| 2026 |
| 08/20 | 1,300 | 1,313 | 1,285 | 1,292 | -2.56% | 23,000 | 445億7154万 | -4.15% |
| 08/19 | 1,333 | 1,338 | 1,285 | 1,326 | -2.14% | 69,900 | 457億4447万 | -1.34% |
| 08/18 | 1,390 | 1,390 | 1,345 | 1,355 | -2.8% | 18,700 | 467億4492万 | +1.27% |
| 08/17 | 1,358 | 1,399 | 1,353 | 1,394 | +0.43% | 13,500 | 480億9034万 | +4.65% |
| 08/14 | 1,401 | 1,412 | 1,370 | 1,388 | -1.91% | 19,200 | 478億8335万 | +4.6% |
| 08/13 | 1,400 | 1,427 | 1,377 | 1,415 | +0.07% | 24,000 | 488億1480万 | +7.03% |
| 08/12 | 1,481 | 1,481 | 1,403 | 1,414 | -3.15% | 11,300 | 487億8030万 | +7.45% |
| 08/10 | 1,441 | 1,480 | 1,356 | 1,460 | -3.38% | 31,200 | 503億6722万 | +11.37% |
| 08/07 | （IR情報）14:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 1,345 | 1,579 | 1,272 | 1,511 | +14.9% | 55,500 | 521億2662万 | +15.96% |
| 08/06 | 1,315 | 1,318 | 1,267 | 1,315 | +0.38% | 8,400 | 453億6499万 | +1.7% |
| 08/05 | 1,325 | 1,338 | 1,309 | 1,310 | -1.73% | 15,800 | 451億9250万 | +1.55% |
| 08/04 | 1,278 | 1,344 | 1,278 | 1,333 | +3.49% | 16,300 | 459億8596万 | +3.49% |
| 08/03 | 1,316 | 1,318 | 1,274 | 1,288 | -3.16% | 6,400 | 444億3354万 | +0.31% |
| 07/31 | 1,270 | 1,338 | 1,262 | 1,330 | +2.31% | 35,400 | 458億8246万 | +3.83% |
| 07/30 | 1,332 | 1,345 | 1,245 | 1,300 | -4.55% | 72,200 | 448億4752万 | +1.8% |
| 07/29 | 1,305 | 1,378 | 1,244 | 1,362 | +2.79% | 32,700 | 469億8640万 | +6.99% |
| 07/28 | 1,332 | 1,347 | 1,261 | 1,325 | -1.78% | 27,000 | 457億997万 | +4.5% |
| 07/27 | 1,362 | 1,362 | 1,342 | 1,349 | -1.39% | 3,300 | 465億3793万 | +6.64% |
| 07/24 | 1,373 | 1,388 | 1,328 | 1,368 | -1.79% | 19,000 | 471億9339万 | +8.57% |
| 07/23 | 1,359 | 1,415 | 1,340 | 1,393 | +4.82% | 32,200 | 480億5584万 | +11.08% |
| 07/22 | 1,375 | 1,390 | 1,321 | 1,329 | -3.35% | 22,200 | 458億4797万 | +6.49% |
| 07/21 | 1,385 | 1,416 | 1,359 | 1,375 | +3.77% | 55,600 | 474億3488万 | +10.44% |
| 07/17 | 1,236 | 1,328 | 1,235 | 1,325 | +7.9% | 26,900 | 457億997万 | +6.94% |
| 07/16 | 1,219 | 1,247 | 1,217 | 1,228 | +0.16% | 3,500 | 423億6366万 | -0.24% |
| 07/15 | 1,196 | 1,257 | 1,185 | 1,226 | +3.63% | 10,200 | 422億9466万 | -0.16% |
| 07/14 | 1,180 | 1,218 | 1,169 | 1,183 | +0.25% | 12,600 | 408億1124万 | -3.43% |
| 07/13 | 1,216 | 1,222 | 1,180 | 1,180 | -2.56% | 14,600 | 407億775万 | -3.52% |
| 07/10 | 1,249 | 1,249 | 1,211 | 1,211 | -2.96% | 3,300 | 417億7719万 | -0.98% |
| 07/09 | 1,264 | 1,264 | 1,232 | 1,248 | -1.27% | 9,300 | 430億5362万 | +2.13% |
| 07/08 | 1,279 | 1,280 | 1,264 | 1,264 | -0.32% | 2,700 | 436億559万 | +3.69% |
