| 2026 |
| 06/03 | 1,261 | 1,272 | 1,258 | 1,263 | -0.16% | 4,300 | 435億7109万 | -6.79% |
| 06/02 | 1,256 | 1,265 | 1,237 | 1,265 | -0.16% | 5,900 | 436億4009万 | -6.92% |
| 06/01 | 1,323 | 1,323 | 1,266 | 1,267 | -3.72% | 9,100 | 437億908万 | -6.98% |
| 05/29 | 1,296 | 1,329 | 1,282 | 1,316 | +1.54% | 15,100 | 453億9949万 | -3.66% |
| 05/28 | 1,285 | 1,318 | 1,275 | 1,296 | +0.86% | 35,100 | 447億953万 | -5.19% |
| 05/27 | 1,277 | 1,303 | 1,272 | 1,285 | +0.63% | 46,200 | 443億3005万 | -6.07% |
| 05/26 | （IR情報）15:00 社外取締役候補者の選任に関するお知らせ |
| 05/26 | 1,270 | 1,284 | 1,245 | 1,277 | -1.01% | 48,800 | 440億5406万 | -6.79% |
| 05/25 | 1,251 | 1,298 | 1,234 | 1,290 | +3.2% | 31,600 | 445億254万 | -5.98% |
| 05/22 | 1,285 | 1,286 | 1,219 | 1,250 | -2.65% | 50,700 | 431億2262万 | -9.09% |
| 05/21 | （5%ルール）オールド・ピーク・グループ・リミテッド(Old Pea…（8.18%）オールド・ピーク・リミテッド(Old Peak Limited)（0%） |
| 05/21 | 1,288 | 1,321 | 1,282 | 1,284 | +1.02% | 29,800 | 442億9555万 | -6.82% |
| 05/20 | 1,320 | 1,320 | 1,231 | 1,271 | -5.01% | 66,400 | 438億4708万 | -8.16% |
| 05/19 | 1,352 | 1,396 | 1,322 | 1,338 | -1.04% | 50,800 | 461億5845万 | -3.81% |
| 05/18 | 1,454 | 1,477 | 1,339 | 1,352 | -6.44% | 64,700 | 466億4142万 | -3.15% |
| 05/15 | 1,446 | 1,446 | 1,379 | 1,445 | -1.37% | 32,000 | 498億4975万 | +3.51% |
| 05/14 | （IR情報）15:00 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/14 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,521 | 1,521 | 1,325 | 1,465 | -3.24% | 100,300 | 505億3971万 | +5.17% |
| 05/13 | 1,529 | 1,529 | 1,488 | 1,514 | -1.37% | 33,300 | 522億3011万 | +8.92% |
| 05/12 | 1,536 | 1,591 | 1,520 | 1,535 | -0.07% | 48,200 | 529億5457万 | +10.83% |
| 05/11 | 1,464 | 1,547 | 1,446 | 1,536 | +4.92% | 75,900 | 529億8907万 | +11.39% |
| 05/08 | （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 |
| 05/08 | 1,395 | 1,464 | 1,341 | 1,464 | +3.24% | 74,300 | 505億521万 | +6.86% |
| 05/07 | 1,377 | 1,435 | 1,371 | 1,418 | +5.27% | 26,000 | 489億1830万 | +3.96% |
| 05/01 | 1,374 | 1,374 | 1,343 | 1,347 | -2.74% | 17,400 | 464億6893万 | -1.1% |
| 04/30 | 1,337 | 1,405 | 1,334 | 1,385 | +1.69% | 83,900 | 477億7986万 | +1.47% |
| 04/28 | 1,321 | 1,362 | 1,320 | 1,362 | +3.1% | 23,600 | 469億8640万 | -0.22% |
| 04/27 | 1,330 | 1,330 | 1,308 | 1,321 | -0.68% | 17,400 | 455億7198万 | -3.29% |
| 04/24 | 1,340 | 1,355 | 1,306 | 1,330 | -1.7% | 19,700 | 458億8246万 | -2.78% |
| 04/23 | 1,334 | 1,356 | 1,331 | 1,353 | -0.29% | 22,100 | 466億7592万 | -1.38% |
| 04/22 | 1,352 | 1,357 | 1,327 | 1,357 | -0.66% | 23,600 | 468億1391万 | -1.52% |
| 04/21 | 1,327 | 1,366 | 1,326 | 1,366 | +2.78% | 27,600 | 471億2440万 | -1.16% |
