日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/05	4,290	4,290	4,230	4,260	-0.35%	5,500	-	-6.82%
10/02	4,305	4,320	4,265	4,275	-1.04%	4,200	-	-6.76%
10/01	4,365	4,365	4,290	4,320	-1.48%	7,800	-	-6.01%
09/30	4,380	4,420	4,365	4,385	-0.57%	4,400	-	-4.74%
09/29	4,400	4,450	4,370	4,410	-1.34%	5,100	-	-4.28%
09/28	4,605	4,610	4,470	4,470	-3.14%	12,500	-	-3.08%
09/25	4,645	4,645	4,605	4,615	-0.65%	4,600	-	+0.04%
09/24	4,670	4,670	4,610	4,645	+0.43%	8,400	-	+0.78%
09/18	4,670	4,680	4,625	4,625	-1.18%	4,600	-	+0.46%
09/17	4,660	4,680	4,660	4,680	+0.86%	1,800	-	+1.81%
09/16	4,630	4,650	4,615	4,640	+0.22%	2,000	-	+1.16%
09/15	4,610	4,635	4,610	4,630	+0.65%	1,800	-	+1.11%
09/14	4,600	4,635	4,600	4,600	+0.55%	700	-	+0.66%
09/11	4,620	4,620	4,575	4,575	-0.54%	700	-	+0.26%
09/10	4,630	4,635	4,590	4,600	-0.97%	3,800	-	+0.97%
09/09	4,650	4,655	4,610	4,645	+0.76%	2,800	-	+2.09%
09/08	4,670	4,670	4,610	4,610	-1.28%	2,500	-	+1.59%
09/07	4,675	4,675	4,630	4,670	+0.32%	3,500	-	+3.09%
09/04	4,695	4,700	4,640	4,655	+0.43%	2,700	-	+2.96%
09/03	4,650	4,655	4,600	4,635	-0.32%	9,400	-	+2.7%
09/02	4,685	4,685	4,620	4,650	-0.75%	2,500	-	+3.22%
09/01	4,725	4,755	4,680	4,685	-0.53%	3,400	-	+4.11%
08/31	4,755	4,755	4,670	4,710	-0.21%	4,500	-	+4.78%
08/28	4,615	4,740	4,615	4,720	+2.83%	3,500	-	+5.22%
08/27	4,590	4,630	4,590	4,590	+0.22%	4,900	-	+2.55%
08/26	4,540	4,585	4,540	4,580	+0.66%	1,900	-	+2.42%
08/25	4,500	4,550	4,500	4,550	+1.11%	3,000	-	+1.79%
08/24	4,515	4,530	4,500	4,500	+0.45%	3,000	-	+0.76%
08/21	（5%ルール）Umios（13.39%）
08/21	4,535	4,560	4,480	4,480	-1.21%	4,000	-	+0.27%
08/20	（IR情報）9:30 「2027年3月期第1四半期OUGホールディングス決算要約説明資料」の一部訂正について
08/20	4,520	4,590	4,500	4,535	+0.78%	4,700	-	+1.45%
08/19	4,530	4,530	4,415	4,500	-0.44%	6,600	-	+0.72%
08/18	4,520	4,530	4,450	4,520	0%	5,500	-	+1.16%
08/17	4,490	4,545	4,455	4,520	+1.57%	8,800	-	+1.23%
08/14	（IR情報）15:30 株主優待制度の変更に関するお知らせ
08/14	（IR情報）15:30 2027年3月期第1四半期OUGホールディングス決算要約説明資料
08/14	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	4,430	4,495	4,420	4,450	+0.45%	2,800	-	-0.25%
08/13	4,470	4,480	4,425	4,430	-0.11%	1,300	-	-0.67%
08/12	4,410	4,500	4,410	4,435	+0.68%	4,100	-	-0.56%
08/10	4,445	4,445	4,380	4,405	-0.56%	4,900	-	-1.19%
08/07	4,370	4,430	4,370	4,430	+0.68%	1,300	-	-0.52%
08/06	4,410	4,410	4,400	4,400	-1.12%	600	-	-1.06%
08/05	4,330	4,450	4,315	4,450	+2.77%	2,400	-	+0.18%
08/04	4,445	4,445	4,305	4,330	-2.04%	3,500	-	-2.35%
08/03	4,475	4,520	4,350	4,420	-0.45%	10,200	-	-0.2%
07/31	4,480	4,480	4,430	4,440	-0.22%	2,000	-	+0.45%
07/30	4,445	4,450	4,410	4,450	-0.11%	2,000	-	+0.91%
07/29	4,510	4,510	4,455	4,455	-1.22%	1,900	-	+1.3%
07/28	4,580	4,585	4,510	4,510	-1.1%	5,100	-	+2.9%
07/27	4,490	4,585	4,490	4,560	+1.79%	3,800	-	+4.4%
07/24	4,510	4,510	4,450	4,480	+0.22%	1,300	-	+2.94%
07/23	4,490	4,490	4,455	4,470	-0.67%	1,600	-	+2.97%
07/22	4,525	4,540	4,500	4,500	-0.77%	1,400	-	+3.9%
