| 2026 |
| 09/18 | 701 | 704 | 693 | 701 | -0.28% | 2,600 | - | -0.99% |
| 09/17 | 700 | 703 | 700 | 703 | +0.29% | 300 | - | -0.99% |
| 09/16 | 707 | 722 | 698 | 701 | -2.91% | 3,800 | - | -1.54% |
| 09/15 | 697 | 722 | 697 | 722 | +1.4% | 600 | - | +1.26% |
| 09/14 | 712 | 712 | 712 | 712 | -0.7% | 100 | - | 0% |
| 09/11 | 706 | 736 | 697 | 717 | -0.55% | 1,600 | - | +0.84% |
| 09/10 | 736 | 740 | 721 | 721 | -2.7% | 1,200 | - | +1.26% |
| 09/09 | 727 | 741 | 720 | 741 | +1.93% | 1,900 | - | +4.22% |
| 09/08 | 725 | 727 | 724 | 727 | +1.54% | 2,800 | - | +2.39% |
| 09/07 | 707 | 716 | 703 | 716 | +2.29% | 2,900 | - | +0.99% |
| 09/04 | 687 | 700 | 687 | 700 | +1.45% | 2,100 | - | -1.13% |
| 09/03 | 685 | 699 | 685 | 690 | +0.29% | 1,200 | - | -2.4% |
| 09/02 | 690 | 699 | 686 | 688 | -0.43% | 4,000 | - | -2.55% |
| 09/01 | 692 | 700 | 691 | 691 | -1% | 1,400 | - | -2.12% |
| 08/31 | 15:30 事業計画及び成長可能性に関する事項 |
| 08/31 | 691 | 699 | 691 | 698 | +0.29% | 1,900 | - | -1.13% |
| 08/28 | 696 | 699 | 693 | 696 | +0.72% | 2,600 | - | -1.69% |
| 08/27 | 692 | 708 | 691 | 691 | -0.14% | 1,200 | - | -2.54% |
| 08/26 | 700 | 719 | 692 | 692 | -3.76% | 7,800 | - | -2.67% |
| 08/25 | 712 | 720 | 712 | 719 | +1.27% | 700 | - | +0.98% |
| 08/24 | 710 | 719 | 710 | 710 | 0% | 1,100 | - | -0.28% |
| 08/21 | 720 | 720 | 710 | 710 | 0% | 1,100 | - | -0.42% |
| 08/20 | 707 | 718 | 707 | 710 | +1.28% | 800 | - | -0.56% |
| 08/19 | 11:30 【KASIKA × iPlanView】 商談は、会う前から始まっている。自動追客・商談管理ツール「KASIKA」と住宅セールスプラットフォーム「iPlanView」API連携を開始 |
| 08/19 | 724 | 729 | 700 | 701 | -3.18% | 6,300 | - | -1.96% |
| 08/18 | 732 | 736 | 718 | 724 | -0.96% | 600 | - | +0.98% |
| 08/17 | 732 | 765 | 723 | 731 | -0.81% | 6,700 | - | +1.25% |
| 08/14 | 747 | 747 | 732 | 737 | -1.34% | 2,400 | - | +1.66% |
| 08/13 | 729 | 747 | 725 | 747 | +3.18% | 7,300 | - | +2.61% |
| 08/12 | 710 | 724 | 705 | 724 | +2.26% | 8,800 | - | -0.69% |
| 08/10 | 701 | 716 | 698 | 708 | +1.72% | 3,500 | - | -3.41% |
| 08/07 | 721 | 721 | 684 | 696 | -3.6% | 16,600 | - | -5.69% |
| 08/06 | 714 | 722 | 700 | 722 | +1.12% | 8,300 | - | -2.83% |
| 08/05 | 701 | 714 | 701 | 714 | +1.85% | 7,300 | - | -4.29% |
| 08/04 | 699 | 716 | 696 | 701 | +0.29% | 1,000 | - | -6.16% |
| 08/03 | 694 | 714 | 694 | 699 | +0.72% | 6,600 | - | -6.68% |
