| 2026 |
| 06/03 | 4,245 | 4,270 | 4,245 | 4,250 | +0.12% | 2,300 | 236億3974万 | +4.91% |
| 06/02 | 4,275 | 4,275 | 4,240 | 4,245 | -0.24% | 10,200 | 236億1192万 | +5.1% |
| 06/01 | 4,280 | 4,280 | 4,255 | 4,255 | -0.58% | 3,300 | 236億6755万 | +5.64% |
| 05/29 | 4,330 | 4,355 | 4,250 | 4,280 | +0.47% | 7,800 | 238億660万 | +6.52% |
| 05/28 | 4,160 | 4,260 | 4,160 | 4,260 | +3.4% | 9,700 | 236億9536万 | +6.29% |
| 05/27 | 4,180 | 4,185 | 4,115 | 4,120 | +0.24% | 2,800 | 229億1664万 | +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 | 228億6102万 | +2.9% |
| 05/25 | 4,065 | 4,120 | 4,040 | 4,070 | -0.25% | 5,200 | 226億3852万 | +2.03% |
| 05/22 | 4,040 | 4,120 | 4,005 | 4,080 | +1.87% | 3,200 | 226億9415万 | +2.36% |
| 05/21 | 3,900 | 4,060 | 3,900 | 4,005 | +2.69% | 7,600 | 222億7697万 | +0.55% |
| 05/20 | 3,960 | 3,965 | 3,865 | 3,900 | -1.27% | 6,000 | 216億9293万 | -2.08% |
| 05/19 | 3,990 | 4,020 | 3,950 | 3,950 | -1% | 3,800 | 219億7105万 | -0.98% |
| 05/18 | 4,100 | 4,100 | 3,950 | 3,990 | -2.33% | 7,700 | 221億9354万 | -0.15% |
| 05/15 | 4,085 | 4,085 | 4,035 | 4,085 | +0.74% | 2,300 | 227億2196万 | +2.15% |
| 05/14 | 4,090 | 4,145 | 4,050 | 4,055 | -1.7% | 4,400 | 225億5509万 | +1.45% |
| 05/13 | 4,085 | 4,190 | 4,030 | 4,125 | -0.48% | 11,200 | 229億4445万 | +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 | 230億5570万 | +3.75% |
| 05/11 | 3,830 | 3,865 | 3,815 | 3,850 | +0.92% | 5,600 | 214億1482万 | -3.58% |
| 05/08 | 3,890 | 3,890 | 3,800 | 3,815 | -2.18% | 9,900 | 212億2014万 | -4.65% |
| 05/07 | 3,935 | 3,940 | 3,880 | 3,900 | -0.89% | 5,900 | 216億9293万 | -2.79% |
| 05/01 | 3,945 | 3,995 | 3,905 | 3,935 | -0.51% | 6,100 | 218億8761万 | -2.11% |
| 04/30 | 3,980 | 4,000 | 3,940 | 3,955 | -0.38% | 3,900 | 219億9886万 | -1.96% |
| 04/28 | 3,920 | 3,970 | 3,900 | 3,970 | +0.76% | 4,500 | 220億8229万 | -1.9% |
| 04/27 | 3,980 | 3,980 | 3,910 | 3,940 | -0.88% | 4,800 | 219億1543万 | -2.79% |
| 04/24 | 3,990 | 3,990 | 3,930 | 3,975 | +0.51% | 3,600 | 221億1011万 | -2.09% |
| 04/23 | 3,975 | 3,975 | 3,910 | 3,955 | -0.5% | 3,300 | 219億9886万 | -2.87% |
| 04/22 | 4,025 | 4,025 | 3,950 | 3,975 | -0.63% | 4,300 | 221億1011万 | -2.81% |
| 04/21 | 4,030 | 4,065 | 4,000 | 4,000 | -0.74% | 1,500 | 222億4916万 | -2.58% |
| 04/20 | 4,010 | 4,040 | 4,005 | 4,030 | +0.25% | 5,100 | 224億1603万 | -2.16% |
| 04/17 | 4,010 | 4,025 | 4,005 | 4,020 | +0.37% | 1,700 | 223億6041万 | -2.71% |
| 04/16 | 4,040 | 4,060 | 4,000 | 4,005 | 0% | 3,000 | 222億7697万 | -3.42% |
| 04/15 | 4,030 | 4,040 | 4,000 | 4,005 | +0.25% | 2,700 | 222億7697万 | -3.86% |
| 04/14 | 4,060 | 4,065 | 3,975 | 3,995 | -0.13% | 7,100 | 222億2135万 | -4.52% |
| 04/13 | 4,025 | 4,060 | 3,995 | 4,000 | -0.25% | 3,200 | 222億4916万 | -4.78% |
| 04/10 | 4,040 | 4,080 | 3,990 | 4,010 | -0.74% | 7,000 | 223億479万 | -5.07% |
