| 2026 |
| 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% |
| 2025 |
| 12/30 | 3,925 | 3,935 | 3,895 | 3,895 | -0.76% | 2,300 | 216億6512万 | -0.76% |
| 12/29 | 3,880 | 3,935 | 3,880 | 3,925 | +0.77% | 3,800 | 218億3199万 | -0.05% |
| 12/26 | 3,895 | 3,905 | 3,875 | 3,895 | 0% | 3,900 | 216億6512万 | -0.84% |
| 12/25 | 3,900 | 3,935 | 3,880 | 3,895 | +0.39% | 5,300 | 216億6512万 | -0.84% |
| 12/24 | 3,880 | 3,915 | 3,880 | 3,880 | -0.77% | 6,200 | 215億8169万 | -1.12% |
| 12/23 | 3,880 | 3,920 | 3,875 | 3,910 | +0.51% | 2,900 | 217億4856万 | -0.28% |
| 12/22 | 3,900 | 3,900 | 3,885 | 3,890 | -0.26% | 1,700 | 216億3731万 | -0.77% |
| 12/19 | 3,910 | 3,910 | 3,880 | 3,900 | +0.78% | 2,500 | 216億9293万 | -0.54% |
| 12/18 | 3,920 | 3,920 | 3,870 | 3,870 | -1.02% | 5,200 | 215億2607万 | -1.28% |
| 12/17 | 3,870 | 3,910 | 3,845 | 3,910 | +0.64% | 5,200 | 217億4856万 | -0.15% |
| 12/16 | 3,890 | 3,930 | 3,875 | 3,885 | -0.38% | 1,300 | 216億950万 | -0.82% |
| 12/15 | 3,915 | 3,950 | 3,895 | 3,900 | -0.89% | 4,100 | 216億9293万 | -0.46% |
| 12/12 | 3,900 | 3,960 | 3,890 | 3,935 | +1.42% | 3,500 | 218億8761万 | +0.54% |
| 12/11 | 3,900 | 3,910 | 3,860 | 3,880 | -0.77% | 3,700 | 215億8169万 | -0.79% |
| 12/10 | 3,960 | 3,960 | 3,880 | 3,910 | -0.38% | 4,900 | 217億4856万 | +0.03% |
| 12/09 | 3,910 | 3,935 | 3,880 | 3,925 | +0.38% | 3,100 | 218億3199万 | +0.46% |
| 12/08 | 3,910 | 3,950 | 3,910 | 3,910 | 0% | 1,200 | 217億4856万 | +0.13% |
| 12/05 | 3,960 | 3,960 | 3,905 | 3,910 | -1.39% | 3,000 | 217億4856万 | +0.13% |
| 12/04 | 3,930 | 3,965 | 3,895 | 3,965 | +1.15% | 3,000 | 220億5448万 | +1.59% |
| 12/03 | 3,940 | 3,940 | 3,895 | 3,920 | -1.01% | 1,800 | 218億418万 | +0.46% |
| 12/02 | 4,055 | 4,055 | 3,950 | 3,960 | -0.63% | 1,400 | 220億2667万 | +1.43% |
| 12/01 | 4,040 | 4,080 | 3,980 | 3,985 | -2.57% | 2,600 | 221億6573万 | +2.05% |
| 11/28 | 3,985 | 4,095 | 3,975 | 4,090 | +2.38% | 12,000 | 227億4977万 | +4.79% |
| 11/27 | 3,990 | 3,995 | 3,945 | 3,995 | +0.13% | 1,500 | 222億2135万 | +2.54% |
| 11/26 | 3,930 | 3,990 | 3,925 | 3,990 | +1.01% | 4,400 | 221億9354万 | +2.57% |
| 11/25 | 3,985 | 3,985 | 3,940 | 3,950 | +0.25% | 3,300 | 219億7105万 | +1.59% |
| 11/21 | 3,875 | 3,985 | 3,875 | 3,940 | +1.03% | 9,100 | 219億1543万 | +1.49% |
| 11/20 | 3,830 | 3,905 | 3,830 | 3,900 | +2.9% | 7,800 | 216億9293万 | +0.52% |
| 11/19 | 3,820 | 3,855 | 3,790 | 3,790 | -0.52% | 5,200 | 210億8108万 | -2.24% |
| 11/18 | 3,885 | 3,885 | 3,810 | 3,810 | -1.93% | 6,600 | 211億9233万 | -1.68% |
