| 2026 |
| 03/06 | 1,550 | 1,565 | 1,493 | 1,555 | -0.26% | 28,100 | 536億4454万 | +5.07% |
| 03/05 | 1,631 | 1,635 | 1,558 | 1,559 | -1.2% | 19,800 | 537億8253万 | +6.56% |
| 03/04 | 1,567 | 1,578 | 1,464 | 1,578 | -3.13% | 111,700 | 544億3799万 | +9.2% |
| 03/03 | 1,635 | 1,672 | 1,620 | 1,629 | -0.12% | 41,000 | 561億9740万 | +14.16% |
| 03/02 | 1,661 | 1,661 | 1,626 | 1,631 | -3.26% | 32,800 | 562億6639万 | +15.76% |
| 02/27 | 1,585 | 1,694 | 1,540 | 1,686 | +6.1% | 95,000 | 581億6379万 | +21.29% |
| 02/26 | 1,574 | 1,636 | 1,569 | 1,589 | +1.66% | 70,800 | 548億1747万 | +16.15% |
| 02/25 | 1,552 | 1,587 | 1,546 | 1,563 | +0.71% | 139,000 | 539億2052万 | +15.78% |
| 02/24 | 1,532 | 1,555 | 1,512 | 1,552 | -0.39% | 52,400 | 535億4104万 | +16.34% |
| 02/20 | 1,538 | 1,558 | 1,516 | 1,558 | -0.06% | 35,100 | 537億4803万 | +18.03% |
| 02/19 | （5%ルール）オールド・ピーク・グループ・リミテッド(Old Pea…（7.12%）オールド・ピーク・リミテッド(Old Peak Limited)（0%） |
| 02/19 | 1,568 | 1,580 | 1,525 | 1,559 | -0.06% | 47,900 | 537億8253万 | +19.56% |
| 02/18 | 1,565 | 1,570 | 1,532 | 1,560 | +0.39% | 24,400 | 538億1703万 | +21.02% |
| 02/17 | 1,505 | 1,580 | 1,500 | 1,554 | +4.51% | 79,400 | 536億1004万 | +22.07% |
| 02/16 | 1,561 | 1,637 | 1,487 | 1,487 | -7.12% | 244,300 | 512億9867万 | +18.49% |
| 02/13 | （IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,527 | 1,710 | 1,478 | 1,601 | +5.12% | 178,400 | 552億3145万 | +29.01% |
| 02/12 | 1,477 | 1,557 | 1,477 | 1,523 | +3.89% | 80,300 | 525億4060万 | +24.63% |
| 02/10 | 1,420 | 1,486 | 1,397 | 1,466 | +4.79% | 42,800 | 505億7421万 | +21.46% |
| 02/09 | 1,393 | 1,410 | 1,385 | 1,399 | +1.97% | 44,100 | 482億6283万 | +16.97% |
| 02/06 | 1,352 | 1,382 | 1,339 | 1,372 | +1.63% | 43,200 | 473億3138万 | +15.49% |
| 02/05 | 1,302 | 1,361 | 1,301 | 1,350 | +3.69% | 52,900 | 465億7243万 | +14.5% |
| 02/04 | 1,284 | 1,314 | 1,277 | 1,302 | +2.44% | 77,100 | 449億1652万 | +11.19% |
| 02/03 | 1,258 | 1,296 | 1,246 | 1,271 | +3.42% | 53,600 | 438億4708万 | +9.38% |
| 02/02 | 1,238 | 1,268 | 1,228 | 1,229 | -2.61% | 77,900 | 423億9816万 | +6.31% |
| 01/30 | 1,183 | 1,265 | 1,178 | 1,262 | +8.14% | 130,400 | 435億3659万 | +9.55% |
| 01/29 | 1,132 | 1,173 | 1,132 | 1,167 | +2.73% | 34,700 | 402億5927万 | +1.92% |
| 01/28 | 1,101 | 1,145 | 1,101 | 1,136 | +2.34% | 24,900 | 391億8983万 | -0.7% |
| 01/27 | 1,128 | 1,128 | 1,110 | 1,110 | -1.6% | 9,800 | 382億9288万 | -2.8% |
| 01/26 | 1,153 | 1,171 | 1,121 | 1,128 | -3.18% | 37,500 | 389億1385万 | -1.23% |
| 01/23 | 1,158 | 1,168 | 1,158 | 1,165 | +0.6% | 12,200 | 401億9028万 | +2.1% |
| 01/22 | 1,157 | 1,160 | 1,143 | 1,158 | +1.05% | 14,700 | 399億4879万 | +1.76% |
| 01/21 | 1,120 | 1,157 | 1,103 | 1,146 | +0.7% | 22,700 | 395億3481万 | +0.97% |
| 01/20 | 1,162 | 1,162 | 1,136 | 1,138 | -1.81% | 21,400 | 392億5883万 | +0.62% |
