| 2026 |
| 03/06 | 854 | 855 | 842 | 855 | -0.35% | 242,800 | 773億552万 | +1.91% |
| 03/05 | 856 | 867 | 852 | 858 | +2.51% | 248,500 | 775億7676万 | +2.63% |
| 03/04 | 858 | 858 | 820 | 837 | -3.79% | 396,700 | 756億7803万 | +0.48% |
| 03/03 | 895 | 895 | 870 | 870 | -3.97% | 351,000 | 786億6175万 | +4.57% |
| 03/02 | 880 | 907 | 873 | 906 | +1.23% | 428,600 | 819億1672万 | +9.29% |
| 02/27 | 870 | 895 | 867 | 895 | +3.11% | 425,900 | 809億2215万 | +8.48% |
| 02/26 | 853 | 875 | 851 | 868 | +1.76% | 489,700 | 784億8092万 | +5.6% |
| 02/25 | （5%ルール）ATRA（14.5%）南青山不動産（0%）野村絢（0%） |
| 02/25 | 868 | 868 | 850 | 853 | -1.73% | 255,900 | 771億2469万 | +4.15% |
| 02/24 | 869 | 870 | 855 | 868 | +0.12% | 319,500 | 784億8092万 | +6.11% |
| 02/20 | 869 | 871 | 860 | 867 | -0.34% | 323,800 | 783億9051万 | +6.25% |
| 02/19 | 865 | 877 | 854 | 870 | +0.93% | 408,700 | 786億6175万 | +6.88% |
| 02/18 | 854 | 862 | 846 | 862 | +1.53% | 348,200 | 779億3843万 | +6.16% |
| 02/17 | 850 | 857 | 841 | 849 | -0.12% | 410,900 | 767億6302万 | +4.94% |
| 02/16 | 820 | 850 | 819 | 850 | +4.55% | 701,400 | 768億5344万 | +5.33% |
| 02/13 | （IR情報）15:50 代表取締役及び役員の異動に関するお知らせ |
| 02/13 | （IR情報）15:50 業績予想及び配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:50 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 830 | 831 | 806 | 813 | -2.05% | 430,200 | 735億805万 | +1.12% |
| 02/12 | 834 | 835 | 826 | 830 | -0.24% | 323,200 | 750億4512万 | +3.36% |
| 02/10 | 820 | 832 | 818 | 832 | +2.34% | 479,400 | 752億2595万 | +3.74% |
| 02/09 | 822 | 823 | 812 | 813 | +0.12% | 246,300 | 735億805万 | +1.63% |
| 02/06 | 808 | 812 | 801 | 812 | +0.5% | 182,000 | 734億1764万 | +1.63% |
| 02/05 | 802 | 808 | 799 | 808 | +1% | 130,900 | 730億5597万 | +1.25% |
| 02/04 | 793 | 800 | 789 | 800 | +1.01% | 113,600 | 723億3265万 | +0.38% |
| 02/03 | 783 | 793 | 782 | 792 | +1.54% | 114,400 | 716億932万 | -0.5% |
| 02/02 | 790 | 794 | 780 | 780 | -0.76% | 135,600 | 705億2433万 | -1.89% |
| 01/30 | 794 | 794 | 780 | 786 | -0.63% | 127,900 | 710億6683万 | -1.13% |
| 01/29 | 787 | 791 | 777 | 791 | +0.76% | 131,100 | 715億1890万 | -0.25% |
| 01/28 | 790 | 790 | 781 | 785 | -1.13% | 133,300 | 709億7641万 | -0.88% |
| 01/27 | 798 | 799 | 791 | 794 | -0.5% | 111,700 | 717億9015万 | +0.38% |
| 01/26 | 806 | 806 | 795 | 798 | -1.6% | 185,700 | 721億5182万 | +1.14% |
| 01/23 | 808 | 813 | 807 | 811 | +0.12% | 83,000 | 733億2722万 | +2.92% |
| 01/22 | 802 | 810 | 802 | 810 | +1.38% | 104,100 | 732億3681万 | +3.18% |
| 01/21 | 791 | 801 | 790 | 799 | -0.87% | 132,000 | 722億4223万 | +2.04% |
| 01/20 | 813 | 814 | 803 | 806 | -0.86% | 135,100 | 728億7514万 | +3.33% |
| 01/19 | 823 | 824 | 810 | 813 | -1.09% | 131,000 | 735億805万 | +4.5% |
