| 2026 |
| 03/09 | 1,313 | 1,356 | 1,300 | 1,346 | -4.06% | 32,100 | 341億1761万 | -12.08% |
| 03/06 | 1,412 | 1,433 | 1,392 | 1,403 | -2.7% | 12,800 | 355億6241万 | -8.84% |
| 03/05 | 1,432 | 1,467 | 1,430 | 1,442 | +3.37% | 20,100 | 365億5096万 | -6.55% |
| 03/04 | 1,424 | 1,424 | 1,360 | 1,395 | -4.45% | 25,800 | 353億5963万 | -9.71% |
| 03/03 | 1,491 | 1,493 | 1,450 | 1,460 | -2.99% | 23,500 | 370億722万 | -5.87% |
| 03/02 | 1,535 | 1,539 | 1,491 | 1,505 | -2.71% | 49,700 | 381億4785万 | -3.15% |
| 02/27 | 1,518 | 1,547 | 1,518 | 1,547 | +1.91% | 9,600 | 392億1244万 | -0.51% |
| 02/26 | 1,519 | 1,546 | 1,505 | 1,518 | -1.11% | 23,500 | 384億7737万 | -2.32% |
| 02/25 | 1,539 | 1,550 | 1,518 | 1,535 | -0.26% | 18,600 | 389億827万 | -1.22% |
| 02/24 | 1,497 | 1,542 | 1,497 | 1,539 | +0.13% | 38,800 | 390億966万 | -1.09% |
| 02/20 | 1,562 | 1,565 | 1,537 | 1,537 | -1.79% | 23,400 | 389億5897万 | -1.22% |
| 02/19 | 1,597 | 1,597 | 1,562 | 1,565 | -1.14% | 9,200 | 396億6869万 | +0.64% |
| 02/18 | 1,565 | 1,594 | 1,562 | 1,583 | +1.41% | 14,600 | 401億2495万 | +2% |
| 02/17 | 1,548 | 1,570 | 1,545 | 1,561 | +1.89% | 13,200 | 395億6731万 | +0.84% |
| 02/16 | 1,551 | 1,551 | 1,518 | 1,532 | -1.92% | 26,600 | 388億3223万 | -0.91% |
| 02/13 | 1,605 | 1,605 | 1,539 | 1,562 | -2.98% | 33,400 | 395億9265万 | +1.1% |
| 02/12 | 1,619 | 1,630 | 1,565 | 1,610 | -5.24% | 89,400 | 408億933万 | +4.21% |
| 02/10 | （IR情報）15:30 令和8年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,695 | 1,714 | 1,634 | 1,699 | +4.11% | 58,400 | 430億6525万 | +10.4% |
| 02/09 | 1,597 | 1,642 | 1,596 | 1,632 | +2.19% | 32,200 | 413億6697万 | +6.88% |
| 02/06 | 1,578 | 1,600 | 1,565 | 1,597 | +1.14% | 17,500 | 404億7981万 | +5.13% |
| 02/05 | 1,565 | 1,587 | 1,564 | 1,579 | +0.32% | 10,300 | 400億2356万 | +4.22% |
| 02/04 | 1,498 | 1,574 | 1,498 | 1,574 | +5.5% | 25,200 | 398億9682万 | +4.31% |
| 02/03 | 1,530 | 1,544 | 1,492 | 1,492 | -1.52% | 6,600 | 378億1833万 | -0.6% |
| 02/02 | 1,540 | 1,556 | 1,515 | 1,515 | -2.26% | 11,700 | 384億132万 | +1.27% |
| 01/30 | 1,541 | 1,567 | 1,521 | 1,550 | +0.58% | 32,100 | 392億8848万 | +4.1% |
| 01/29 | 1,491 | 1,543 | 1,489 | 1,541 | +3.01% | 28,800 | 390億6036万 | +4.12% |
| 01/28 | 1,500 | 1,512 | 1,479 | 1,496 | -0.27% | 25,500 | 379億1972万 | +1.91% |
| 01/27 | 1,534 | 1,534 | 1,500 | 1,500 | -2.41% | 7,500 | 380億2111万 | +2.88% |
| 01/26 | 1,520 | 1,544 | 1,518 | 1,537 | -0.07% | 13,900 | 389億5897万 | +6.15% |
| 01/23 | 1,517 | 1,562 | 1,517 | 1,538 | +0.52% | 8,000 | 389億8431万 | +7.18% |
| 01/22 | 1,534 | 1,566 | 1,519 | 1,530 | +0.79% | 19,000 | 387億8154万 | +7.59% |
| 01/21 | 1,515 | 1,543 | 1,496 | 1,518 | -1.3% | 17,800 | 384億7737万 | +7.66% |
| 01/20 | 1,569 | 1,569 | 1,520 | 1,538 | -2.41% | 17,400 | 389億8431万 | +10.01% |
| 01/19 | 1,564 | 1,580 | 1,547 | 1,576 | +3.14% | 13,600 | 399億4752万 | +13.71% |