| 01/19 | 1,181 | 1,190 | 1,153 | 1,159 | -2.61% | 35,800 | 399億8329万 | +2.66% |
| 01/16 | 1,176 | 1,196 | 1,162 | 1,190 | +1.97% | 45,400 | 410億5273万 | +5.87% |
| 01/15 | 1,169 | 1,182 | 1,163 | 1,167 | -0.93% | 37,900 | 402億5927万 | +4.2% |
| 01/14 | 1,159 | 1,183 | 1,154 | 1,178 | +1.82% | 62,200 | 406億3875万 | +5.56% |
| 01/13 | 1,129 | 1,173 | 1,125 | 1,157 | +2.84% | 114,000 | 399億1429万 | +4.05% |
| 01/09 | 1,130 | 1,130 | 1,101 | 1,125 | +0.27% | 35,100 | 388億1035万 | +1.44% |
| 01/08 | 1,138 | 1,144 | 1,116 | 1,122 | -0.53% | 25,900 | 387億686万 | +1.26% |
| 01/07 | 1,153 | 1,153 | 1,121 | 1,128 | -2.17% | 94,500 | 389億1385万 | +2.27% |
| 01/06 | 1,189 | 1,189 | 1,143 | 1,153 | -3.03% | 53,400 | 397億7630万 | +4.72% |
| 01/05 | 1,194 | 1,200 | 1,150 | 1,189 | -1.41% | 56,900 | 410億1823万 | +8.39% |
| 2025 |
| 12/30 | 1,150 | 1,227 | 1,150 | 1,206 | +4.87% | 115,300 | 416億470万 | +10.64% |
| 12/29 | 1,114 | 1,150 | 1,114 | 1,150 | +1.86% | 43,300 | 396億7281万 | +6.38% |
| 12/26 | 1,109 | 1,129 | 1,108 | 1,129 | +2.82% | 32,600 | 389億4835万 | +5.02% |
| 12/25 | 1,116 | 1,118 | 1,098 | 1,098 | -1.35% | 16,900 | 378億7891万 | +2.52% |
| 12/24 | 1,122 | 1,131 | 1,106 | 1,113 | -0.63% | 17,900 | 383億9638万 | +4.12% |
| 12/23 | 1,117 | 1,125 | 1,106 | 1,120 | +1.45% | 33,400 | 386億3786万 | +5.26% |
| 12/22 | 1,130 | 1,140 | 1,104 | 1,104 | -1.87% | 30,700 | 380億8589万 | +4.15% |
| 12/19 | 1,100 | 1,127 | 1,099 | 1,125 | +2.27% | 29,600 | 388億1035万 | +6.74% |
| 12/18 | 1,118 | 1,118 | 1,086 | 1,100 | -1.26% | 21,500 | 379億4790万 | +5.06% |
| 12/17 | 1,096 | 1,125 | 1,094 | 1,114 | +1.64% | 37,100 | 384億3088万 | +7.12% |
| 12/16 | 1,098 | 1,110 | 1,089 | 1,096 | +0.27% | 35,000 | 378億991万 | +6% |
| 12/15 | 1,070 | 1,098 | 1,063 | 1,093 | +2.15% | 31,000 | 377億642万 | +6.32% |
| 12/12 | 1,054 | 1,085 | 1,053 | 1,070 | +1.52% | 32,800 | 369億1296万 | +4.59% |
| 12/11 | 1,066 | 1,083 | 1,046 | 1,054 | -3.83% | 45,000 | 363億6099万 | +3.54% |
| 12/10 | 1,034 | 1,103 | 1,034 | 1,096 | +6% | 110,000 | 378億991万 | +8.09% |
| 12/09 | 1,067 | 1,085 | 1,029 | 1,034 | -3.09% | 35,000 | 356億7103万 | +2.68% |
| 12/08 | 1,068 | 1,086 | 1,057 | 1,067 | -0.37% | 25,100 | 368億946万 | +6.27% |
| 12/05 | 1,077 | 1,091 | 1,065 | 1,071 | -1.74% | 44,200 | 369億4746万 | +7.21% |
| 12/04 | 1,082 | 1,099 | 1,066 | 1,090 | +1.11% | 55,500 | 376億292万 | +9.88% |
| 12/03 | 1,099 | 1,111 | 1,071 | 1,078 | -1.01% | 68,100 | 371億8894万 | +9.33% |
| 12/02 | 1,018 | 1,098 | 1,017 | 1,089 | +7.5% | 102,700 | 375億6842万 | +11.12% |
| 12/01 | 1,077 | 1,077 | 1,013 | 1,013 | -5.94% | 48,000 | 349億4657万 | +4.11% |
| 11/28 | 1,053 | 1,077 | 1,053 | 1,077 | +2.87% | 59,000 | 371億5445万 | +11.26% |
| 11/27 | 1,012 | 1,049 | 1,012 | 1,047 | +4.28% | 33,100 | 361億1950万 | +8.95% |
