| 2026 |
| 03/31 | 1,051 | 1,051 | 1,030 | 1,030 | -1.25% | 401,500 | 680億2238万 | -6.62% |
| 03/30 | （5%ルール）三菱UFJアセットマネジメント（0.44%）三菱UFJモルガン・スタンレー証券（0.15%）三菱UFJ信託銀行（1.17%）三菱UFJ銀行（2.22%） |
| 03/30 | 1,031 | 1,051 | 1,027 | 1,043 | -1.32% | 423,200 | 688億8091万 | -5.95% |
| 03/27 | 1,057 | 1,062 | 1,047 | 1,057 | +0.19% | 672,600 | 698億549万 | -5.12% |
| 03/26 | 1,068 | 1,072 | 1,045 | 1,055 | -1.22% | 414,600 | 696億7341万 | -5.8% |
| 03/25 | 1,054 | 1,068 | 1,051 | 1,068 | +3.29% | 418,000 | 705億3194万 | -4.98% |
| 03/24 | 1,049 | 1,049 | 1,026 | 1,034 | +0.98% | 306,100 | 682億8654万 | -8.33% |
| 03/23 | 1,040 | 1,060 | 1,023 | 1,024 | -3.12% | 656,400 | 676億2613万 | -9.62% |
| 03/19 | （5%ルール）アモーヴァ・アセットマネジメント（0.99%）三井住友トラスト・アセットマネジメント（1.52%）三井住友信託銀行（2.5%） |
| 03/19 | 1,065 | 1,074 | 1,055 | 1,057 | -1.67% | 459,200 | 698億549万 | -7.2% |
| 03/18 | 1,060 | 1,084 | 1,057 | 1,075 | +1.9% | 2,966,200 | 709億9423万 | -5.95% |
| 03/17 | 1,062 | 1,070 | 1,054 | 1,055 | -0.47% | 250,000 | 696億7341万 | -7.94% |
| 03/16 | 1,055 | 1,068 | 1,048 | 1,060 | +0.47% | 319,400 | 700億361万 | -7.67% |
| 03/13 | 1,060 | 1,065 | 1,055 | 1,055 | -1.12% | 719,400 | 696億7341万 | -8.34% |
| 03/12 | （IR情報）16:00 不動産私募ファンド「ＪＲＣファンド第１号」への匿名組合出資について |
| 03/12 | 1,063 | 1,070 | 1,057 | 1,067 | -1.84% | 1,206,400 | 704億6590万 | -7.46% |
| 03/11 | （IR情報）17:00 売出価格等の決定に関するお知らせ |
| 03/11 | 1,135 | 1,142 | 1,081 | 1,087 | -3.29% | 961,200 | 717億8672万 | -5.89% |
| 03/11 | （空売り報告）野村證券 836,333株（1.26%）再IN |
| 03/10 | 1,130 | 1,144 | 1,120 | 1,124 | +1.26% | 173,300 | 742億3024万 | -2.68% |
| 03/09 | 1,090 | 1,119 | 1,068 | 1,110 | -2.2% | 278,000 | 733億567万 | -3.9% |
| 03/06 | 1,116 | 1,136 | 1,114 | 1,135 | +1.43% | 202,500 | 749億5670万 | -1.65% |
| 03/05 | 1,134 | 1,150 | 1,107 | 1,119 | -0.27% | 329,500 | 739億4万 | -2.86% |
| 03/04 | （IR情報）10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式取得結果に関するお知らせ |
| 03/04 | 1,129 | 1,141 | 1,108 | 1,122 | -2.69% | 427,000 | 740億9816万 | -2.52% |
| 03/03 | （IR情報）17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 03/03 | 1,162 | 1,184 | 1,145 | 1,153 | -5.65% | 497,000 | 761億4544万 | +0.26% |
| 03/02 | （IR情報）16:00 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 03/02 | （IR情報）16:00 自己株式取得に係る事項の決定に関するお知らせ |
| 03/02 | （IR情報）16:00 株式の売出しに関するお知らせ |
| 03/02 | 1,202 | 1,228 | 1,192 | 1,222 | 0% | 72,900 | 807億228万 | +6.45% |
| 02/27 | 1,201 | 1,224 | 1,198 | 1,222 | +2.43% | 96,200 | 807億228万 | +6.91% |
| 02/26 | 1,199 | 1,207 | 1,191 | 1,193 | 0% | 81,600 | 787億8708万 | +4.93% |
| 02/25 | 1,214 | 1,218 | 1,193 | 1,193 | -1.73% | 230,300 | 787億8708万 | +5.39% |
| 02/24 | 1,190 | 1,220 | 1,182 | 1,214 | +3.23% | 141,400 | 801億7395万 | +7.62% |
| 02/20 | 1,175 | 1,183 | 1,158 | 1,176 | -0.76% | 112,300 | 776億6438万 | +4.72% |
| 02/19 | 1,179 | 1,190 | 1,169 | 1,185 | -0.08% | 74,500 | 782億5875万 | +5.9% |
| 02/18 | 1,181 | 1,186 | 1,171 | 1,186 | +1.98% | 62,200 | 783億2480万 | +6.37% |