07/21	4,465	4,535	4,465	4,535	+1.91%	800	-	+4.98%
07/17	4,535	4,535	4,420	4,450	-1.98%	4,300	-	+3.32%
07/16	4,535	4,550	4,530	4,540	-0.11%	1,500	-	+5.61%
07/15	4,480	4,545	4,465	4,545	+1.79%	2,600	-	+5.97%
07/14	4,540	4,540	4,440	4,465	-0.78%	7,600	-	+4.35%
07/13	4,525	4,580	4,445	4,500	+1.01%	3,900	-	+5.29%
07/10	4,450	4,490	4,445	4,455	+0.91%	4,300	-	+4.41%
07/09	4,420	4,450	4,415	4,415	-0.11%	1,700	-	+3.61%
07/08	4,450	4,470	4,400	4,420	-0.67%	2,200	-	+3.88%
07/07	4,480	4,505	4,410	4,450	+1.6%	7,400	-	+4.76%
07/06	4,345	4,380	4,345	4,380	+2.34%	3,100	-	+3.3%
07/03	4,280	4,350	4,270	4,280	+0.23%	4,900	-	+1.06%
07/02	4,315	4,345	4,270	4,270	0%	2,500	-	+0.83%
07/01	4,290	4,300	4,255	4,270	0%	1,800	-	+0.85%
06/30	4,270	4,280	4,260	4,270	+1.67%	1,800	-	+0.99%
06/29	4,210	4,245	4,200	4,200	+0.36%	2,000	-	-0.52%
06/26	4,225	4,240	4,185	4,185	-0.48%	3,000	-	-0.76%
06/25	4,210	4,210	4,140	4,205	+1.57%	2,800	-	-0.19%
06/24	4,100	4,155	4,100	4,140	+1.35%	1,400	-	-1.55%
06/23	4,205	4,210	4,085	4,085	-1.21%	3,600	-	-2.62%
06/22	4,185	4,220	4,135	4,135	-0.72%	2,400	-	-1.31%
06/19	4,180	4,240	4,165	4,165	-0.48%	1,600	-	-0.45%
06/18	4,235	4,250	4,180	4,185	-1.18%	2,200	-	+0.1%
06/17	4,200	4,235	4,160	4,235	+0.59%	4,200	-	+1.44%
06/16	4,240	4,240	4,205	4,210	0%	2,100	-	+0.94%
06/15	4,300	4,300	4,210	4,210	-1.06%	2,000	-	+1.01%
06/12	4,300	4,300	4,235	4,255	-1.05%	4,200	-	+2.43%
06/11	4,255	4,325	4,210	4,300	0%	2,400	-	+3.97%
06/10	4,325	4,340	4,300	4,300	-0.58%	900	-	+4.37%
06/09	4,365	4,400	4,290	4,325	+0.12%	4,500	-	+5.33%
06/08	4,265	4,380	4,265	4,320	+0.12%	2,500	-	+5.6%
06/05	4,260	4,400	4,260	4,315	+1.29%	2,700	-	+5.84%
06/04	4,260	4,280	4,250	4,260	+0.24%	900	-	+4.87%
06/03	4,245	4,270	4,245	4,250	+0.12%	2,300	-	+4.91%
06/02	4,275	4,275	4,240	4,245	-0.24%	10,200	-	+5.1%
06/01	4,280	4,280	4,255	4,255	-0.58%	3,300	-	+5.64%
05/29	4,330	4,355	4,250	4,280	+0.47%	7,800	-	+6.52%
05/28	4,160	4,260	4,160	4,260	+3.4%	9,700	-	+6.29%
05/27	4,180	4,185	4,115	4,120	+0.24%	2,800	-	+3.05%
05/26	（IR情報）15:30 剰余金の配当に関するお知らせ
05/26	4,110	4,150	4,110	4,110	+0.98%	2,200	-	+2.9%
05/25	4,065	4,120	4,040	4,070	-0.25%	5,200	-	+2.03%
05/22	4,040	4,120	4,005	4,080	+1.87%	3,200	-	+2.36%
05/21	3,900	4,060	3,900	4,005	+2.69%	7,600	-	+0.55%
05/20	3,960	3,965	3,865	3,900	-1.27%	6,000	-	-2.08%
05/19	3,990	4,020	3,950	3,950	-1%	3,800	-	-0.98%
05/18	4,100	4,100	3,950	3,990	-2.33%	7,700	-	-0.15%
05/15	4,085	4,085	4,035	4,085	+0.74%	2,300	-	+2.15%
05/14	4,090	4,145	4,050	4,055	-1.7%	4,400	-	+1.45%
05/13	4,085	4,190	4,030	4,125	-0.48%	11,200	-	+3.2%
05/12	（IR情報）14:00 2026年3月期OUGホールディングス決算要約説明資料
05/12	（IR情報）14:00 取締役候補者の選任に関するお知らせ
05/12	（IR情報）14:00 「OUGグループ中期経営計画2024」の進捗について
05/12	（IR情報）14:00 配当方針の変更および配当予想の修正に関するお知らせ
05/12	（IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結)
05/12	3,850	4,170	3,820	4,145	+7.66%	14,600	-	+3.75%

OUG HD（8041）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート