| 2026 |
| 06/02 | 584 | 584 | 550 | 560 | -4.44% | 19,300 | 17億455万 | -18.72% |
| 06/01 | 600 | 600 | 578 | 586 | -3.3% | 28,500 | 17億8369万 | -15.8% |
| 05/29 | 613 | 614 | 586 | 606 | -1.3% | 19,200 | 18億4456万 | -13.68% |
| 05/28 | 630 | 630 | 614 | 614 | -1.29% | 3,500 | 18億6891万 | -13.15% |
| 05/27 | 638 | 645 | 614 | 622 | -3.42% | 18,900 | 18億9326万 | -12.52% |
| 05/26 | 674 | 682 | 631 | 644 | -3.59% | 20,400 | 19億6023万 | -9.93% |
| 05/25 | （IR情報）15:30 （訂正）「【KASIKA × HOME VISTA】不動産営業DXに向けた段階的システム連携を開始」の一部訂正に関するお知らせ |
| 05/25 | 683 | 694 | 652 | 668 | -2.05% | 10,000 | 20億3328万 | -7.09% |
| 05/22 | （IR情報）11:30 【KASIKA × HOME VISTA】不動産営業DXに向けた段階的システム連携を開始 (第1弾) 来場後のクローズドな閲覧データをリアルタイムに一元化 |
| 05/22 | 684 | 697 | 682 | 682 | -0.29% | 5,500 | 20億7589万 | -5.54% |
| 05/21 | 689 | 694 | 684 | 684 | -0.44% | 1,800 | 20億8198万 | -5.79% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,400株（0.5%）再IN |
| 05/20 | 695 | 699 | 683 | 687 | -1.72% | 4,100 | 20億9111万 | -5.5% |
| 05/19 | 706 | 715 | 690 | 699 | -1.55% | 7,800 | 21億2764万 | -3.98% |
| 05/18 | 728 | 739 | 708 | 710 | -3.79% | 24,100 | 21億6112万 | -2.47% |
| 05/15 | （IR情報）11:30 【Cocolive × Lib Workグループ】住宅業界の営業DXを加速するパートナー業務提携を締結 |
| 05/15 | 725 | 739 | 725 | 738 | -0.14% | 5,300 | 22億4635万 | +1.51% |
| 05/14 | 730 | 739 | 730 | 739 | 0% | 1,600 | 22億4939万 | +1.79% |
| 05/13 | 734 | 759 | 724 | 739 | +2.5% | 8,200 | 22億4939万 | +2.07% |
| 05/12 | （自社株買い）取締役会(2026年4月10日)での決議状況(取得期間2026年4月13日～2027年1月31日) |
| 05/12 | 728 | 740 | 721 | 721 | -1.23% | 5,100 | 21億9460万 | -0.14% |
| 05/11 | 720 | 735 | 720 | 730 | +1.39% | 1,900 | 22億2200万 | +1.25% |
| 05/08 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 05/07 | 709 | 725 | 709 | 720 | +1.55% | 3,600 | 21億9156万 | 0% |
| 05/01 | 707 | 714 | 707 | 709 | +0.14% | 1,600 | 21億5808万 | -1.39% |
| 04/30 | 710 | 719 | 706 | 708 | -1.8% | 1,700 | 21億5503万 | -1.39% |
| 04/28 | 714 | 728 | 713 | 721 | +0.7% | 3,500 | 21億9460万 | +0.42% |
| 04/27 | 731 | 731 | 709 | 716 | -2.05% | 2,000 | 21億7938万 | 0% |
| 04/24 | 735 | 750 | 710 | 731 | -0.54% | 9,600 | 22億2504万 | +2.24% |
| 04/23 | 745 | 746 | 735 | 735 | -1.34% | 6,600 | 22億3722万 | +2.94% |
| 04/22 | 744 | 758 | 744 | 745 | +0.95% | 3,300 | 22億6766万 | +4.63% |
| 04/21 | 746 | 746 | 720 | 738 | +0.14% | 11,100 | 22億4635万 | +3.94% |
| 04/20 | 744 | 750 | 730 | 737 | +1.1% | 11,700 | 22億4331万 | +4.1% |
| 04/17 | 727 | 745 | 727 | 729 | +0.28% | 9,500 | 22億1895万 | +3.26% |
| 04/16 | 735 | 735 | 721 | 727 | +0.97% | 1,700 | 22億1287万 | +3.27% |
| 04/15 | 744 | 745 | 716 | 720 | -3.36% | 9,700 | 21億9156万 | +2.27% |
| 04/14 | 754 | 759 | 742 | 745 | -0.93% | 10,400 | 22億6766万 | +5.97% |
| 04/13 | 745 | 757 | 716 | 752 | -1.05% | 21,100 | 22億8896万 | +7.28% |
| 04/10 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 04/10 | （IR情報）15:30 2026年5月期第3四半期決算説明資料 |
| 04/10 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(非連結) |
| 04/10 | 730 | 760 | 713 | 760 | +5.56% | 13,000 | 23億1331万 | +8.73% |
| 04/09 | 708 | 729 | 700 | 720 | +1.69% | 7,800 | 21億9156万 | +3.45% |
| 04/08 | 700 | 709 | 700 | 708 | +1.58% | 3,800 | 21億5503万 | +1.87% |
| 04/07 | 698 | 698 | 695 | 697 | +0.14% | 2,200 | 21億2155万 | +0.29% |
| 04/06 | 695 | 699 | 695 | 696 | 0% | 2,900 | 21億1851万 | +0.14% |
| 04/03 | 696 | 714 | 690 | 696 | +0.87% | 11,400 | 21億1851万 | 0% |
| 04/02 | 688 | 696 | 688 | 690 | -0.43% | 3,300 | 21億24万 | -1% |
| 04/01 | 688 | 698 | 688 | 693 | -1% | 1,600 | 21億938万 | -0.43% |
| 03/31 | 697 | 700 | 696 | 700 | +0.43% | 2,200 | 21億3068万 | +0.57% |
| 03/30 | 690 | 698 | 681 | 697 | -0.43% | 3,300 | 21億2155万 | +0.14% |
| 03/27 | 686 | 700 | 686 | 700 | +1.16% | 4,600 | 21億3068万 | +0.29% |
| 03/26 | 699 | 705 | 685 | 692 | -0.72% | 6,500 | 21億633万 | -1% |
| 03/25 | 688 | 703 | 688 | 697 | +1.31% | 2,800 | 21億2155万 | -0.57% |
| 03/24 | 683 | 692 | 680 | 688 | +0.73% | 2,000 | 20億9416万 | -1.99% |
| 03/23 | 690 | 692 | 672 | 683 | -1.59% | 8,100 | 20億7894万 | -3.12% |
| 03/19 | 690 | 696 | 690 | 694 | +0.43% | 1,600 | 21億1242万 | -1.98% |
| 03/18 | 697 | 700 | 688 | 691 | -0.86% | 3,600 | 21億329万 | -2.95% |
| 03/17 | 690 | 697 | 683 | 697 | +0.58% | 800 | 21億2155万 | -2.52% |
| 03/16 | 682 | 693 | 679 | 693 | +1.17% | 2,900 | 21億938万 | -3.48% |
| 03/13 | 696 | 698 | 685 | 685 | -0.87% | 1,900 | 20億8503万 | -4.99% |
| 03/12 | 724 | 724 | 691 | 691 | -4.56% | 8,200 | 21億329万 | -4.43% |
| 03/11 | 703 | 727 | 699 | 724 | +4.32% | 14,300 | 22億374万 | -0.28% |
| 03/10 | 688 | 696 | 682 | 694 | +2.06% | 3,700 | 21億1242万 | -4.67% |
| 03/09 | 692 | 693 | 672 | 680 | -3.68% | 6,200 | 20億6981万 | -6.98% |
| 03/06 | 694 | 719 | 694 | 706 | +1.44% | 2,400 | 21億4895万 | -3.81% |
| 03/05 | 695 | 702 | 691 | 696 | -0.14% | 2,700 | 21億1851万 | -5.56% |
| 03/04 | 685 | 697 | 676 | 697 | +1.01% | 12,200 | 21億2155万 | -5.94% |
| 03/03 | 718 | 718 | 690 | 690 | -2.27% | 11,600 | 21億24万 | -7.38% |
| 03/02 | 723 | 723 | 706 | 706 | -2.35% | 4,500 | 21億4895万 | -5.87% |
| 02/27 | 702 | 748 | 702 | 723 | +1.69% | 17,100 | 22億69万 | -4.11% |
| 02/26 | 687 | 715 | 686 | 711 | +4.25% | 11,900 | 21億6417万 | -6.08% |
| 02/25 | 691 | 692 | 681 | 682 | +1.64% | 13,800 | 20億7589万 | -10.38% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 13,900株（0.45%）-0.08%義務消失 |
| 02/24 | 708 | 708 | 669 | 671 | -6.68% | 26,000 | 20億4241万 | -12.4% |
| 02/24 | （空売り報告）Barclays Capital Securities Ltd 16,400株（0.53%）再IN |
| 02/20 | 730 | 730 | 707 | 719 | -1.51% | 19,600 | 21億7313万 | -6.87% |
| 02/19 | 738 | 739 | 722 | 730 | -0.68% | 9,300 | 22億638万 | -5.93% |
| 02/18 | 731 | 736 | 731 | 735 | +0.27% | 5,800 | 22億2149万 | -5.77% |
| 02/17 | 743 | 743 | 733 | 733 | -1.35% | 10,100 | 22億1544万 | -6.62% |
| 02/16 | 742 | 761 | 742 | 743 | +0.13% | 7,900 | 22億4567万 | -7.13% |
| 02/13 | 762 | 774 | 742 | 742 | -4.13% | 23,600 | 22億4265万 | -8.62% |
