| 2026 |
| 08/19 | 1,709 | 1,715 | 1,645 | 1,653 | -4.95% | 24,300 | 264億4800万 | +8.61% |
| 08/18 | 1,762 | 1,784 | 1,732 | 1,739 | -2.3% | 26,200 | 278億2400万 | +14.63% |
| 08/17 | 1,715 | 1,790 | 1,714 | 1,780 | +5.08% | 76,200 | 284億8000万 | +18.04% |
| 08/14 | 1,720 | 1,720 | 1,680 | 1,694 | -1.51% | 27,900 | 271億400万 | +13.16% |
| 08/13 | 1,655 | 1,729 | 1,646 | 1,720 | +5.26% | 85,400 | 275億2000万 | +15.44% |
| 08/12 | 1,711 | 1,751 | 1,632 | 1,634 | +12.61% | 491,800 | 261億4400万 | +10.18% |
| 08/10 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/10 | 1,470 | 1,498 | 1,451 | 1,451 | -0.82% | 30,700 | 232億1600万 | -1.89% |
| 08/07 | 1,504 | 1,504 | 1,463 | 1,463 | -2.79% | 7,800 | 234億800万 | -1.22% |
| 08/06 | 1,490 | 1,524 | 1,480 | 1,505 | +1.01% | 22,400 | 240億8000万 | +1.48% |
| 08/05 | 1,460 | 1,490 | 1,451 | 1,490 | +3.04% | 12,600 | 238億4000万 | +0.81% |
| 08/04 | 1,429 | 1,466 | 1,429 | 1,446 | +0.07% | 6,900 | 231億3600万 | -1.97% |
| 08/03 | 1,440 | 1,459 | 1,410 | 1,445 | 0% | 16,600 | 231億2000万 | -1.83% |
| 07/31 | 1,471 | 1,471 | 1,419 | 1,445 | +1.05% | 12,400 | 231億2000万 | -1.63% |
| 07/30 | 1,433 | 1,436 | 1,405 | 1,430 | -0.21% | 14,900 | 228億8000万 | -2.46% |
| 07/29 | 1,463 | 1,472 | 1,398 | 1,433 | -1.04% | 16,900 | 229億2800万 | -2.12% |
| 07/28 | 1,506 | 1,507 | 1,448 | 1,448 | -5.61% | 20,500 | 231億6800万 | -0.96% |
| 07/27 | 1,555 | 1,555 | 1,522 | 1,534 | -0.39% | 36,100 | 245億4400万 | +5.07% |
| 07/24 | 1,470 | 1,540 | 1,454 | 1,540 | +4.76% | 18,700 | 246億4000万 | +5.99% |
| 07/23 | 1,450 | 1,472 | 1,448 | 1,470 | +2.37% | 12,500 | 235億2000万 | +1.59% |
| 07/22 | 1,445 | 1,470 | 1,430 | 1,436 | -0.35% | 12,400 | 229億7600万 | -0.55% |
| 07/21 | 1,412 | 1,457 | 1,390 | 1,441 | +2.93% | 16,900 | 230億5600万 | 0% |
| 07/17 | 1,446 | 1,446 | 1,387 | 1,400 | -3.58% | 34,300 | 224億 | -2.85% |
| 07/16 | 1,507 | 1,507 | 1,452 | 1,452 | -3.71% | 8,800 | 232億3200万 | +0.76% |
| 07/15 | 1,505 | 1,508 | 1,479 | 1,508 | +0.47% | 15,300 | 241億2800万 | +4.87% |
| 07/14 | 1,502 | 1,531 | 1,483 | 1,501 | -0.46% | 21,400 | 240億1600万 | +4.75% |
| 07/13 | 1,529 | 1,589 | 1,508 | 1,508 | -1.05% | 23,100 | 241億2800万 | +5.45% |
| 07/10 | 1,520 | 1,537 | 1,517 | 1,524 | +0.73% | 8,900 | 243億8400万 | +6.95% |
| 07/09 | 1,496 | 1,515 | 1,490 | 1,513 | +0.13% | 18,600 | 242億800万 | +6.47% |
| 07/08 | 1,534 | 1,534 | 1,486 | 1,511 | -2.33% | 17,300 | 241億7600万 | +6.63% |
| 07/07 | 1,544 | 1,558 | 1,524 | 1,547 | +1.11% | 23,000 | 247億5200万 | +9.56% |
| 07/06 | 1,515 | 1,560 | 1,502 | 1,530 | +1.39% | 29,600 | 244億8000万 | +8.9% |
| 07/03 | 1,489 | 1,509 | 1,446 | 1,509 | +0.67% | 23,600 | 241億4400万 | +7.94% |
| 07/02 | 1,423 | 1,513 | 1,415 | 1,499 | +7.38% | 85,300 | 239億8400万 | +7.53% |
| 07/01 | 1,398 | 1,398 | 1,374 | 1,396 | -0.14% | 11,900 | 223億3600万 | +0.29% |
| 06/30 | 1,383 | 1,398 | 1,371 | 1,398 | +1.75% | 9,700 | 223億6800万 | +0.29% |
| 06/29 | 1,389 | 1,397 | 1,364 | 1,374 | -0.29% | 9,600 | 219億8400万 | -1.65% |
| 06/26 | 1,364 | 1,380 | 1,356 | 1,378 | +1.03% | 17,200 | 220億4800万 | -1.5% |
| 06/25 | 1,397 | 1,397 | 1,347 | 1,364 | -1.8% | 22,200 | 218億2400万 | -2.57% |
| 06/24 | 1,399 | 1,408 | 1,355 | 1,389 | +0.36% | 29,700 | 222億2400万 | -1.07% |
| 06/23 | （IR情報）18:00 当社取締役会の全体としての実効性の評価結果の概要について |
| 06/23 | 1,382 | 1,402 | 1,369 | 1,384 | -0.14% | 24,200 | 221億4400万 | -1.63% |
| 06/22 | 1,379 | 1,415 | 1,367 | 1,386 | +1.76% | 35,500 | 221億7600万 | -1.84% |
| 06/19 | 1,379 | 1,379 | 1,343 | 1,362 | -1.94% | 23,400 | 217億9200万 | -3.95% |
| 06/18 | 1,394 | 1,394 | 1,370 | 1,389 | -0.43% | 16,900 | 222億2400万 | -2.39% |
| 06/17 | 1,377 | 1,410 | 1,367 | 1,395 | +1.23% | 20,400 | 223億2000万 | -2.11% |
| 06/16 | 1,421 | 1,431 | 1,364 | 1,378 | -3.77% | 18,800 | 220億4800万 | -3.91% |
| 06/15 | 1,401 | 1,443 | 1,401 | 1,432 | +2.21% | 11,900 | 229億1200万 | -0.83% |
| 06/12 | 1,400 | 1,430 | 1,379 | 1,401 | +2.19% | 33,600 | 224億1600万 | -3.51% |
| 06/11 | 1,392 | 1,392 | 1,346 | 1,371 | -1.58% | 23,300 | 219億3600万 | -6.1% |
| 06/10 | 1,401 | 1,401 | 1,378 | 1,393 | -1.07% | 20,600 | 222億8800万 | -5.17% |
| 06/09 | 1,405 | 1,440 | 1,392 | 1,408 | +1.29% | 23,300 | 225億2800万 | -4.61% |
| 06/08 | 1,404 | 1,404 | 1,360 | 1,390 | -3.07% | 28,800 | 222億4000万 | -6.21% |
| 06/05 | 1,390 | 1,436 | 1,388 | 1,434 | +2.8% | 28,800 | 229億4400万 | -3.63% |
| 06/04 | 1,386 | 1,415 | 1,369 | 1,395 | -0.29% | 29,100 | 223億2000万 | -6.06% |
| 06/03 | 1,380 | 1,405 | 1,372 | 1,399 | +2.04% | 46,800 | 223億8400万 | -5.79% |
| 06/02 | 1,350 | 1,375 | 1,322 | 1,371 | +1.48% | 57,900 | 219億3600万 | -7.55% |
| 06/01 | 1,408 | 1,408 | 1,350 | 1,351 | -4.05% | 50,900 | 216億1600万 | -8.78% |
| 05/29 | 1,441 | 1,441 | 1,397 | 1,408 | -2.76% | 39,400 | 225億2800万 | -4.93% |
| 05/28 | 1,438 | 1,458 | 1,415 | 1,448 | +0.42% | 24,100 | 231億6800万 | -2.03% |
| 05/27 | 1,482 | 1,482 | 1,442 | 1,442 | -2.76% | 24,000 | 230億7200万 | -2.17% |
| 05/26 | 1,428 | 1,490 | 1,423 | 1,483 | +4.66% | 34,400 | 237億2800万 | +0.88% |
| 05/25 | 1,420 | 1,443 | 1,405 | 1,417 | +1% | 25,700 | 226億7200万 | -3.28% |
| 05/22 | 1,482 | 1,482 | 1,400 | 1,403 | -5.33% | 50,600 | 224億4800万 | -4.04% |
| 05/21 | 1,472 | 1,483 | 1,454 | 1,482 | +1.3% | 28,700 | 237億1200万 | +1.51% |
| 05/20 | 1,505 | 1,505 | 1,428 | 1,463 | -2.79% | 41,200 | 234億800万 | +0.48% |
| 05/19 | 1,525 | 1,569 | 1,495 | 1,505 | -1.31% | 54,200 | 240億8000万 | +3.58% |
| 05/18 | 1,504 | 1,530 | 1,477 | 1,525 | +1.4% | 88,000 | 244億 | +5.32% |
| 05/15 | 1,420 | 1,510 | 1,406 | 1,504 | +5.99% | 91,000 | 240億6400万 | +4.37% |
| 05/14 | 1,510 | 1,545 | 1,415 | 1,419 | -12.94% | 184,000 | 227億400万 | -1.05% |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）16:00 執行役員の異動に関するお知らせ |
