,490 | 1,505 | -0.13% | 156,500 | - | +13.16% | - | - |
| 05/26 | 1,502 | 1,524 | 1,484 | 1,507 | -1.37% | 181,200 | - | +14.17% | - | - |
| 05/25 | 1,515 | 1,536 | 1,507 | 1,528 | +2.48% | 111,900 | - | +16.46% | - | - |
| 05/22 | 1,497 | 1,505 | 1,456 | 1,491 | -0.47% | 213,000 | - | +14.6% | - | - |
| 05/21 | 1,522 | 1,537 | 1,490 | 1,498 | -1.45% | 162,800 | - | +16.03% | - | - |
| 05/20 | 1,585 | 1,585 | 1,503 | 1,520 | -4.88% | 220,200 | - | +18.66% | - | - |
| 05/19 | 1,458 | 1,616 | 1,444 | 1,598 | +11.36% | 415,600 | - | +25.73% | - | - |
| 05/18 | 1,471 | 1,477 | 1,429 | 1,435 | -2.58% | 190,500 | - | +13.98% | - | - |
| 05/15 | 1,448 | 1,479 | 1,440 | 1,473 | +3.01% | 232,800 | - | +17.65% | - | - |
| 05/14 | 1,452 | 1,453 | 1,402 | 1,430 | -1.38% | 193,000 | - | +14.95% | - | - |
| 05/13 | 1,387 | 1,453 | 1,321 | 1,450 | +19.05% | 515,900 | - | +17.31% | - | - |
| 05/12 | 1,231 | 1,237 | 1,210 | 1,218 | -1.77% | 138,700 | - | -0.81% | - | - |
| 05/11 | 1,226 | 1,248 | 1,226 | 1,240 | +1.72% | 122,400 | - | +0.9% | - | - |
| 05/08 | 1,230 | 1,247 | 1,214 | 1,219 | +1.5% | 141,900 | - | -0.65% | - | - |
| 05/07 | 1,211 | 1,223 | 1,200 | 1,201 | +1.09% | 131,200 | - | -2.04% | - | - |
| 05/01 | 1,198 | 1,204 | 1,172 | 1,188 | -1.66% | 126,600 | - | -3.1% | - | - |
| 04/30 | 1,201 | 1,232 | 1,200 | 1,208 | +0.83% | 202,400 | - | -1.55% | - | - |
| 04/28 | 1,185 | 1,199 | 1,176 | 1,198 | +2.57% | 147,200 | - | -2.44% | - | - |
| 04/27 | 1,157 | 1,187 | 1,157 | 1,168 | +0.86% | 170,400 | - | -4.89% | - | - |
| 04/24 | 1,161 | 1,165 | 1,136 | 1,158 | -0.34% | 174,000 | - | -5.7% | - | - |
| 04/23 | 1,187 | 1,192 | 1,143 | 1,162 | -2.84% | 217,100 | - | -5.53% | - | - |
| 04/22 | 1,221 | 1,221 | 1,196 | 1,196 | -1.89% | 134,100 | - | -3.16% | - | - |
| 04/21 | 1,245 | 1,245 | 1,214 | 1,219 | +0.08% | 104,000 | - | -1.46% | - | - |
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 | 1,288 2026/9/15 | 371,100 | 1237億1600万 | -7.74% 1,396 | |||
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）
- 2026/09/15 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
186円（2020/03/13） - 593%（6.93倍）
1,288円（9/15）
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。
