| 2026 |
| 03/06 | 708 | 726 | 707 | 724 | +0.14% | 61,000 | 246億3738万 | +4.93% |
| 03/05 | 723 | 731 | 720 | 723 | +3.58% | 100,400 | 246億336万 | +5.39% |
| 03/04 | 702 | 714 | 683 | 698 | -3.86% | 240,400 | 237億5262万 | +2.35% |
| 03/03 | 744 | 745 | 725 | 726 | -2.42% | 115,900 | 247億544万 | +7.08% |
| 03/02 | 750 | 750 | 737 | 744 | -3.38% | 170,000 | 253億1798万 | +10.39% |
| 02/27 | 750 | 770 | 747 | 770 | +2.53% | 97,200 | 262億274万 | +15.1% |
| 02/26 | 750 | 763 | 750 | 751 | +0.13% | 91,600 | 255億5618万 | +13.27% |
| 02/25 | 758 | 758 | 743 | 750 | +0.4% | 82,600 | 255億2215万 | +13.98% |
| 02/24 | 750 | 759 | 734 | 747 | -0.8% | 197,000 | 254億2006万 | +14.22% |
| 02/20 | 744 | 755 | 740 | 753 | +1.07% | 105,800 | 256億2424万 | +16.02% |
| 02/19 | （5%ルール）オールド・ピーク・グループ・リミテッド(Old Pea…（11.91%）オールド・ピーク・リミテッド(Old Peak Limited)（0%） |
| 02/19 | 738 | 751 | 730 | 745 | +0.95% | 193,000 | 253億5201万 | +15.5% |
| 02/18 | 732 | 741 | 717 | 738 | +0.96% | 291,700 | 251億1380万 | +15.31% |
| 02/17 | 702 | 734 | 698 | 731 | +8.78% | 722,200 | 248億7559万 | +15.12% |
| 02/16 | （IR情報）15:30 連結子会社(あかつき証券株式会社)の2026年3月期第3四半期決算について |
| 02/16 | （IR情報）15:30 2026年3月期通期連結業績予想の修正及び配当予想の修正(増配)に関するお知らせ |
| 02/16 | （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) |
| 02/16 | 666 | 674 | 660 | 672 | +1.97% | 245,700 | 228億6785万 | +6.67% |
| 02/13 | 667 | 668 | 656 | 659 | -1.93% | 88,900 | 224億2546万 | +5.27% |
| 02/12 | 660 | 672 | 659 | 672 | +1.82% | 108,800 | 228億6785万 | +7.69% |
| 02/10 | 640 | 660 | 640 | 660 | +3.13% | 132,900 | 224億5949万 | +6.28% |
| 02/09 | 640 | 644 | 637 | 640 | +1.59% | 88,400 | 217億7890万 | +3.56% |
| 02/06 | 626 | 631 | 623 | 630 | +0.64% | 43,300 | 214億3861万 | +2.27% |
| 02/05 | 631 | 632 | 624 | 626 | -0.32% | 44,600 | 213億249万 | +1.95% |
| 02/04 | 623 | 634 | 621 | 628 | +0.8% | 49,700 | 213億7055万 | +2.78% |
| 02/03 | 617 | 627 | 617 | 623 | +1.47% | 75,300 | 212億40万 | +2.3% |
| 02/02 | 622 | 626 | 613 | 614 | -1.29% | 50,700 | 208億9414万 | +1.32% |
| 01/30 | 614 | 624 | 608 | 622 | +1.3% | 102,400 | 211億6637万 | +2.98% |
| 01/29 | 611 | 614 | 606 | 614 | +0.66% | 64,600 | 208億9414万 | +2.16% |
| 01/28 | 616 | 616 | 609 | 610 | -0.97% | 40,200 | 207億5802万 | +1.84% |
| 01/27 | 613 | 616 | 607 | 616 | +0.49% | 47,300 | 209億6219万 | +3.36% |
| 01/26 | 619 | 619 | 611 | 613 | -2.23% | 81,300 | 208億6011万 | +3.37% |
| 01/23 | 628 | 632 | 627 | 627 | +0.48% | 85,000 | 213億3652万 | +6.09% |
| 01/22 | 626 | 628 | 623 | 624 | +0.97% | 55,500 | 212億3443万 | +6.12% |
| 01/21 | 622 | 623 | 614 | 618 | -1.75% | 56,800 | 210億3025万 | +5.82% |
| 01/20 | 634 | 634 | 629 | 629 | -1.26% | 55,300 | 214億458万 | +8.26% |
| 01/19 | 639 | 645 | 634 | 637 | +0.16% | 90,900 | 216億7681万 | +10.21% |
| 01/16 | 636 | 639 | 631 | 636 | 0% | 88,900 | 216億4278万 | +10.8% |
| 01/15 | 621 | 636 | 621 | 636 | +1.92% | 110,400 | 216億4278万 | +11.38% |
| 01/14 | 614 | 624 | 613 | 624 | +1.79% | 104,800 | 212億3443万 | +10.05% |
| 01/13 | 607 | 613 | 602 | 613 | +2.51% | 118,100 | 208億6011万 | +8.69% |
| 01/09 | 588 | 599 | 588 | 598 | +1.7% | 54,800 | 203億4966万 | +6.41% |
| 01/08 | 594 | 596 | 588 | 588 | -1.01% | 46,200 | 200億937万 | +5% |
| 01/07 | 595 | 598 | 592 | 594 | -0.34% | 54,800 | 202億1354万 | +6.26% |
| 01/06 | 592 | 600 | 592 | 596 | +0.68% | 73,300 | 202億8160万 | +6.81% |
| 01/05 | （IR情報）15:30 あかつき本社第55回無担保社債発行に関するお知らせ |
| 01/05 | 592 | 596 | 588 | 592 | +0.34% | 92,100 | 201億4549万 | +6.47% |
| 2025 |
| 12/30 | 580 | 598 | 580 | 590 | +2.43% | 186,600 | 200億7743万 | +6.31% |
| 12/29 | 566 | 576 | 566 | 576 | +1.77% | 89,900 | 196億101万 | +4.16% |
| 12/26 | 560 | 572 | 560 | 566 | +1.25% | 117,000 | 192億6072万 | +2.54% |
| 12/25 | 559 | 562 | 558 | 559 | +0.36% | 44,200 | 190億2251万 | +1.45% |
| 12/24 | 561 | 562 | 557 | 557 | -0.54% | 44,200 | 189億5445万 | +1.27% |
| 12/23 | 553 | 560 | 553 | 560 | +0.54% | 35,200 | 190億5654万 | +2% |
| 12/22 | 555 | 561 | 551 | 557 | +0.72% | 95,100 | 189億5445万 | +1.46% |
| 12/19 | 548 | 553 | 548 | 553 | +1.1% | 74,800 | 188億1833万 | +0.91% |
| 12/18 | 546 | 547 | 542 | 547 | 0% | 37,100 | 186億1416万 | -0.18% |
| 12/17 | 550 | 550 | 542 | 547 | +0.18% | 50,200 | 186億1416万 | 0% |
| 12/16 | 550 | 550 | 545 | 546 | -0.73% | 21,800 | 185億8013万 | 0% |
| 12/15 | 543 | 550 | 540 | 550 | +1.29% | 87,800 | 187億1624万 | +0.92% |
| 12/12 | 542 | 544 | 540 | 543 | +0.37% | 40,500 | 184億7804万 | -0.18% |
| 12/11 | 545 | 546 | 539 | 541 | -0.37% | 45,500 | 184億998万 | -0.37% |
| 12/10 | 543 | 546 | 540 | 543 | -0.18% | 36,300 | 184億7804万 | +0.18% |
| 12/09 | 546 | 547 | 542 | 544 | -0.37% | 19,900 | 185億1207万 | +0.37% |
| 12/08 | 545 | 547 | 541 | 546 | +0.18% | 44,400 | 185億8013万 | +0.92% |
| 12/05 | 550 | 550 | 542 | 545 | -1.09% | 44,700 | 185億4610万 | +0.74% |
| 12/04 | 551 | 555 | 549 | 551 | -0.36% | 26,000 | 187億5027万 | +2.04% |
| 12/03 | 555 | 556 | 551 | 553 | -0.36% | 19,700 | 188億1833万 | +2.41% |
| 12/02 | 558 | 559 | 552 | 555 | 0% | 34,100 | 188億8639万 | +2.97% |
| 12/01 | 566 | 566 | 554 | 555 | -1.94% | 49,700 | 188億8639万 | +3.16% |
| 11/28 | 560 | 569 | 560 | 566 | +0.89% | 89,600 | 192億6072万 | +5.2% |
| 11/27 | 562 | 565 | 558 | 561 | +1.08% | 62,600 | 190億9057万 | +4.66% |
| 11/26 | 547 | 558 | 546 | 555 | +1.83% | 73,600 | 188億8639万 | +3.74% |
| 11/25 | 548 | 548 | 545 | 545 | 0% | 28,800 | 185億4610万 | +1.87% |