| 07/31 | 674 | 694 | 674 | 694 | +1.46% | 2,400 | - | -7.47% |
| 07/30 | 15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 07/30 | 664 | 724 | 664 | 684 | +3.17% | 10,900 | - | -9.04% |
| 07/29 | 682 | 692 | 663 | 663 | -2.79% | 2,900 | - | -11.95% |
| 07/28 | 704 | 705 | 682 | 682 | -3.67% | 2,300 | - | -9.55% |
| 07/27 | 736 | 736 | 705 | 708 | -2.48% | 2,200 | - | -5.98% |
| 07/24 | 721 | 744 | 714 | 726 | -1.09% | 12,400 | - | -3.46% |
| 07/23 | 721 | 734 | 700 | 734 | +0.41% | 10,600 | - | -2% |
| 07/22 | 716 | 731 | 713 | 731 | +0.83% | 3,100 | - | -2.14% |
| 07/21 | 697 | 725 | 697 | 725 | +2.55% | 4,900 | - | -2.42% |
| 07/17 | 16:30 2026年5月期 通期決算説明動画公開のお知らせ |
| 07/17 | 740 | 740 | 690 | 707 | -4.33% | 10,200 | - | -4.46% |
| 07/16 | 730 | 743 | 728 | 739 | +0.68% | 3,200 | - | +0.27% |
| 07/15 | 732 | 743 | 730 | 734 | -0.81% | 11,400 | - | 0% |
| 07/14 | 760 | 768 | 730 | 740 | -3.01% | 20,900 | - | +1.37% |
| 07/13 | 756 | 777 | 729 | 763 | -8.18% | 41,800 | - | +4.95% |
| 07/10 | 15:30 2026年5月期通期決算説明資料 |
| 07/10 | 15:30 2026年5月期決算短信〔日本基準〕(非連結) |
| 07/10 | 15:30 【KASIKA機能開発ロードマップ2026最新版】不動産・住宅会社の成約率向上とデスクワーク削減を両立する「KASIKA」の未来図を公開 |
| 07/10 | 826 | 851 | 814 | 831 | +0.97% | 27,000 | - | +15.1% |
| 07/09 | 793 | 823 | 784 | 823 | +2.36% | 7,200 | - | +15.1% |
| 07/08 | 782 | 821 | 781 | 804 | +2.42% | 12,600 | - | +14.04% |
| 07/07 | 802 | 802 | 781 | 785 | -3.33% | 3,800 | - | +12.95% |
| 07/06 | 15:30 自己株式の取得状況に関するお知らせ |
| 07/06 | 825 | 825 | 785 | 812 | -1.81% | 14,000 | - | +18.37% |
| 07/03 | 827 | 827 | 799 | 827 | 0% | 9,900 | - | +22.16% |
| 07/02 | 789 | 830 | 787 | 827 | +4.95% | 32,400 | - | +23.8% |
| 07/01 | 775 | 788 | 775 | 788 | +3.68% | 14,900 | - | +19.58% |
| 06/30 | 735 | 760 | 734 | 760 | +3.68% | 9,300 | - | +16.39% |
| 06/29 | 747 | 747 | 687 | 733 | -1.21% | 11,800 | - | +13.12% |
| 06/26 | 726 | 742 | 726 | 742 | +0.13% | 5,600 | - | +14.86% |
| 06/25 | 700 | 741 | 700 | 741 | +6.01% | 16,100 | - | +15.24% |
| 06/24 | 677 | 699 | 675 | 699 | +3.25% | 6,600 | - | +9.05% |
| 06/23 | 674 | 677 | 669 | 677 | +0.59% | 3,500 | - | +5.78% |
| 06/22 | 662 | 673 | 660 | 673 | +0.45% | 4,200 | - | +4.99% |
| 06/19 | 656 | 675 | 656 | 670 | +0.75% | 2,700 | - | +4.2% |
| 06/18 | 666 | 676 | 665 | 665 | -1.63% | 4,000 | - | +2.94% |
| 06/17 | 640 | 678 | 640 | 676 | +5.79% | 14,500 | - | +4.32% |