| 11/26 | 974 | 1,008 | 959 | 1,004 | +1.52% | 39,300 | 346億3608万 | +5.24% |
| 11/25 | 1,003 | 1,017 | 981 | 989 | -1.3% | 39,200 | 341億1861万 | +4.11% |
| 11/21 | 1,016 | 1,032 | 993 | 1,002 | -3.09% | 41,100 | 345億6709万 | +5.92% |
| 11/20 | （5%ルール）大島義和（7.8%） |
| 11/20 | （5%ルール）大島育英会（20.74%） |
| 11/20 | 1,041 | 1,069 | 1,034 | 1,034 | -0.48% | 64,500 | 356億7103万 | +9.88% |
| 11/19 | 1,005 | 1,055 | 1,000 | 1,039 | +3.49% | 80,500 | 358億4352万 | +11.24% |
| 11/18 | 999 | 1,006 | 981 | 1,004 | +0.5% | 50,100 | 346億3608万 | +8.42% |
| 11/17 | 984 | 1,013 | 974 | 999 | +3.1% | 126,500 | 344億6359万 | +8.59% |
| 11/14 | 963 | 972 | 935 | 969 | +2.22% | 122,100 | 334億2865万 | +5.9% |
| 11/13 | （IR情報）15:00 2026年3月期第2四半期決算補足説明資料 |
| 11/13 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 931 | 978 | 901 | 948 | +2.16% | 252,100 | 327億419万 | +4.18% |
| 11/12 | 954 | 955 | 928 | 928 | -2.73% | 41,500 | 320億1423万 | +2.32% |
| 11/11 | 947 | 957 | 938 | 954 | +0.32% | 25,400 | 329億1118万 | +5.53% |
| 11/10 | 960 | 972 | 947 | 951 | -0.73% | 31,600 | 328億769万 | +5.67% |
| 11/07 | 959 | 965 | 944 | 958 | +0.42% | 68,100 | 330億4917万 | +6.92% |
| 11/06 | 954 | 963 | 948 | 954 | -0.1% | 20,700 | 329億1118万 | +6.95% |
| 11/05 | 915 | 963 | 903 | 955 | +3.24% | 109,000 | 329億4568万 | +7.3% |
| 11/04 | 959 | 959 | 925 | 925 | -3.24% | 66,000 | 319億1073万 | +4.17% |
| 10/31 | 945 | 956 | 935 | 956 | +1.16% | 101,100 | 329億8018万 | +7.78% |
| 10/30 | 901 | 951 | 901 | 945 | +4.77% | 97,700 | 326億70万 | +6.9% |
| 10/29 | 923 | 928 | 887 | 902 | -2.17% | 65,500 | 311億1728万 | +2.15% |
| 10/28 | 935 | 945 | 922 | 922 | -1.91% | 22,400 | 318億724万 | +4.54% |
| 10/27 | 918 | 944 | 914 | 940 | +2.73% | 46,600 | 324億2821万 | +6.82% |
| 10/24 | 902 | 919 | 902 | 915 | +2.35% | 43,300 | 315億6575万 | +4.33% |
| 10/23 | 899 | 900 | 892 | 894 | -0.56% | 16,800 | 308億4129万 | +2.17% |
| 10/22 | 882 | 902 | 879 | 899 | +2.63% | 29,600 | 310億1378万 | +2.86% |
| 10/21 | 898 | 898 | 874 | 876 | -1.9% | 28,800 | 302億2033万 | +0.57% |
| 10/20 | 886 | 903 | 886 | 893 | +0.79% | 33,800 | 308億680万 | +3% |
| 10/17 | 879 | 886 | 862 | 886 | +0.68% | 28,500 | 305億6531万 | +2.55% |
| 10/16 | 857 | 884 | 857 | 880 | +2.68% | 23,300 | 303億5832万 | +2.33% |
| 10/15 | 847 | 859 | 847 | 857 | +2.02% | 34,800 | 295億6486万 | +0.12% |
| 10/14 | （5%ルール）オールド・ピーク・グループ・リミテッド(Old Pea…（6.11%）オールド・ピーク・リミテッド(Old Peak Limited)（0%） |
| 10/14 | 825 | 852 | 814 | 840 | -0.83% | 80,100 | 289億7840万 | -1.52% |
| 10/10 | 882 | 882 | 820 | 847 | -4.4% | 116,600 | 292億1988万 | -0.35% |
| 10/09 | 856 | 886 | 855 | 886 | +4.24% | 58,500 | 305億6531万 | +4.6% |
| 10/08 | 862 | 862 | 847 | 850 | -0.35% | 14,500 | 293億2338万 | +0.83% |
| 10/07 | 858 | 865 | 853 | 853 | -1.5% | 23,200 | 294億2687万 | +1.55% |
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。