| 11/21 | 539 | 546 | 539 | 545 | 0% | 20,400 | 185億4610万 | +2.06% |
| 11/20 | 544 | 548 | 544 | 545 | +0.55% | 38,500 | 185億4610万 | +2.06% |
| 11/19 | 545 | 545 | 539 | 542 | 0% | 26,100 | 184億4401万 | +1.5% |
| 11/18 | 545 | 547 | 542 | 542 | -0.91% | 45,800 | 184億4401万 | +1.69% |
| 11/17 | 552 | 555 | 543 | 547 | +1.86% | 166,800 | 186億1416万 | +2.82% |
| 11/14 | （IR情報）15:30 株式給付信託(BBT)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/14 | （IR情報）15:30 連結子会社(あかつき証券株式会社)の2026年3月期第2四半期(中間期)決算について |
| 11/14 | 536 | 541 | 535 | 537 | -0.19% | 53,200 | 182億7386万 | +0.94% |
| 11/13 | 531 | 539 | 531 | 538 | +1.32% | 40,200 | 183億789万 | +1.13% |
| 11/12 | 524 | 531 | 524 | 531 | +1.34% | 47,000 | 180億6968万 | -0.19% |
| 11/11 | 527 | 527 | 520 | 524 | -0.38% | 49,400 | 178億3148万 | -1.5% |
| 11/10 | 527 | 527 | 522 | 526 | +0.96% | 37,400 | 178億9954万 | -1.31% |
| 11/07 | 521 | 524 | 520 | 521 | -0.57% | 34,900 | 177億2939万 | -2.25% |
| 11/06 | 523 | 525 | 521 | 524 | +0.77% | 27,800 | 178億3148万 | -1.69% |
| 11/05 | 527 | 527 | 510 | 520 | -0.95% | 89,200 | 176億9536万 | -2.62% |
| 11/04 | 528 | 529 | 524 | 525 | -1.87% | 62,100 | 178億6551万 | -1.87% |
| 10/31 | 534 | 537 | 529 | 535 | 0% | 48,600 | 182億580万 | -0.37% |
| 10/30 | 527 | 535 | 527 | 535 | +1.52% | 35,900 | 182億580万 | -0.56% |
| 10/29 | 538 | 538 | 526 | 527 | -1.5% | 41,300 | 179億3356万 | -2.23% |
| 10/28 | 545 | 545 | 535 | 535 | -2.01% | 31,500 | 182億580万 | -0.93% |
| 10/27 | 538 | 546 | 536 | 546 | +2.25% | 128,000 | 185億8013万 | +0.92% |
| 10/24 | 537 | 538 | 532 | 534 | -0.37% | 23,400 | 181億7177万 | -1.29% |
| 10/23 | 535 | 539 | 535 | 536 | 0% | 23,100 | 182億3983万 | -1.11% |
| 10/22 | 538 | 538 | 533 | 536 | +0.37% | 28,600 | 182億3983万 | -1.29% |
| 10/21 | 539 | 540 | 533 | 534 | -0.93% | 36,600 | 181億7177万 | -1.84% |
| 10/20 | 540 | 540 | 535 | 539 | +1.32% | 24,900 | 183億4192万 | -1.1% |
| 10/17 | 537 | 539 | 532 | 532 | -0.93% | 39,800 | 181億371万 | -2.56% |
| 10/16 | 538 | 541 | 536 | 537 | +0.19% | 27,300 | 182億7386万 | -1.83% |
| 10/15 | 528 | 536 | 524 | 536 | +2.68% | 71,700 | 182億3983万 | -2.19% |
| 10/14 | 520 | 529 | 520 | 522 | -1.51% | 40,600 | 177億6342万 | -4.92% |
| 10/10 | 534 | 534 | 528 | 530 | -1.67% | 74,100 | 180億3565万 | -3.64% |
| 10/09 | 535 | 539 | 534 | 539 | +0.75% | 43,700 | 183億4192万 | -2.18% |
| 10/08 | 537 | 540 | 535 | 535 | -0.37% | 32,300 | 182億580万 | -3.08% |
| 10/07 | 543 | 543 | 537 | 537 | -0.92% | 32,200 | 182億7386万 | -2.89% |
| 09/30 | （IR情報）15:30 ヘルスケアファンドにおける保有不動産(販売用不動産)売却に関するお知らせ |
| 09/30 | （IR情報）15:30 あかつき本社第54回無担保社債発行に関するお知らせ |
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。