| 06/16 | 645 | 650 | 632 | 639 | -0.47% | 8,700 | - | -1.84% |
| 06/15 | 641 | 656 | 625 | 642 | +0.16% | 24,100 | - | -1.83% |
| 06/12 | 647 | 656 | 635 | 641 | -0.93% | 16,800 | - | -2.58% |
| 06/11 | 635 | 656 | 634 | 647 | +0.31% | 9,700 | - | -2.12% |
| 06/10 | 653 | 656 | 645 | 645 | -1.38% | 6,100 | - | -2.71% |
| 06/09 | 656 | 658 | 622 | 654 | -0.3% | 25,700 | - | -1.8% |
| 06/08 | 624 | 669 | 619 | 656 | +1.86% | 46,500 | - | -1.94% |
| 06/05 | 15:30 自己株式の取得状況に関するお知らせ |
| 06/05 | 572 | 644 | 572 | 644 | +13.18% | 10,300 | - | -4.02% |
| 06/04 | 560 | 579 | 560 | 569 | +1.61% | 19,000 | - | -15.7% |
| 06/03 | 570 | 574 | 549 | 560 | 0% | 32,800 | - | -17.77% |
| 06/02 | 584 | 584 | 550 | 560 | -4.44% | 19,300 | - | -18.72% |
| 06/01 | 600 | 600 | 578 | 586 | -3.3% | 28,500 | - | -15.8% |
| 05/29 | 613 | 614 | 586 | 606 | -1.3% | 19,200 | - | -13.68% |
| 05/28 | 630 | 630 | 614 | 614 | -1.29% | 3,500 | - | -13.15% |
| 05/27 | 638 | 645 | 614 | 622 | -3.42% | 18,900 | - | -12.52% |
| 05/26 | 674 | 682 | 631 | 644 | -3.59% | 20,400 | - | -9.93% |
| 05/25 | 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 | - | -7.09% |
| 05/22 | 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 | - | -5.54% |
| 05/21 | 689 | 694 | 684 | 684 | -0.44% | 1,800 | - | -5.79% |
| 05/20 | 695 | 699 | 683 | 687 | -1.72% | 4,100 | - | -5.5% |
| 05/19 | 706 | 715 | 690 | 699 | -1.55% | 7,800 | - | -3.98% |
| 05/18 | 728 | 739 | 708 | 710 | -3.79% | 24,100 | - | -2.47% |
| 05/15 | 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 | - | +1.51% |
| 05/14 | 730 | 739 | 730 | 739 | 0% | 1,600 | - | +1.79% |
| 05/13 | 734 | 759 | 724 | 739 | +2.5% | 8,200 | - | +2.07% |
| 05/12 | 728 | 740 | 721 | 721 | -1.23% | 5,100 | - | -0.14% |
| 05/11 | 720 | 735 | 720 | 730 | +1.39% | 1,900 | - | +1.25% |
| 05/08 | 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 | - | 0% |
| 05/01 | 707 | 714 | 707 | 709 | +0.14% | 1,600 | - | -1.39% |
| 04/30 | 710 | 719 | 706 | 708 | -1.8% | 1,700 | - | -1.39% |
| 04/28 | 714 | 728 | 713 | 721 | +0.7% | 3,500 | - | +0.42% |
| 04/27 | 731 | 731 | 709 | 716 | -2.05% | 2,000 | - | 0% |
| 04/24 | 735 | 750 | 710 | 731 | -0.54% | 9,600 | - | +2.24% |
| 04/23 | 745 | 746 | 735 | 735 | -1.34% | 6,600 | - | +2.94% |
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。
