| 2026 |
| 06/03 | 408 | 412 | 405 | 411 | +0.74% | 8,800 | 61億88万 | -1.2% |
| 06/02 | 410 | 412 | 405 | 408 | -0.24% | 6,600 | 60億5635万 | -2.16% |
| 06/01 | 410 | 412 | 408 | 409 | -0.49% | 5,100 | 60億7119万 | -2.15% |
| 05/29 | 413 | 413 | 408 | 411 | -0.48% | 7,800 | 61億88万 | -2.14% |
| 05/28 | 411 | 414 | 410 | 413 | +0.49% | 6,100 | 61億3057万 | -1.9% |
| 05/27 | 413 | 417 | 411 | 411 | -0.96% | 7,800 | 61億88万 | -2.84% |
| 05/26 | 415 | 417 | 411 | 415 | 0% | 3,900 | 61億6026万 | -2.12% |
| 05/25 | 410 | 415 | 410 | 415 | +1.22% | 9,700 | 61億6026万 | -2.35% |
| 05/22 | 414 | 414 | 409 | 410 | -0.97% | 6,100 | 60億8604万 | -3.53% |
| 05/21 | 414 | 418 | 409 | 414 | -0.72% | 13,300 | 61億4541万 | -2.82% |
| 05/20 | （IR情報）15:30 介護付有料老人ホーム「プレザンリュクス南青山」の閉鎖に関するお知らせ |
| 05/20 | 418 | 418 | 411 | 417 | +0.24% | 11,200 | 61億8994万 | -2.34% |
| 05/19 | 414 | 416 | 411 | 416 | +1.46% | 5,200 | 61億7510万 | -2.8% |
| 05/18 | 418 | 418 | 406 | 410 | -0.73% | 7,300 | 60億8604万 | -4.43% |
| 05/15 | 416 | 417 | 412 | 413 | -0.24% | 8,600 | 61億3057万 | -3.95% |
| 05/14 | 413 | 414 | 408 | 414 | +0.24% | 5,300 | 61億4541万 | -3.94% |
| 05/13 | 419 | 419 | 413 | 413 | -0.72% | 8,800 | 61億3057万 | -4.4% |
| 05/12 | 415 | 418 | 415 | 416 | +0.24% | 3,300 | 61億7510万 | -3.93% |
| 05/11 | 413 | 417 | 413 | 415 | +0.48% | 7,300 | 61億6026万 | -4.38% |
| 05/08 | 413 | 416 | 410 | 413 | 0% | 22,600 | 61億3057万 | -4.84% |
| 05/07 | 416 | 421 | 404 | 413 | -0.72% | 108,600 | 61億3057万 | -5.06% |
| 05/01 | 415 | 422 | 415 | 416 | -0.95% | 11,200 | 61億7510万 | -4.59% |
| 04/30 | 421 | 426 | 413 | 420 | -1.18% | 17,300 | 62億3448万 | -3.67% |
| 04/28 | 428 | 430 | 417 | 425 | -3.19% | 24,100 | 63億870万 | -2.75% |
| 04/27 | 437 | 440 | 435 | 439 | +0.23% | 12,600 | 65億1651万 | +0.46% |
| 04/24 | 443 | 443 | 437 | 438 | -1.13% | 6,400 | 65億167万 | +0.23% |
| 04/23 | 440 | 444 | 436 | 443 | +0.45% | 10,600 | 65億7589万 | +1.61% |
| 04/22 | 442 | 444 | 438 | 441 | +0.46% | 4,200 | 65億4620万 | +1.15% |
| 04/21 | 448 | 448 | 439 | 439 | -0.9% | 10,800 | 65億1651万 | +0.92% |
| 04/20 | （IR情報）15:30 人事異動に関するお知らせ |
| 04/20 | 456 | 456 | 438 | 443 | -2.85% | 99,600 | 65億7589万 | +1.84% |
| 04/17 | 442 | 456 | 441 | 456 | +3.64% | 27,200 | 67億6886万 | +4.83% |
| 04/16 | 439 | 443 | 437 | 440 | +0.46% | 29,900 | 65億3136万 | +1.38% |
| 04/15 | 436 | 439 | 436 | 438 | +0.92% | 7,100 | 65億167万 | +0.92% |
| 04/14 | 435 | 440 | 434 | 434 | 0% | 5,600 | 64億4229万 | +0.23% |
| 04/13 | 439 | 439 | 432 | 434 | -0.46% | 6,100 | 64億4229万 | +0.23% |
| 04/10 | 439 | 439 | 433 | 436 | -0.46% | 11,100 | 64億7198万 | +0.69% |
| 04/09 | 437 | 440 | 437 | 438 | +0.23% | 5,100 | 65億167万 | +1.39% |
| 04/08 | 438 | 440 | 436 | 437 | -0.23% | 11,800 | 64億8682万 | +1.16% |
| 04/07 | 439 | 440 | 437 | 438 | 0% | 3,700 | 65億167万 | +1.62% |
| 04/06 | 437 | 439 | 437 | 438 | +0.23% | 6,100 | 65億167万 | +1.62% |
| 04/03 | 438 | 438 | 436 | 437 | +0.46% | 4,400 | 64億8682万 | +1.39% |
| 04/02 | 437 | 440 | 434 | 435 | -0.46% | 7,400 | 64億5714万 | +0.93% |
| 04/01 | 437 | 437 | 434 | 437 | +0.69% | 4,200 | 64億8682万 | +1.39% |
| 03/31 | 431 | 438 | 430 | 434 | +0.7% | 10,900 | 64億4229万 | +0.46% |
| 03/30 | 429 | 436 | 428 | 431 | +0.23% | 8,400 | 63億9776万 | -0.23% |
| 03/27 | 427 | 431 | 427 | 430 | 0% | 2,900 | 63億8292万 | -0.69% |
| 03/26 | 435 | 435 | 429 | 430 | -1.15% | 4,600 | 63億8292万 | -0.92% |
| 03/25 | 429 | 435 | 425 | 435 | +2.11% | 10,300 | 64億5714万 | +0.23% |
| 03/24 | 425 | 430 | 422 | 426 | +0.24% | 5,900 | 63億2354万 | -2.07% |
| 03/23 | 429 | 432 | 417 | 425 | -0.47% | 9,000 | 63億870万 | -2.3% |
| 03/19 | 431 | 433 | 424 | 427 | -1.84% | 12,700 | 63億3838万 | -2.06% |
| 03/18 | 430 | 435 | 430 | 435 | +1.4% | 8,400 | 64億5714万 | -0.23% |
| 03/17 | 434 | 437 | 427 | 429 | -1.15% | 7,600 | 63億6807万 | -1.61% |
| 03/16 | 429 | 435 | 421 | 434 | +0.7% | 36,400 | 64億4229万 | -0.69% |
| 03/13 | （IR情報）15:30 2026年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/13 | 431 | 431 | 427 | 431 | -0.92% | 11,400 | 63億9776万 | -1.37% |
| 03/12 | 435 | 435 | 428 | 435 | 0% | 7,300 | 64億5714万 | -0.46% |
| 03/11 | 435 | 436 | 430 | 435 | +0.93% | 13,900 | 64億5714万 | -0.46% |
| 03/10 | 431 | 435 | 425 | 431 | +0.7% | 11,400 | 63億9776万 | -1.15% |
| 03/09 | 424 | 431 | 417 | 428 | -0.93% | 23,800 | 63億5323万 | -1.83% |
| 03/06 | 421 | 435 | 421 | 432 | +2.13% | 6,900 | 64億1260万 | -0.92% |
| 03/05 | 423 | 425 | 418 | 423 | +0.71% | 11,700 | 62億7901万 | -2.98% |
| 03/04 | 420 | 424 | 417 | 420 | -0.71% | 11,000 | 62億3448万 | -3.67% |
| 03/03 | 430 | 430 | 422 | 423 | -1.63% | 12,300 | 62億7901万 | -3.2% |
| 03/02 | 437 | 437 | 426 | 430 | -1.83% | 20,700 | 63億8292万 | -1.6% |
| 02/27 | 438 | 440 | 436 | 438 | -0.23% | 7,600 | 65億167万 | +0.23% |
| 02/26 | 442 | 444 | 439 | 439 | -0.68% | 8,300 | 65億1651万 | +0.46% |
| 02/25 | 444 | 444 | 442 | 442 | -0.67% | 2,800 | 65億6104万 | +1.14% |
| 02/24 | 451 | 451 | 442 | 445 | -0.89% | 6,700 | 66億558万 | +1.83% |
| 02/20 | （IR情報）16:00 特定譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 02/20 | 457 | 457 | 449 | 449 | -0.66% | 14,000 | 66億6495万 | +2.75% |
| 02/19 | 451 | 456 | 451 | 452 | +0.67% | 8,200 | 67億948万 | +3.43% |
| 02/18 | 442 | 449 | 441 | 449 | +2.28% | 7,000 | 66億6495万 | +2.98% |
| 02/17 | 448 | 450 | 437 | 439 | -2.01% | 13,600 | 65億1651万 | +0.69% |
| 02/16 | 459 | 459 | 445 | 448 | +1.13% | 23,800 | 66億5011万 | +2.99% |
| 02/13 | 441 | 451 | 441 | 443 | +0.45% | 14,800 | 65億7589万 | +2.07% |
| 02/12 | 435 | 444 | 433 | 441 | +1.61% | 12,900 | 65億4620万 | +1.85% |
| 02/10 | 431 | 434 | 431 | 434 | +0.93% | 5,900 | 64億4229万 | +0.23% |
| 02/09 | 443 | 448 | 429 | 430 | -2.93% | 17,500 | 63億8292万 | -0.46% |
| 02/06 | 439 | 443 | 437 | 443 | +1.37% | 5,200 | 65億7589万 | +2.55% |
| 02/05 | 434 | 442 | 434 | 437 | +0.69% | 10,200 | 64億8682万 | +1.16% |
| 02/04 | 432 | 437 | 432 | 434 | +0.93% | 7,500 | 64億4229万 | +0.7% |
| 02/03 | 431 | 433 | 430 | 430 | 0% | 8,600 | 63億8292万 | 0% |
| 02/02 | 433 | 433 | 430 | 430 | 0% | 5,600 | 63億8292万 | +0.23% |
| 01/30 | 429 | 431 | 429 | 430 | +0.23% | 2,400 | 63億8292万 | +0.23% |
| 01/29 | （IR情報）15:30 支配株主等に関する事項について |
| 01/29 | 425 | 430 | 425 | 429 | +0.94% | 2,100 | 63億6807万 | +0.23% |
| 01/28 | 430 | 430 | 424 | 425 | -1.16% | 8,000 | 63億870万 | -0.7% |
| 01/27 | 431 | 434 | 430 | 430 | -0.23% | 2,700 | 63億8292万 | +0.7% |
| 01/26 | 435 | 435 | 430 | 431 | -0.23% | 6,100 | 63億9776万 | +0.94% |
| 01/23 | 436 | 437 | 427 | 432 | -0.23% | 9,700 | 64億1260万 | +1.41% |
| 01/22 | 434 | 440 | 433 | 433 | -0.23% | 4,500 | 64億2745万 | +1.88% |
| 01/21 | 433 | 437 | 426 | 434 | -0.91% | 10,500 | 64億4229万 | +1.88% |
| 01/20 | 440 | 443 | 437 | 438 | -0.9% | 12,000 | 65億167万 | +2.82% |
| 01/19 | 447 | 447 | 437 | 442 | -0.23% | 18,100 | 65億6104万 | +3.76% |
| 01/16 | 450 | 450 | 439 | 443 | -0.23% | 20,200 | 65億7589万 | +3.99% |
| 01/15 | 439 | 444 | 438 | 444 | +1.37% | 15,500 | 65億9073万 | +4.23% |
| 01/14 | 434 | 441 | 430 | 438 | +0.92% | 16,800 | 65億167万 | +2.82% |
| 01/13 | 435 | 435 | 426 | 434 | +2.36% | 22,600 | 64億4229万 | +1.88% |
| 01/09 | 421 | 424 | 420 | 424 | +0.71% | 10,600 | 62億9385万 | -0.7% |
| 01/08 | 422 | 422 | 420 | 421 | -0.24% | 6,900 | 62億4932万 | -1.41% |
| 01/07 | 425 | 427 | 421 | 422 | -0.71% | 21,600 | 62億6416万 | -1.63% |
| 01/06 | 425 | 428 | 424 | 425 | 0% | 9,400 | 63億870万 | -1.39% |
| 01/05 | 433 | 433 | 424 | 425 | -1.62% | 14,200 | 63億870万 | -1.62% |
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。