| 04/09 | 4,115 | 4,125 | 4,040 | 4,040 | -2.06% | 2,000 | 224億7165万 | -4.81% |
| 04/08 | 4,120 | 4,170 | 4,080 | 4,125 | +1.23% | 3,300 | 229億4445万 | -2.96% |
| 04/07 | 4,030 | 4,075 | 4,020 | 4,075 | +1.37% | 6,100 | 226億6633万 | -4.39% |
| 04/06 | 4,025 | 4,060 | 4,020 | 4,020 | -0.99% | 3,200 | 223億6041万 | -6.03% |
| 04/03 | 4,030 | 4,105 | 4,030 | 4,060 | -0.12% | 3,500 | 225億8290万 | -5.6% |
| 04/02 | 4,100 | 4,160 | 4,050 | 4,065 | -1.22% | 4,800 | 226億1071万 | -5.97% |
| 04/01 | 4,095 | 4,140 | 4,065 | 4,115 | +1.86% | 4,200 | 228億8883万 | -5.38% |
| 04/01 | （IR情報）8:30 人事異動に関するお知らせ |
| 03/31 | 4,025 | 4,130 | 4,010 | 4,040 | -1.22% | 6,500 | 224億7165万 | -7.55% |
| 03/30 | 3,885 | 4,120 | 3,885 | 4,090 | -0.24% | 13,500 | 227億4977万 | -7% |
| 03/27 | 4,255 | 4,325 | 4,055 | 4,100 | -4.32% | 21,700 | 228億539万 | -7.37% |
| 03/26 | 4,270 | 4,330 | 4,235 | 4,285 | +0.35% | 5,800 | 238億3442万 | -3.6% |
| 03/25 | 4,160 | 4,320 | 4,140 | 4,270 | +3.14% | 6,900 | 237億5098万 | -4.24% |
| 03/24 | 4,220 | 4,220 | 4,080 | 4,140 | +0.85% | 6,300 | 230億2788万 | -7.42% |
| 03/23 | 4,200 | 4,200 | 4,105 | 4,105 | -4.2% | 10,600 | 228億3320万 | -8.55% |
| 03/19 | 4,375 | 4,415 | 4,285 | 4,285 | -2.5% | 3,100 | 238億3442万 | -4.61% |
| 03/18 | 4,395 | 4,400 | 4,335 | 4,395 | +0.57% | 3,200 | 244億4627万 | -1.98% |
| 03/17 | 4,375 | 4,375 | 4,335 | 4,370 | +0.81% | 1,400 | 243億721万 | -2.28% |
| 03/16 | 4,335 | 4,380 | 4,335 | 4,335 | -0.12% | 2,700 | 241億1253万 | -2.78% |
| 03/13 | 4,380 | 4,405 | 4,320 | 4,340 | -1.36% | 4,800 | 241億4034万 | -2.45% |
| 03/12 | 4,480 | 4,480 | 4,380 | 4,400 | -1.79% | 4,700 | 244億7408万 | -0.83% |
| 03/11 | 4,480 | 4,510 | 4,420 | 4,480 | +0.56% | 4,100 | 249億1906万 | +1.29% |
| 03/10 | 4,455 | 4,510 | 4,400 | 4,455 | +0.45% | 5,500 | 247億8001万 | +1.09% |
| 03/09 | 4,360 | 4,435 | 4,285 | 4,435 | -2.95% | 7,100 | 246億6876万 | +1.07% |
| 03/06 | 4,440 | 4,580 | 4,395 | 4,570 | +1.33% | 4,700 | 254億1967万 | +4.6% |
| 03/05 | 4,275 | 4,615 | 4,255 | 4,510 | +7.25% | 16,100 | 250億8593万 | +3.85% |
| 03/04 | 4,375 | 4,375 | 4,150 | 4,205 | -4.65% | 17,300 | 233億8943万 | -2.68% |
| 03/03 | 4,445 | 4,475 | 4,400 | 4,410 | -1.45% | 9,800 | 245億2970万 | +2.3% |
| 03/02 | 4,570 | 4,595 | 4,420 | 4,475 | -2.72% | 15,700 | 248億9125万 | +4.24% |
| 03/02 | （IR情報）8:20 人事異動に関するお知らせ |
| 02/27 | 4,635 | 4,635 | 4,560 | 4,600 | -0.22% | 12,100 | 255億8654万 | +7.68% |
| 02/26 | 4,700 | 4,725 | 4,580 | 4,610 | -1.91% | 8,500 | 256億4216万 | +8.6% |
| 02/25 | 4,655 | 4,700 | 4,510 | 4,700 | +1.08% | 12,300 | 261億4277万 | +11.4% |
| 02/24 | （5%ルール）松岡（5.39%） |
| 02/24 | 4,745 | 4,745 | 4,585 | 4,650 | -1.9% | 5,600 | 258億6465万 | +11.06% |
| 02/20 | 4,795 | 4,800 | 4,695 | 4,740 | -1.04% | 5,500 | 263億6526万 | +13.97% |
| 02/19 | 4,600 | 4,840 | 4,600 | 4,790 | +4.81% | 9,300 | 266億4337万 | +16.06% |