| 01/16 | 1,522 | 1,560 | 1,522 | 1,528 | +0.66% | 28,100 | 387億3084万 | +11.21% |
| 01/15 | 1,485 | 1,520 | 1,483 | 1,518 | +1.67% | 9,700 | 384億7737万 | +11.37% |
| 01/14 | 1,487 | 1,513 | 1,483 | 1,493 | +0.34% | 13,000 | 378億4368万 | +10.35% |
| 01/13 | 1,505 | 1,505 | 1,477 | 1,488 | -1.13% | 18,100 | 377億1694万 | +10.63% |
| 01/09 | 1,520 | 1,520 | 1,486 | 1,505 | -0.92% | 13,000 | 381億4785万 | +12.65% |
| 01/08 | 1,503 | 1,534 | 1,501 | 1,519 | -1.56% | 25,700 | 385億271万 | +14.47% |
| 01/07 | 1,470 | 1,553 | 1,464 | 1,543 | +4.61% | 60,500 | 391億1105万 | +17.16% |
| 01/06 | （5%ルール）オールド・ピーク・リミテッド(Old Peak Limited)（0%）オールド・ピーク・グループ・リミテッド(Old Pea…（5.04%） |
| 01/06 | 1,429 | 1,525 | 1,400 | 1,475 | +6.5% | 95,200 | 373億8743万 | +12.68% |
| 01/05 | 1,427 | 1,437 | 1,371 | 1,385 | -4.35% | 16,200 | 351億616万 | +6.29% |
| 2025 |
| 12/30 | 1,479 | 1,479 | 1,405 | 1,448 | -3.21% | 30,600 | 367億305万 | +11.3% |
| 12/29 | 1,429 | 1,496 | 1,400 | 1,496 | +4.69% | 42,800 | 379億1972万 | +15.61% |
| 12/26 | 1,363 | 1,430 | 1,363 | 1,429 | +5.23% | 46,800 | 362億2145万 | +11.03% |
| 12/25 | 1,370 | 1,370 | 1,343 | 1,358 | -0.88% | 2,800 | 344億2178万 | +6.01% |
| 12/24 | 1,349 | 1,379 | 1,348 | 1,370 | +1.63% | 20,900 | 347億2595万 | +7.28% |
| 12/23 | 1,315 | 1,348 | 1,312 | 1,348 | +2.51% | 14,100 | 341億6831万 | +5.97% |
| 12/22 | 1,270 | 1,315 | 1,263 | 1,315 | +4.37% | 14,300 | 333億3184万 | +3.54% |
| 12/19 | 1,241 | 1,265 | 1,241 | 1,260 | +1.45% | 6,700 | 319億3773万 | -0.79% |
| 12/18 | 1,227 | 1,254 | 1,221 | 1,242 | +0.49% | 3,500 | 314億8148万 | -2.28% |
| 12/17 | 1,212 | 1,250 | 1,212 | 1,236 | +1.81% | 7,600 | 313億2940万 | -2.98% |
| 12/16 | 1,223 | 1,231 | 1,214 | 1,214 | -0.74% | 5,300 | 307億7175万 | -4.93% |
| 12/15 | 1,225 | 1,234 | 1,223 | 1,223 | -0.65% | 1,600 | 309億9988万 | -4.6% |
| 12/12 | 1,230 | 1,239 | 1,218 | 1,231 | +1.23% | 3,500 | 312億266万 | -4.35% |
| 12/11 | 1,237 | 1,237 | 1,213 | 1,216 | -2.41% | 11,200 | 308億2245万 | -5.88% |
| 12/10 | 1,255 | 1,259 | 1,241 | 1,246 | -1.11% | 4,000 | 315億8287万 | -3.86% |
| 12/09 | 1,266 | 1,268 | 1,254 | 1,260 | -0.08% | 5,700 | 319億3773万 | -2.93% |
| 12/08 | 1,250 | 1,263 | 1,241 | 1,261 | +0.08% | 6,700 | 319億6308万 | -3.07% |
| 12/05 | 1,298 | 1,298 | 1,260 | 1,260 | -2.93% | 11,000 | 319億3773万 | -3.3% |
| 12/04 | 1,278 | 1,298 | 1,271 | 1,298 | +1.88% | 18,300 | 329億94万 | -0.31% |
| 12/03 | 1,272 | 1,274 | 1,261 | 1,274 | +0.31% | 19,100 | 322億9260万 | -2% |
| 12/02 | 1,282 | 1,290 | 1,261 | 1,270 | -0.39% | 17,000 | 321億9121万 | -2.31% |
| 12/01 | 1,335 | 1,335 | 1,275 | 1,275 | -4.92% | 16,500 | 323億1795万 | -1.77% |
| 11/28 | 1,331 | 1,365 | 1,326 | 1,341 | +0.75% | 40,600 | 339億9087万 | +3.47% |
| 11/27 | 1,323 | 1,335 | 1,317 | 1,331 | +1.06% | 15,900 | 337億3740万 | +3.1% |