| 11/17 | 3,935 | 3,950 | 3,860 | 3,885 | -0.51% | 3,300 | 216億950万 | +0.28% |
| 11/14 | 3,850 | 3,915 | 3,850 | 3,905 | +0.51% | 5,800 | 217億2075万 | +0.83% |
| 11/13 | 3,790 | 3,885 | 3,790 | 3,885 | +3.05% | 9,200 | 216億950万 | +0.34% |
| 11/12 | 3,885 | 3,890 | 3,770 | 3,770 | -4.31% | 20,600 | 209億6984万 | -2.61% |
| 11/11 | （IR情報）14:00 通期業績予想の修正に関するお知らせ |
| 11/11 | （IR情報）14:00 2026年3月期第2四半期(中間期)OUGホールディングス決算要約説明資料 |
| 11/11 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/11 | 3,895 | 4,000 | 3,810 | 3,940 | +1.16% | 23,600 | 219億1543万 | +1.68% |
| 11/10 | 3,810 | 3,895 | 3,810 | 3,895 | +2.23% | 5,600 | 216億6512万 | +0.59% |
| 11/07 | 3,805 | 3,845 | 3,775 | 3,810 | -1.3% | 4,200 | 211億9233万 | -1.5% |
| 11/06 | 3,785 | 3,900 | 3,785 | 3,860 | +1.18% | 4,700 | 214億7044万 | -0.21% |
| 11/05 | 3,855 | 3,875 | 3,750 | 3,815 | -1.55% | 12,300 | 212億2014万 | -1.37% |
| 11/04 | 3,845 | 3,900 | 3,820 | 3,875 | +0.13% | 4,900 | 215億5388万 | +0.03% |
| 10/31 | 3,920 | 3,920 | 3,870 | 3,870 | -0.9% | 2,800 | 215億2607万 | -0.23% |
| 10/30 | 3,855 | 3,905 | 3,850 | 3,905 | +1.3% | 2,600 | 217億2075万 | +0.49% |
| 10/29 | 3,950 | 3,950 | 3,855 | 3,855 | -2.41% | 3,300 | 214億4263万 | -0.95% |
| 10/28 | 3,985 | 4,020 | 3,925 | 3,950 | -0.38% | 6,700 | 219億7105万 | +1.31% |
| 10/27 | 4,000 | 4,025 | 3,955 | 3,965 | -0.38% | 8,100 | 220億5448万 | +1.56% |
| 10/24 | 3,980 | 3,985 | 3,960 | 3,980 | +0.89% | 2,000 | 221億3792万 | +1.87% |
| 10/23 | 3,920 | 3,945 | 3,910 | 3,945 | +0.51% | 3,400 | 219億4324万 | +0.9% |
| 10/22 | 3,860 | 3,925 | 3,845 | 3,925 | +2.08% | 4,500 | 218億3199万 | +0.23% |
| 10/21 | 3,920 | 3,920 | 3,845 | 3,845 | -1.91% | 3,000 | 213億8701万 | -1.89% |
| 10/20 | 3,850 | 3,930 | 3,850 | 3,920 | +2.89% | 5,500 | 218億418万 | -0.13% |
| 10/17 | 3,880 | 3,885 | 3,805 | 3,810 | -1.8% | 4,300 | 211億9233万 | -3% |
| 10/16 | 3,830 | 3,905 | 3,830 | 3,880 | +1.04% | 4,800 | 215億8169万 | -1.45% |
| 10/15 | 3,735 | 3,840 | 3,735 | 3,840 | +2.95% | 7,600 | 213億5920万 | -2.69% |
| 10/14 | 3,750 | 3,760 | 3,690 | 3,730 | -1.45% | 9,800 | 207億4734万 | -5.76% |
| 10/10 | 3,845 | 3,875 | 3,780 | 3,785 | -2.32% | 7,300 | 210億5327万 | -4.71% |
| 10/09 | 3,850 | 3,900 | 3,845 | 3,875 | +0.39% | 4,400 | 215億5388万 | -2.66% |
| 10/08 | 3,895 | 3,895 | 3,855 | 3,860 | -0.26% | 3,100 | 214億7044万 | -3.21% |
| 10/07 | 3,870 | 3,900 | 3,830 | 3,870 | 0% | 3,300 | 215億2607万 | -3.13% |
| 10/01 | （IR情報）8:00 人事異動に関するお知らせ |
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。
