| 2022 |
| 07/06 | 2,081 | 2,146 | 2,081 | 2,143 | +3.43% | 33,200 | 599億2513万 | +10.07% |
| 07/05 | 2,035 | 2,093 | 2,026 | 2,072 | +2.57% | 48,700 | 579億3975万 | +7.19% |
| 07/04 | 2,048 | 2,062 | 2,003 | 2,020 | +0.45% | 38,400 | 564億8566万 | +5.15% |
| 07/01 | 2,076 | 2,076 | 1,993 | 2,011 | -2.33% | 25,500 | 562億3399万 | +5.18% |
| 06/30 | 2,089 | 2,109 | 2,057 | 2,059 | -2.14% | 27,700 | 575億7622万 | +8.43% |
| 06/29 | 2,053 | 2,121 | 2,003 | 2,104 | +1.01% | 72,400 | 588億3457万 | +11.56% |
| 06/28 | 2,033 | 2,087 | 2,030 | 2,083 | +0.92% | 38,400 | 582億4734万 | +11.45% |
| 06/27 | 2,040 | 2,121 | 2,026 | 2,064 | +1.33% | 34,500 | 577億1604万 | +11.27% |
| 06/24 | 2,064 | 2,092 | 1,970 | 2,037 | -1.31% | 86,900 | 569億6103万 | +10.53% |
| 06/23 | 2,100 | 2,144 | 2,059 | 2,064 | -1.2% | 39,500 | 577億1604万 | +12.66% |
| 06/22 | 2,049 | 2,090 | 2,030 | 2,089 | +2.15% | 28,500 | 584億1512万 | +14.91% |
| 06/21 | 1,997 | 2,066 | 1,997 | 2,045 | +2.4% | 36,600 | 571億8474万 | +13.3% |
| 06/20 | 2,050 | 2,111 | 1,990 | 1,997 | -1.53% | 59,800 | 558億4251万 | +11.32% |
| 06/17 | 1,957 | 2,048 | 1,955 | 2,028 | +1.15% | 147,500 | 567億936万 | +13.74% |
| 06/16 | 1,899 | 2,039 | 1,887 | 2,005 | +11.76% | 215,300 | 560億6621万 | +13.15% |
| 06/15 | 1,833 | 1,855 | 1,794 | 1,794 | -1.21% | 34,100 | 501億6598万 | +2.05% |
| 06/14 | 1,770 | 1,840 | 1,770 | 1,816 | +0.5% | 34,500 | 507億8117万 | +3.53% |
| 06/13 | 1,815 | 1,833 | 1,761 | 1,807 | -2.95% | 46,300 | 505億2950万 | +3.85% |
| 06/10 | 1,893 | 1,918 | 1,841 | 1,862 | -0.85% | 64,400 | 520億6747万 | +7.82% |
| 06/09 | 1,789 | 1,879 | 1,789 | 1,878 | +4.45% | 52,900 | 525億1488万 | +9.57% |
| 06/08 | 1,712 | 1,820 | 1,712 | 1,798 | +5.08% | 37,400 | 502億7783万 | +5.76% |
| 06/07 | 1,698 | 1,731 | 1,695 | 1,711 | -0.29% | 18,400 | 478億4503万 | +1.24% |
| 06/06 | 1,702 | 1,724 | 1,690 | 1,716 | -0.23% | 31,600 | 479億8485万 | +1.78% |
| 06/03 | 1,754 | 1,781 | 1,701 | 1,720 | -1.94% | 28,600 | 480億9670万 | +2.5% |
| 06/02 | 1,772 | 1,772 | 1,726 | 1,754 | -1.68% | 20,000 | 490億4745万 | +5.03% |
| 06/01 | 1,785 | 1,794 | 1,761 | 1,784 | -0.06% | 15,500 | 498億8634万 | +7.34% |
| 05/31 | 1,768 | 1,813 | 1,730 | 1,785 | 0% | 37,400 | 499億1431万 | +7.92% |
| 05/30 | 1,693 | 1,785 | 1,693 | 1,785 | +4.94% | 49,000 | 499億1431万 | +8.44% |