| 07/07 | 1,276 | 1,316 | 1,266 | 1,268 | -1.25% | 7,300 | 437億4358万 | +4.02% |
| 07/06 | 1,260 | 1,332 | 1,260 | 1,284 | +1.42% | 9,100 | 442億9555万 | +5.33% |
| 07/03 | 1,244 | 1,322 | 1,244 | 1,266 | +0.24% | 12,500 | 436億7459万 | +3.94% |
| 07/02 | （5%ルール）大島義和（6.64%） |
| 07/02 | （5%ルール）大島育英会（21.9%） |
| 07/02 | 1,252 | 1,323 | 1,249 | 1,263 | +1.85% | 19,200 | 435億7109万 | +3.52% |
| 07/01 | （IR情報）15:00 当社連結子会社による株式会社振興建設の株式の取得(子会社化)に関するお知らせ |
| 07/01 | 1,242 | 1,267 | 1,237 | 1,240 | -0.8% | 12,200 | 427億7764万 | +1.47% |
| 06/30 | 1,241 | 1,279 | 1,219 | 1,250 | +0.64% | 10,600 | 431億2262万 | +2.21% |
| 06/29 | 1,238 | 1,259 | 1,218 | 1,242 | +1.31% | 9,000 | 428億4663万 | +1.47% |
| 06/26 | （IR情報）16:00 非上場の親会社等の決算情報に関するお知らせ |
| 06/26 | （IR情報）16:00 支配株主等に関する事項について |
| 06/26 | 1,212 | 1,250 | 1,195 | 1,226 | +1.16% | 11,500 | 422億9466万 | 0% |
| 06/25 | 1,240 | 1,240 | 1,202 | 1,212 | +0.17% | 11,700 | 418億1169万 | -1.22% |
| 06/24 | 1,240 | 1,240 | 1,201 | 1,210 | -2.42% | 14,300 | 417億4269万 | -1.63% |
| 06/23 | 1,262 | 1,263 | 1,210 | 1,240 | 0% | 20,900 | 427億7764万 | +0.57% |
| 06/22 | 1,231 | 1,251 | 1,231 | 1,240 | +1.64% | 13,300 | 427億7764万 | +0.24% |
| 06/19 | 1,223 | 1,237 | 1,199 | 1,220 | -0.97% | 4,300 | 420億8767万 | -1.69% |
| 06/18 | 1,233 | 1,237 | 1,216 | 1,232 | -0.08% | 3,700 | 425億165万 | -1.44% |
| 06/17 | 1,250 | 1,256 | 1,226 | 1,233 | -1.36% | 18,600 | 425億3615万 | -2.07% |
| 06/16 | 1,211 | 1,259 | 1,211 | 1,250 | +2.29% | 17,000 | 431億2262万 | -1.65% |
| 06/15 | 1,164 | 1,233 | 1,164 | 1,222 | +7.01% | 13,300 | 421億5667万 | -4.68% |
| 06/12 | 1,141 | 1,161 | 1,129 | 1,142 | +0.26% | 9,700 | 393億9682万 | -11.81% |
| 06/11 | 1,160 | 1,160 | 1,117 | 1,139 | -1.98% | 19,100 | 392億9333万 | -12.85% |
| 06/10 | 1,159 | 1,171 | 1,134 | 1,162 | +1.66% | 22,400 | 400億8678万 | -11.9% |
| 06/09 | 1,176 | 1,176 | 1,140 | 1,143 | -2.64% | 30,800 | 394億3132万 | -13.8% |
| 06/08 | （IR情報）10:00 2026年3月期決算説明会資料 |
| 06/08 | 1,164 | 1,177 | 1,138 | 1,174 | -0.25% | 16,900 | 405億76万 | -12.13% |
| 06/05 | 1,170 | 1,203 | 1,160 | 1,177 | -0.08% | 32,500 | 406億426万 | -12.36% |
| 06/04 | 1,237 | 1,237 | 1,178 | 1,178 | -6.73% | 32,400 | 406億3875万 | -12.68% |
| 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 2026年3月期決算短信〔日本基準〕(連結) |
| 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 | 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% |
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。