| 02/12 | 776 | 777 | 764 | 774 | -0.26% | 10,900 | 23億3936万 | -6.07% |
| 02/10 | 777 | 783 | 775 | 776 | +0.78% | 6,100 | 23億4541万 | -6.95% |
| 02/09 | 762 | 775 | 762 | 770 | +0.39% | 7,500 | 23億2727万 | -8.77% |
| 02/06 | 767 | 774 | 750 | 767 | -0.52% | 12,700 | 23億1821万 | -10.4% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,100株（0.49%）-0.08%義務消失 |
| 02/05 | 756 | 771 | 754 | 771 | +2.53% | 11,900 | 23億3030万 | -11.07% |
| 02/04 | 758 | 761 | 747 | 752 | -0.79% | 14,500 | 22億7287万 | -14.35% |
| 02/03 | 774 | 774 | 757 | 758 | -0.79% | 10,300 | 22億9100万 | -14.83% |
| 02/02 | 777 | 779 | 759 | 764 | -3.17% | 19,700 | 23億914万 | -15.21% |
| 01/30 | 756 | 789 | 736 | 789 | +4.92% | 18,400 | 23億8470万 | -13.49% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,500株（0.57%）-0.03% |
| 01/29 | 781 | 781 | 752 | 752 | -3.59% | 29,700 | 22億7287万 | -18.35% |
| 01/28 | 789 | 789 | 780 | 780 | -0.51% | 18,600 | 23億5750万 | -16.4% |
| 01/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,300株（0.6%）+0.1% |
| 01/27 | 800 | 807 | 784 | 784 | -2% | 11,500 | 23億6959万 | -16.95% |
| 01/26 | 805 | 813 | 799 | 800 | -2.44% | 18,600 | 24億1795万 | -16.23% |
| 01/23 | 811 | 823 | 808 | 820 | +1.86% | 13,600 | 24億7840万 | -15.11% |
| 01/22 | 801 | 810 | 795 | 805 | +1.9% | 17,800 | 24億3306万 | -17.52% |
| 01/22 | （空売り報告）UBS AG 15,000株（0.49%）-0.07%義務消失 |
| 01/21 | 801 | 801 | 780 | 790 | -2.23% | 44,000 | 23億8772万 | -19.88% |
| 01/21 | （空売り報告）UBS AG 17,200株（0.56%）再IN |
| 01/20 | 818 | 818 | 806 | 808 | -0.62% | 20,900 | 24億4213万 | -18.96% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,300株（0.5%）新規 |
| 01/19 | 814 | 824 | 806 | 813 | -0.37% | 19,600 | 24億5724万 | -19.43% |
| 01/16 | 848 | 848 | 809 | 816 | -2.16% | 44,400 | 24億6631万 | -20.16% |
| 01/15 | 819 | 839 | 800 | 834 | +2.08% | 61,700 | 25億2071万 | -19.42% |
| 01/15 | （空売り報告）Nomura International plc 14,500株（0.47%）-0.16%義務消失 |
| 01/14 | 874 | 875 | 817 | 817 | -6.31% | 185,200 | 24億6933万 | -22.04% |
| 01/14 | （空売り報告）Nomura International plc 19,053株（0.63%）再IN |
| 01/13 | 826 | 886 | 816 | 872 | -21.51% | 335,300 | 26億3556万 | -17.81% |
| 01/09 | （IR情報）15:30 2026年5月期通期業績予想の修正に関するお知らせ |
| 01/09 | （IR情報）15:30 2026年5月期第2四半期決算説明資料 |
| 01/09 | （IR情報）15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 01/09 | 1,037 | 1,111 | 1,037 | 1,111 | +7.14% | 47,300 | 33億5793万 | +3.64% |
| 01/08 | 1,039 | 1,043 | 1,033 | 1,037 | -0.19% | 12,900 | 31億3427万 | -3.36% |
| 01/07 | 1,023 | 1,045 | 1,021 | 1,039 | +2.06% | 15,700 | 31億4031万 | -3.53% |
| 01/06 | 1,044 | 1,066 | 981 | 1,018 | -2.49% | 53,800 | 30億7684万 | -5.83% |
| 01/05 | 1,077 | 1,077 | 1,035 | 1,044 | -0.29% | 10,500 | 31億5542万 | -3.69% |
| 2025 |
| 12/30 | 1,069 | 1,069 | 1,045 | 1,047 | -1.69% | 4,700 | 31億6449万 | -3.59% |
| 12/29 | 1,049 | 1,065 | 1,045 | 1,065 | +2.01% | 8,500 | 32億1889万 | -2.11% |
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。