| 04/20 | 1,320 | 1,335 | 1,304 | 1,329 | +0.83% | 30,700 | 458億4797万 | -4.04% |
| 04/17 | 1,308 | 1,323 | 1,291 | 1,318 | -1.05% | 34,700 | 454億6849万 | -5.25% |
| 04/16 | 1,319 | 1,353 | 1,319 | 1,332 | +0.23% | 48,300 | 459億5146万 | -4.79% |
| 04/15 | 1,380 | 1,392 | 1,316 | 1,329 | -3.7% | 35,400 | 458億4797万 | -5.54% |
| 04/14 | 1,349 | 1,397 | 1,348 | 1,380 | +3.76% | 59,000 | 476億737万 | -2.68% |
| 04/13 | 1,384 | 1,394 | 1,318 | 1,330 | -5.94% | 61,400 | 458億8246万 | -6.6% |
| 04/10 | 1,456 | 1,486 | 1,400 | 1,414 | -2.35% | 66,000 | 487億8030万 | -1.33% |
| 04/09 | 1,452 | 1,482 | 1,431 | 1,448 | -1.03% | 56,400 | 499億5324万 | +0.63% |
| 04/08 | 1,410 | 1,469 | 1,407 | 1,463 | +6.87% | 41,700 | 504億7071万 | +1.32% |
| 04/07 | 1,368 | 1,410 | 1,367 | 1,369 | -0.07% | 41,300 | 472億2789万 | -5.65% |
| 04/06 | 1,350 | 1,394 | 1,346 | 1,370 | +0.07% | 26,800 | 472億6239万 | -6.23% |
| 04/03 | 1,397 | 1,413 | 1,360 | 1,369 | -2% | 27,000 | 472億2789万 | -7.12% |
| 04/02 | 1,379 | 1,427 | 1,376 | 1,397 | +0.79% | 45,400 | 481億9384万 | -5.8% |
| 04/01 | 1,356 | 1,390 | 1,355 | 1,386 | +5.8% | 30,100 | 478億1436万 | -6.92% |
| 03/31 | 1,302 | 1,344 | 1,279 | 1,310 | -1.06% | 80,600 | 451億9250万 | -12.43% |
| 03/30 | 1,275 | 1,334 | 1,256 | 1,324 | -2.65% | 79,100 | 456億7548万 | -12.08% |
| 03/27 | 1,419 | 1,420 | 1,344 | 1,360 | -4.16% | 40,600 | 469億1741万 | -10.23% |
| 03/26 | 1,407 | 1,428 | 1,390 | 1,419 | +1.43% | 44,600 | 489億5279万 | -6.83% |
| 03/25 | 1,397 | 1,406 | 1,387 | 1,399 | +1.45% | 30,500 | 482億6283万 | -8.5% |
| 03/24 | 1,403 | 1,408 | 1,357 | 1,379 | +0.95% | 43,000 | 475億7287万 | -9.99% |
| 03/23 | 1,400 | 1,400 | 1,330 | 1,366 | -5.07% | 37,800 | 471億2440万 | -11.36% |
| 03/19 | 1,500 | 1,500 | 1,427 | 1,439 | -4.07% | 45,300 | 496億4276万 | -6.98% |
| 03/18 | 1,453 | 1,501 | 1,420 | 1,500 | +4.02% | 65,900 | 517億4714万 | -3.16% |
| 03/17 | 1,471 | 1,474 | 1,434 | 1,442 | -1.37% | 22,200 | 497億4625万 | -6.67% |
| 03/16 | 1,465 | 1,504 | 1,446 | 1,462 | -0.81% | 65,000 | 504億3621万 | -5.19% |
| 03/13 | 1,451 | 1,525 | 1,451 | 1,474 | -3.09% | 47,900 | 508億5019万 | -4.1% |
| 03/12 | 1,540 | 1,543 | 1,508 | 1,521 | -1.04% | 32,000 | 524億7160万 | -0.59% |
| 03/11 | 1,601 | 1,618 | 1,532 | 1,537 | -3.52% | 33,200 | 530億2357万 | +1.12% |
| 03/10 | 1,575 | 1,603 | 1,555 | 1,593 | +3.78% | 50,100 | 549億5546万 | +5.64% |
| 03/09 | 1,475 | 1,544 | 1,462 | 1,535 | -1.29% | 61,300 | 529億5457万 | +2.68% |
| 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% |
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。