| 05/27 | 1,734 | 1,749 | 1,690 | 1,701 | -0.7% | 15,900 | 475億6540万 | +3.78% |
| 05/26 | 1,691 | 1,746 | 1,685 | 1,713 | +1.3% | 20,100 | 479億96万 | +4.83% |
| 05/25 | 1,726 | 1,726 | 1,676 | 1,691 | -2.48% | 37,900 | 472億8577万 | +3.49% |
| 05/24 | 1,755 | 1,772 | 1,705 | 1,734 | -1.2% | 30,400 | 484億8818万 | +6.25% |
| 05/23 | 1,776 | 1,797 | 1,719 | 1,755 | -0.85% | 39,900 | 490億6716万 | +7.8% |
| 05/20 | 1,704 | 1,777 | 1,704 | 1,770 | +3.87% | 33,200 | 494億8654万 | +9.12% |
| 05/19 | 1,723 | 1,765 | 1,696 | 1,704 | -3.35% | 30,200 | 476億4128万 | +5.32% |
| 05/18 | 1,815 | 1,821 | 1,737 | 1,763 | -1.18% | 45,300 | 492億9083万 | +9.1% |
| 05/17 | （IR情報）16:00 中期経営計画Blue Print2025策定に関するお知らせ |
| 05/17 | 1,732 | 1,795 | 1,732 | 1,784 | +3.48% | 39,300 | 498億7796万 | +10.67% |
| 05/16 | 1,750 | 1,783 | 1,724 | 1,724 | -0.86% | 62,700 | 482億45万 | +7.21% |
| 05/13 | 1,700 | 1,744 | 1,685 | 1,739 | +4.57% | 45,900 | 486億1983万 | +8.08% |
| 05/12 | 1,724 | 1,730 | 1,627 | 1,663 | -1.25% | 75,500 | 464億9498万 | +3.42% |
| 05/11 | 1,600 | 1,734 | 1,599 | 1,684 | +14.79% | 203,700 | 470億8211万 | +4.79% |
| 05/10 | （IR情報）15:00 2022年度第1四半期決算説明資料(オークネット) |
| 05/10 | （IR情報）15:00 2022年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/10 | 1,475 | 1,493 | 1,442 | 1,467 | -2.33% | 46,000 | 410億1511万 | -8.54% |
| 05/09 | 1,516 | 1,516 | 1,490 | 1,502 | -2.09% | 32,400 | 419億9366万 | -6.65% |
| 05/06 | 1,542 | 1,542 | 1,502 | 1,534 | +0.46% | 14,800 | 428億8833万 | -4.9% |
| 05/02 | 1,530 | 1,543 | 1,509 | 1,527 | -0.52% | 18,000 | 426億9262万 | -5.45% |
| 04/28 | 1,579 | 1,579 | 1,514 | 1,535 | -4.36% | 55,900 | 429億1629万 | -5.13% |
| 04/27 | 1,509 | 1,605 | 1,484 | 1,605 | +4.29% | 62,000 | 448億7339万 | -0.93% |
| 04/26 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/26 | 1,505 | 1,550 | 1,497 | 1,539 | +1.85% | 18,700 | 430億2813万 | -5% |
| 04/25 | 1,517 | 1,546 | 1,507 | 1,511 | -2.95% | 34,000 | 422億4529万 | -6.67% |
| 04/22 | 1,556 | 1,561 | 1,522 | 1,557 | -1.95% | 21,700 | 435億3138万 | -4.07% |
| 04/21 | 1,585 | 1,603 | 1,561 | 1,588 | +0.19% | 19,900 | 443億9587万 | -2.16% |
| 04/20 | 1,597 | 1,617 | 1,585 | 1,585 | -0.75% | 13,000 | 443億1200万 | -2.16% |