| 02/18 | 4,640 | 4,640 | 4,565 | 4,570 | -1.51% | 2,700 | 254億1967万 | +11.68% |
| 02/17 | 4,660 | 4,660 | 4,565 | 4,640 | +1.09% | 3,700 | 258億903万 | +14.09% |
| 02/16 | 4,585 | 4,600 | 4,505 | 4,590 | +0.33% | 6,700 | 255億3092万 | +13.61% |
| 02/13 | 4,535 | 4,585 | 4,400 | 4,575 | +9.98% | 27,300 | 254億4748万 | +13.98% |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期OUGホールディングス決算要約説明資料 |
| 02/12 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/12 | （IR情報）15:30 連結業績予想の修正および配当予想の修正に関するお知らせ |
| 02/12 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準](連結) |
| 02/12 | 4,125 | 4,165 | 4,125 | 4,160 | +1.46% | 4,800 | 231億3913万 | +4.26% |
| 02/10 | 4,090 | 4,135 | 4,070 | 4,100 | +0.49% | 2,000 | 228億539万 | +2.96% |
| 02/09 | 4,095 | 4,120 | 4,050 | 4,080 | +0.49% | 3,400 | 226億9415万 | +2.64% |
| 02/06 | 4,020 | 4,060 | 4,020 | 4,060 | -0.25% | 4,400 | 225億8290万 | +2.32% |
| 02/05 | 4,040 | 4,070 | 4,020 | 4,070 | +0.74% | 3,600 | 226億3852万 | +2.7% |
| 02/04 | 4,050 | 4,050 | 4,000 | 4,040 | -0.74% | 1,200 | 224億7165万 | +2.12% |
| 02/03 | 4,085 | 4,130 | 4,065 | 4,070 | +0.12% | 6,900 | 226億3852万 | +3.04% |
| 02/02 | 3,995 | 4,095 | 3,995 | 4,065 | +2.26% | 10,400 | 226億1071万 | +3.12% |
| 01/30 | 3,975 | 3,995 | 3,960 | 3,975 | +0.25% | 4,700 | 221億1011万 | +0.99% |
| 01/29 | 3,960 | 3,965 | 3,905 | 3,965 | +1.02% | 3,000 | 220億5448万 | +0.81% |
| 01/28 | 3,935 | 3,975 | 3,925 | 3,925 | -1.01% | 2,100 | 218億3199万 | -0.13% |
| 01/27 | 3,970 | 3,990 | 3,935 | 3,965 | +0.38% | 1,900 | 220億5448万 | +0.94% |
| 01/26 | 3,965 | 3,965 | 3,950 | 3,950 | -0.13% | 2,000 | 219億7105万 | +0.61% |
| 01/23 | 3,970 | 3,970 | 3,920 | 3,955 | -0.25% | 1,000 | 219億9886万 | +0.82% |
| 01/22 | 3,950 | 3,965 | 3,935 | 3,965 | +1.15% | 2,300 | 220億5448万 | +1.12% |
| 01/21 | 3,910 | 3,930 | 3,900 | 3,920 | -0.63% | 3,800 | 218億418万 | 0% |
| 01/20 | 3,925 | 3,950 | 3,915 | 3,945 | +0.64% | 3,400 | 219億4324万 | +0.69% |
| 01/19 | 3,935 | 3,945 | 3,915 | 3,920 | -0.76% | 4,000 | 218億418万 | +0.08% |
| 01/16 | 3,920 | 3,950 | 3,915 | 3,950 | +0.77% | 2,400 | 219億7105万 | +0.84% |
| 01/15 | 3,930 | 3,950 | 3,905 | 3,920 | -0.25% | 3,900 | 218億418万 | +0.13% |
| 01/14 | 3,955 | 3,955 | 3,930 | 3,930 | -0.13% | 2,300 | 218億5980万 | +0.38% |
| 01/13 | 3,970 | 3,980 | 3,935 | 3,935 | -0.76% | 6,300 | 218億8761万 | +0.49% |
| 01/09 | 3,940 | 4,000 | 3,940 | 3,965 | +0.63% | 1,800 | 220億5448万 | +1.25% |
| 01/08 | 3,965 | 3,990 | 3,935 | 3,940 | -0.76% | 3,200 | 219億1543万 | +0.64% |
| 01/07 | 3,975 | 3,995 | 3,970 | 3,970 | -0.25% | 5,000 | 220億8229万 | +1.35% |
| 01/06 | 3,930 | 3,980 | 3,930 | 3,980 | +1.4% | 5,700 | 221億3792万 | +1.48% |
| 01/05 | 3,905 | 3,955 | 3,905 | 3,925 | +0.77% | 6,500 | 218億3199万 | +0.05% |
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。