| 01/16 | 820 | 822 | 815 | 822 | +0.24% | 110,600 | 743億2179万 | +5.93% |
| 01/15 | 811 | 822 | 810 | 820 | +0.49% | 160,600 | 741億4096万 | +6.08% |
| 01/14 | 799 | 817 | 796 | 816 | +2.51% | 287,000 | 737億7930万 | +5.97% |
| 01/13 | 802 | 802 | 791 | 796 | +0.51% | 154,400 | 719億7098万 | +3.65% |
| 01/09 | 790 | 794 | 789 | 792 | +0.25% | 89,900 | 716億932万 | +3.39% |
| 01/08 | 790 | 791 | 787 | 790 | -0.13% | 98,800 | 714億2849万 | +3.27% |
| 01/07 | 794 | 796 | 788 | 791 | -0.5% | 131,100 | 715億1890万 | +3.53% |
| 01/06 | 794 | 801 | 792 | 795 | +0.76% | 146,100 | 718億8057万 | +4.19% |
| 01/05 | 790 | 792 | 781 | 789 | +0.51% | 159,500 | 713億3807万 | +3.54% |
| 2025 |
| 12/30 | 790 | 793 | 784 | 785 | -0.76% | 131,900 | 709億7641万 | +3.02% |
| 12/29 | 782 | 795 | 780 | 791 | +1.67% | 183,000 | 715億1890万 | +3.94% |
| 12/26 | 775 | 779 | 773 | 778 | +0.39% | 136,300 | 703億4350万 | +2.37% |
| 12/25 | （IR情報）15:00 非上場の親会社等の中間決算に関するお知らせ |
| 12/25 | 769 | 775 | 766 | 775 | +1.31% | 83,400 | 700億7225万 | +2.11% |
| 12/24 | 765 | 769 | 762 | 765 | 0% | 92,100 | 691億6809万 | +0.79% |
| 12/23 | 762 | 765 | 759 | 765 | +0.66% | 114,200 | 691億6809万 | +0.79% |
| 12/22 | 765 | 765 | 757 | 760 | -0.26% | 106,500 | 687億1601万 | +0.13% |
| 12/19 | 757 | 763 | 757 | 762 | +0.26% | 164,700 | 688億9685万 | +0.26% |
| 12/18 | 747 | 760 | 746 | 760 | +1.74% | 152,400 | 687億1601万 | -0.26% |
| 12/17 | 752 | 752 | 746 | 747 | -0.4% | 70,100 | 675億4061万 | -2.1% |
| 12/16 | 756 | 756 | 748 | 750 | -0.66% | 105,200 | 678億1186万 | -1.96% |
| 12/15 | 755 | 758 | 751 | 755 | +0.67% | 123,800 | 682億6394万 | -1.56% |
| 12/12 | 748 | 754 | 746 | 750 | +1.63% | 108,900 | 678億1186万 | -2.34% |
| 12/11 | 750 | 753 | 738 | 738 | -1.86% | 201,900 | 667億2687万 | -4.16% |
| 12/10 | 757 | 757 | 750 | 752 | +0.27% | 84,900 | 679億9269万 | -2.59% |
| 12/09 | 760 | 763 | 750 | 750 | -1.19% | 90,700 | 678億1186万 | -3.1% |
| 12/08 | 746 | 759 | 746 | 759 | +1.74% | 136,700 | 686億2560万 | -2.19% |
| 12/05 | 753 | 754 | 740 | 746 | -1.19% | 275,400 | 674億5019万 | -3.99% |
| 12/04 | 756 | 758 | 754 | 755 | -0.13% | 102,900 | 682億6394万 | -2.96% |
| 12/03 | 760 | 762 | 754 | 756 | -0.53% | 162,300 | 683億5435万 | -3.08% |
| 12/02 | 764 | 764 | 758 | 760 | -0.13% | 138,200 | 687億1601万 | -2.81% |
| 12/01 | 777 | 777 | 760 | 761 | -1.68% | 200,600 | 688億643万 | -2.93% |
| 11/28 | 771 | 776 | 767 | 774 | +0.52% | 117,300 | 699億8184万 | -1.53% |
| 11/27 | 775 | 778 | 766 | 770 | -0.52% | 154,100 | 696億2017万 | -2.16% |
| 11/26 | 764 | 775 | 763 | 774 | +1.44% | 148,700 | 699億8184万 | -1.78% |
| 11/25 | （IR情報）12:00 主要株主の異動に関するお知らせ |
| 11/25 | 769 | 769 | 758 | 763 | -0.65% | 137,700 | 689億8726万 | -3.42% |