| 04/19 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 04/19 | （自社株買い）取締役会(2022年2月14日)での決議状況(取得期間2022年2月17日～2022年4月30日) |
| 04/19 | 1,591 | 1,605 | 1,571 | 1,597 | +0.44% | 14,500 | 446億4748万 | -1.18% |
| 04/18 | 1,668 | 1,673 | 1,576 | 1,590 | -6.36% | 46,700 | 444億5178万 | -1.18% |
| 04/15 | 1,659 | 1,717 | 1,650 | 1,698 | +2.78% | 37,600 | 474億7115万 | +5.93% |
| 04/14 | 1,636 | 1,658 | 1,619 | 1,652 | +0.98% | 28,400 | 461億8512万 | +3.51% |
| 04/13 | 1,585 | 1,641 | 1,575 | 1,636 | +2.25% | 43,900 | 457億3781万 | +2.96% |
| 04/12 | 1,643 | 1,643 | 1,598 | 1,600 | -4.02% | 44,700 | 447億3136万 | +1.01% |
| 04/11 | 1,650 | 1,685 | 1,643 | 1,667 | +0.48% | 34,600 | 466億448万 | +5.37% |
| 04/08 | 1,679 | 1,689 | 1,650 | 1,659 | -0.54% | 43,200 | 463億8082万 | +5.13% |
| 04/07 | 1,654 | 1,705 | 1,650 | 1,668 | -0.83% | 44,100 | 466億3244万 | +5.9% |
| 04/06 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 04/06 | （自社株買い）取締役会(2022年2月14日)での決議状況(取得期間2022年2月17日～2022年4月30日) |
| 04/06 | 1,733 | 1,733 | 1,677 | 1,682 | -3.78% | 39,800 | 470億2384万 | +6.86% |
| 04/05 | 1,756 | 1,785 | 1,730 | 1,748 | +1.86% | 65,000 | 488億6901万 | +11.2% |
| 04/04 | 1,652 | 1,727 | 1,652 | 1,716 | +4.76% | 49,700 | 479億7438万 | +9.65% |
| 04/01 | 1,572 | 1,676 | 1,562 | 1,638 | +2.57% | 51,300 | 457億9372万 | +5.07% |
| 03/31 | 1,580 | 1,616 | 1,577 | 1,597 | +0.06% | 27,900 | 446億4748万 | +2.77% |
| 03/30 | 1,603 | 1,605 | 1,559 | 1,596 | -0.56% | 30,200 | 446億1953万 | +2.97% |
| 03/29 | 1,612 | 1,612 | 1,585 | 1,605 | +1.78% | 24,200 | 448億7114万 | +3.75% |
| 03/28 | 1,594 | 1,595 | 1,564 | 1,577 | -2.23% | 18,000 | 440億8834万 | +2.14% |
| 03/25 | 1,618 | 1,627 | 1,583 | 1,613 | +1.57% | 25,400 | 450億9480万 | +4.74% |
| 03/24 | 1,585 | 1,588 | 1,558 | 1,588 | +0.19% | 34,500 | 443億9587万 | +3.32% |
| 03/23 | 1,550 | 1,606 | 1,538 | 1,585 | +4.62% | 58,200 | 443億1200万 | +3.53% |
| 03/22 | 1,619 | 1,619 | 1,505 | 1,515 | -6.48% | 79,800 | 423億5500万 | -0.72% |
| 03/18 | 1,570 | 1,625 | 1,554 | 1,620 | +3.38% | 67,200 | 452億9050万 | +6.09% |
| 03/17 | 1,510 | 1,569 | 1,502 | 1,567 | +4.96% | 49,800 | 438億877万 | +2.89% |
| 03/16 | 1,513 | 1,513 | 1,465 | 1,493 | +0.07% | 40,600 | 417億3995万 | -1.78% |
| 03/15 | （自社株買い）取締役会(2022年2月14日)での決議状況(取得期間2022年2月17日～2022年4月30日) |