| 11/26 | 1,280 | 1,317 | 1,280 | 1,317 | +3.7% | 11,400 | 333億8254万 | +2.41% |
| 11/25 | 1,293 | 1,303 | 1,270 | 1,270 | -4.01% | 28,400 | 321億9121万 | -1.01% |
| 11/21 | 1,272 | 1,323 | 1,270 | 1,323 | +3.52% | 9,500 | 335億3462万 | +3.36% |
| 11/20 | 1,274 | 1,283 | 1,262 | 1,278 | +1.67% | 6,700 | 323億9399万 | +0.31% |
| 11/19 | 1,256 | 1,274 | 1,238 | 1,257 | -0.32% | 13,200 | 318億6169万 | -1.02% |
| 11/18 | 1,286 | 1,290 | 1,256 | 1,261 | -2.93% | 12,900 | 319億6308万 | -0.47% |
| 11/17 | 1,295 | 1,300 | 1,276 | 1,299 | -0.38% | 12,800 | 329億2628万 | +2.69% |
| 11/14 | 1,276 | 1,313 | 1,276 | 1,304 | +0.54% | 22,200 | 330億5302万 | +3.33% |
| 11/13 | 1,284 | 1,332 | 1,281 | 1,297 | -1.14% | 37,200 | 328億7559万 | +3.1% |
| 11/12 | （IR情報）15:30 令和8年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | （IR情報）15:30 取締役および執行役員の異動に関するお知らせ |
| 11/12 | 1,321 | 1,350 | 1,312 | 1,312 | -0.08% | 30,700 | 332億5580万 | +4.63% |
| 11/11 | 1,346 | 1,350 | 1,295 | 1,313 | -2.01% | 14,100 | 332億8115万 | +4.96% |
| 11/10 | 1,339 | 1,362 | 1,333 | 1,340 | -0.59% | 23,900 | 339億6553万 | +7.46% |
| 11/07 | 1,333 | 1,349 | 1,314 | 1,348 | +0.07% | 10,900 | 341億6831万 | +8.45% |
| 11/06 | 1,330 | 1,348 | 1,324 | 1,347 | +1.28% | 5,100 | 341億4296万 | +8.8% |
| 11/05 | 1,296 | 1,330 | 1,250 | 1,330 | +2.62% | 29,800 | 337億1205万 | +7.69% |
| 11/04 | 1,304 | 1,315 | 1,278 | 1,296 | -1.82% | 10,200 | 328億5024万 | +5.02% |
| 10/31 | 1,293 | 1,330 | 1,291 | 1,320 | +1.15% | 26,900 | 334億5858万 | +7.32% |
| 10/30 | 1,248 | 1,311 | 1,247 | 1,305 | +4.57% | 20,100 | 330億7837万 | +6.53% |
| 10/29 | 1,238 | 1,258 | 1,224 | 1,248 | +0.08% | 16,200 | 316億3357万 | +2.21% |
| 10/28 | 1,246 | 1,253 | 1,234 | 1,247 | -1.11% | 4,400 | 316億822万 | +2.3% |
| 10/27 | 1,257 | 1,300 | 1,255 | 1,261 | +2.35% | 23,600 | 319億6308万 | +3.79% |
| 10/24 | 1,212 | 1,233 | 1,202 | 1,232 | +1.73% | 16,100 | 312億2801万 | +1.9% |
| 10/23 | 1,226 | 1,226 | 1,203 | 1,211 | -1.86% | 2,300 | 306億9571万 | +0.5% |
| 10/22 | 1,191 | 1,234 | 1,182 | 1,234 | +2.75% | 16,300 | 312億7870万 | +2.66% |
| 10/21 | 1,223 | 1,224 | 1,197 | 1,201 | -3.69% | 6,900 | 304億4224万 | +0.33% |
| 10/20 | 1,191 | 1,247 | 1,155 | 1,247 | +5.86% | 19,100 | 316億822万 | +4.44% |
| 10/17 | 1,148 | 1,178 | 1,121 | 1,178 | 0% | 10,300 | 298億5925万 | -0.84% |
| 10/16 | 1,180 | 1,194 | 1,163 | 1,178 | -0.17% | 2,500 | 298億5925万 | -0.59% |
| 10/15 | 1,159 | 1,180 | 1,150 | 1,180 | +0.51% | 18,600 | 299億994万 | -0.17% |
| 10/14 | 1,193 | 1,202 | 1,133 | 1,174 | -4.01% | 14,100 | 297億5786万 | -0.34% |
| 10/10 | 1,232 | 1,232 | 1,203 | 1,223 | -0.73% | 4,400 | 309億9988万 | +4.09% |
| 10/09 | 1,199 | 1,232 | 1,191 | 1,232 | +2.75% | 8,800 | 312億2801万 | +5.39% |
| 10/08 | 1,184 | 1,208 | 1,184 | 1,199 | +1.35% | 8,500 | 303億9154万 | +3.1% |
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。