| 11/21 | （5%ルール）ATRA（14.59%）シティインデックスイレブンス（0%）南青山不動産（0%）野村絢（0.98%） |
| 11/21 | 754 | 768 | 754 | 768 | +0.79% | 281,600 | 694億3934万 | -2.91% |
| 11/20 | 773 | 774 | 759 | 762 | -0.52% | 247,900 | 688億9685万 | -3.79% |
| 11/19 | 772 | 776 | 762 | 766 | -0.78% | 153,100 | 692億5851万 | -3.53% |
| 11/18 | 776 | 780 | 766 | 772 | -0.26% | 200,300 | 698億100万 | -2.89% |
| 11/17 | 768 | 775 | 755 | 774 | -0.77% | 292,700 | 699億8184万 | -2.76% |
| 11/14 | （IR情報）15:50 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）15:50 2026年3月期第2四半期(中間期)業績予想と実績値との差異に関するお知らせ |
| 11/14 | 803 | 803 | 779 | 780 | -2.13% | 386,200 | 705億2433万 | -2.13% |
| 11/13 | 799 | 803 | 789 | 797 | -0.25% | 214,900 | 720億6140万 | -0.13% |
| 11/12 | 799 | 809 | 796 | 799 | +0.5% | 142,800 | 722億4223万 | 0% |
| 11/11 | 799 | 799 | 791 | 795 | -0.38% | 58,600 | 718億8057万 | -0.5% |
| 11/10 | 798 | 800 | 796 | 798 | +0.76% | 64,800 | 721億5182万 | -0.13% |
| 11/07 | 788 | 792 | 787 | 792 | +0.13% | 52,000 | 716億932万 | -0.88% |
| 11/06 | 791 | 796 | 788 | 791 | 0% | 60,400 | 715億1890万 | -1.13% |
| 11/05 | 798 | 799 | 783 | 791 | -0.75% | 101,300 | 715億1890万 | -1.25% |
| 11/04 | 793 | 800 | 786 | 797 | +0.89% | 99,100 | 720億6140万 | -0.75% |
| 10/31 | 788 | 798 | 787 | 790 | 0% | 91,700 | 714億2849万 | -1.99% |
| 10/30 | 783 | 793 | 782 | 790 | +1.28% | 131,700 | 714億2849万 | -2.23% |
| 10/29 | 792 | 792 | 780 | 780 | -1.52% | 130,200 | 705億2433万 | -3.82% |
| 10/28 | 812 | 815 | 789 | 792 | -2.82% | 179,400 | 716億932万 | -2.58% |
| 10/27 | 812 | 817 | 810 | 815 | +0.74% | 114,100 | 736億8888万 | -0.12% |
| 10/24 | 812 | 815 | 807 | 809 | -0.25% | 58,600 | 731億4639万 | -0.98% |
| 10/23 | 803 | 811 | 801 | 811 | +0.62% | 124,200 | 733億2722万 | -0.98% |
| 10/22 | 802 | 808 | 797 | 806 | +1.13% | 256,900 | 728億7514万 | -1.83% |
| 10/21 | 804 | 805 | 796 | 797 | -0.87% | 90,800 | 720億6140万 | -3.16% |
| 10/20 | 805 | 806 | 800 | 804 | +0.88% | 73,700 | 726億9431万 | -2.55% |
| 10/17 | 808 | 808 | 796 | 797 | -1.12% | 55,600 | 720億6140万 | -3.74% |
| 10/16 | 805 | 809 | 802 | 806 | +0.37% | 77,800 | 728億7514万 | -3.01% |
| 10/15 | （IR情報）16:00 人事異動に関するお知らせ |
| 10/15 | 795 | 804 | 794 | 803 | +1.77% | 70,200 | 726億389万 | -3.6% |
| 10/14 | 783 | 797 | 782 | 789 | -0.13% | 120,600 | 713億3807万 | -5.62% |
| 10/10 | 799 | 801 | 789 | 790 | -1.86% | 133,600 | 714億2849万 | -5.84% |
| 10/09 | 803 | 809 | 799 | 805 | +0.25% | 192,300 | 727億8473万 | -4.28% |
| 10/08 | 810 | 819 | 803 | 803 | -1.35% | 164,600 | 726億389万 | -4.63% |
| 10/07 | 800 | 819 | 798 | 814 | +0.49% | 194,800 | 735億9847万 | -3.55% |
| 10/06 | （5%ルール）シティインデックスイレブンス（8.71%）南青山不動産（7.86%）野村絢（0%） |
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。