| 03/15 | 1,430 | 1,531 | 1,430 | 1,492 | +5% | 66,900 | 417億1199万 | -1.91% |
| 03/14 | 1,463 | 1,468 | 1,420 | 1,421 | -2% | 52,700 | 397億2703万 | -6.64% |
| 03/11 | 1,477 | 1,492 | 1,445 | 1,450 | -4.42% | 54,400 | 405億3779万 | -4.86% |
| 03/10 | 1,519 | 1,537 | 1,501 | 1,517 | +2.92% | 46,300 | 424億1092万 | -0.72% |
| 03/09 | 1,516 | 1,532 | 1,457 | 1,474 | -2.32% | 65,600 | 412億876万 | -3.47% |
| 03/08 | 1,530 | 1,541 | 1,498 | 1,509 | -2.46% | 71,500 | 421億8726万 | -1.24% |
| 03/07 | 1,564 | 1,569 | 1,535 | 1,547 | -1.09% | 45,600 | 432億4963万 | +1.38% |
| 03/04 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/04 | 1,589 | 1,593 | 1,555 | 1,564 | -2.13% | 46,000 | 437億2490万 | +2.83% |
| 03/03 | 1,635 | 1,640 | 1,590 | 1,598 | -1.78% | 34,700 | 446億7544万 | +5.34% |
| 03/02 | 1,630 | 1,648 | 1,612 | 1,627 | -0.31% | 34,700 | 454億8620万 | +7.53% |
| 03/01 | 1,610 | 1,648 | 1,605 | 1,632 | +2.84% | 40,900 | 456億2598万 | +8.15% |
| 02/28 | 1,571 | 1,587 | 1,563 | 1,587 | +1.8% | 35,600 | 443億6791万 | +5.38% |
| 02/25 | 1,544 | 1,565 | 1,531 | 1,559 | +2.97% | 44,400 | 435億8511万 | +3.66% |
| 02/24 | 1,496 | 1,524 | 1,485 | 1,514 | +1.2% | 47,900 | 423億2704万 | +0.87% |
| 02/22 | 1,536 | 1,536 | 1,492 | 1,496 | -2.6% | 28,400 | 418億2382万 | -0.47% |
| 02/21 | 1,512 | 1,543 | 1,498 | 1,536 | +1.59% | 31,900 | 429億4210万 | +1.99% |
| 02/18 | 1,479 | 1,528 | 1,463 | 1,512 | +1.27% | 53,300 | 422億7113万 | +0.4% |
| 02/17 | 1,517 | 1,524 | 1,489 | 1,493 | -1.58% | 40,700 | 417億3995万 | -0.99% |
| 02/16 | 1,478 | 1,524 | 1,477 | 1,517 | +4.55% | 46,900 | 424億1092万 | +0.33% |
| 02/15 | 1,565 | 1,565 | 1,451 | 1,451 | -0.96% | 57,200 | 405億6575万 | -4.16% |
| 02/14 | （IR情報）15:00 役員人事に関するお知らせ |
| 02/14 | （IR情報）15:00 定款変更に関するお知らせ |
| 02/14 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/14 | （IR情報）15:00 自己株式の取得に係る事項の決定に関するお知らせ |
| 02/14 | （IR情報）15:00 2021年度決算説明資料(オークネット) |
| 02/14 | （IR情報）15:00 2021年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 1,520 | 1,520 | 1,457 | 1,465 | -4.87% | 52,000 | 409億5715万 | -3.55% |
| 02/10 | 1,503 | 1,542 | 1,503 | 1,540 | +2.46% | 31,700 | 430億5393万 | +1.25% |
| 02/09 | 1,500 | 1,527 | 1,485 | 1,503 | -0.13% | 27,400 | 420億1952万 | -1.25% |
| 02/08 | 1,549 | 1,549 | 1,505 | 1,505 | -1.05% | 26,900 | 420億7543万 | -1.44% |