| 05/13 | （IR情報）16:00 新任取締役候補者の選任に関するお知らせ |
| 05/13 | （5%ルール）八幡不動産（0.75%）Sunsハウジング（1.45%）八幡信孝（5.03%） |
| 05/13 | 1,630 | 1,632 | 1,604 | 1,630 | -0.31% | 46,600 | 260億8000万 | +13.91% |
| 05/12 | 1,639 | 1,668 | 1,616 | 1,635 | +0.31% | 59,000 | 261億6000万 | +15.14% |
| 05/11 | 1,620 | 1,655 | 1,602 | 1,630 | +2.64% | 65,400 | 260億8000万 | +15.6% |
| 05/08 | 1,600 | 1,600 | 1,546 | 1,588 | -1.37% | 42,000 | 254億800万 | +13.67% |
| 05/07 | 1,580 | 1,618 | 1,555 | 1,610 | +3.8% | 129,600 | 257億6000万 | +16.08% |
| 05/01 | 1,563 | 1,566 | 1,520 | 1,551 | -0.58% | 46,600 | 248億1600万 | +12.55% |
| 04/30 | 1,511 | 1,573 | 1,500 | 1,560 | +1.5% | 120,700 | 249億6000万 | +13.7% |
| 04/28 | 1,585 | 1,649 | 1,510 | 1,537 | +11.94% | 781,100 | 245億9200万 | +12.44% |
| 04/27 | （IR情報）16:00 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 |
| 04/27 | 1,404 | 1,408 | 1,361 | 1,373 | -1.29% | 45,100 | 219億6800万 | +0.88% |
| 04/24 | 1,368 | 1,391 | 1,350 | 1,391 | +3.96% | 29,500 | 222億5600万 | +2.28% |
| 04/23 | 1,340 | 1,349 | 1,314 | 1,338 | +0.22% | 24,800 | 214億800万 | -1.76% |
| 04/22 | 1,342 | 1,348 | 1,318 | 1,335 | -0.82% | 13,300 | 213億6000万 | -2.41% |
| 04/21 | 1,362 | 1,362 | 1,346 | 1,346 | +0.6% | 6,600 | 215億3600万 | -1.97% |
| 04/20 | 1,343 | 1,343 | 1,322 | 1,338 | 0% | 14,000 | 214億800万 | -2.9% |
| 04/17 | 1,356 | 1,357 | 1,331 | 1,338 | -0.89% | 15,200 | 214億800万 | -3.18% |
| 04/16 | 1,367 | 1,378 | 1,343 | 1,350 | +0.3% | 13,700 | 216億 | -2.67% |
| 04/15 | 1,368 | 1,380 | 1,341 | 1,346 | -0.88% | 12,000 | 215億3600万 | -3.37% |
| 04/14 | 1,363 | 1,393 | 1,358 | 1,358 | +0.07% | 20,400 | 217億2800万 | -2.79% |
| 04/13 | 1,356 | 1,397 | 1,353 | 1,357 | -1.31% | 29,700 | 217億1200万 | -3.07% |
| 04/10 | 1,386 | 1,406 | 1,365 | 1,375 | -0.79% | 11,600 | 220億 | -2.2% |
| 04/09 | 1,393 | 1,400 | 1,382 | 1,386 | +0.07% | 13,300 | 221億7600万 | -1.84% |
| 04/08 | 1,380 | 1,387 | 1,370 | 1,385 | +3.51% | 17,100 | 221億6000万 | -2.05% |
| 04/07 | 1,351 | 1,361 | 1,333 | 1,338 | -0.67% | 7,500 | 214億800万 | -5.71% |
| 04/06 | 1,340 | 1,356 | 1,340 | 1,347 | +0.9% | 7,800 | 215億5200万 | -5.47% |
| 04/03 | 1,358 | 1,388 | 1,335 | 1,335 | -1.48% | 11,900 | 213億6000万 | -6.84% |
| 04/02 | 1,391 | 1,403 | 1,346 | 1,355 | -1.67% | 16,600 | 216億8000万 | -5.9% |
| 04/01 | 1,366 | 1,378 | 1,336 | 1,378 | +4.55% | 17,600 | 220億4800万 | -4.7% |
| 03/31 | 1,330 | 1,345 | 1,301 | 1,318 | -0.68% | 19,900 | 210億8800万 | -9.04% |
| 03/30 | 1,315 | 1,346 | 1,297 | 1,327 | -5.21% | 31,200 | 212億3200万 | -8.73% |
| 03/27 | （IR情報）16:00 第14次中期経営計画の策定について |
| 03/27 | 1,395 | 1,415 | 1,394 | 1,400 | +0.14% | 21,400 | 224億 | -4.04% |
| 03/26 | 1,421 | 1,432 | 1,381 | 1,398 | -1.69% | 16,700 | 223億6800万 | -4.38% |
| 03/25 | 1,400 | 1,430 | 1,400 | 1,422 | +2.3% | 24,500 | 227億5200万 | -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。