| 02/17 | 1,162 | 1,172 | 1,157 | 1,163 | +0.43% | 73,600 | 768億585万 | +4.87% |
| 02/16 | 1,171 | 1,174 | 1,158 | 1,158 | -1.19% | 69,500 | 764億7564万 | +4.42% |
| 02/13 | 1,177 | 1,187 | 1,157 | 1,172 | -0.34% | 83,400 | 774億22万 | +5.87% |
| 02/12 | 1,160 | 1,189 | 1,155 | 1,176 | +1.82% | 109,700 | 776億6438万 | +6.43% |
| 02/10 | 1,145 | 1,160 | 1,139 | 1,155 | +1.49% | 77,900 | 762億7752万 | +4.71% |
| 02/09 | 1,149 | 1,149 | 1,130 | 1,138 | +1.25% | 71,300 | 751億5482万 | +3.27% |
| 02/06 | 1,120 | 1,129 | 1,112 | 1,124 | +0.36% | 62,900 | 742億3024万 | +2% |
| 02/05 | 1,127 | 1,129 | 1,119 | 1,120 | +0.54% | 74,500 | 739億6608万 | +1.63% |
| 02/04 | 1,115 | 1,119 | 1,106 | 1,114 | +0.18% | 59,500 | 735億6983万 | +1% |
| 02/03 | 1,099 | 1,117 | 1,099 | 1,112 | +1.18% | 78,500 | 734億3775万 | +0.82% |
| 02/02 | 1,107 | 1,124 | 1,099 | 1,099 | -0.72% | 76,300 | 725億7922万 | -0.36% |
| 01/30 | 1,095 | 1,108 | 1,085 | 1,107 | +1.75% | 93,100 | 731億754万 | +0.36% |
| 01/29 | 1,081 | 1,096 | 1,077 | 1,088 | -0.64% | 90,400 | 718億5276万 | -1.27% |
| 01/28 | 1,076 | 1,102 | 1,070 | 1,095 | +0.74% | 98,000 | 723億1505万 | -0.64% |
| 01/27 | 1,089 | 1,107 | 1,078 | 1,087 | -0.82% | 83,800 | 717億8672万 | -1.45% |
| 01/26 | 1,107 | 1,107 | 1,089 | 1,096 | -0.99% | 114,800 | 723億8109万 | -0.63% |
| 01/23 | 1,102 | 1,120 | 1,098 | 1,107 | +1.65% | 103,800 | 731億754万 | +0.36% |
| 01/22 | 1,077 | 1,093 | 1,077 | 1,089 | +1.21% | 59,900 | 719億1880万 | -1.27% |
| 01/21 | 1,077 | 1,083 | 1,063 | 1,076 | -0.19% | 83,800 | 710億6027万 | -2.36% |
| 01/20 | 1,090 | 1,090 | 1,069 | 1,078 | -1.19% | 83,500 | 711億9235万 | -2.18% |
| 01/19 | 1,080 | 1,101 | 1,080 | 1,091 | +0.93% | 79,800 | 720億5089万 | -1% |
| 01/16 | 1,079 | 1,084 | 1,069 | 1,081 | +0.09% | 87,800 | 713億9047万 | -1.91% |
| 01/15 | 1,072 | 1,088 | 1,060 | 1,080 | -0.55% | 178,200 | 713億2443万 | -2% |
| 01/14 | 1,082 | 1,092 | 1,045 | 1,086 | +5.23% | 275,600 | 717億2068万 | -1.45% |
| 01/13 | （IR情報）15:00 代表取締役、取締役及び執行役員の異動に関するお知らせ |
| 01/13 | （IR情報）15:00 第6次中期経営計画策定に関するお知らせ |
| 01/13 | （IR情報）15:00 営業外収益(デリバティブ評価益)の計上に関するお知らせ |
| 01/13 | （IR情報）15:00 2025年11月期連結決算発表参考資料 |
| 01/13 | （IR情報）15:00 2025年11月期決算短信〔日本基準〕(連結) |
| 01/13 | 1,156 | 1,173 | 1,011 | 1,032 | -10.42% | 756,400 | 681億5446万 | -6.35% |
| 01/09 | 1,117 | 1,184 | 1,117 | 1,152 | +3.23% | 238,600 | 760億7940万 | +4.35% |
| 01/08 | 1,115 | 1,124 | 1,115 | 1,116 | -0.09% | 49,500 | 737億192万 | +1.27% |
| 01/07 | 1,130 | 1,136 | 1,117 | 1,117 | -1.85% | 68,000 | 737億6796万 | +1.45% |
| 01/06 | 1,135 | 1,144 | 1,126 | 1,138 | +0.71% | 56,900 | 751億5482万 | +3.27% |
| 01/05 | 1,126 | 1,145 | 1,125 | 1,130 | -0.35% | 95,400 | 746億2649万 | +2.54% |
| 2025 |
| 12/30 | 1,131 | 1,143 | 1,125 | 1,134 | +0.27% | 53,100 | 748億9066万 | +2.9% |
| 12/29 | 1,127 | 1,136 | 1,120 | 1,131 | +0.35% | 148,600 | 746億9253万 | +2.63% |
| 12/26 | 1,121 | 1,133 | 1,121 | 1,127 | +0.54% | 65,500 | 744億2837万 | +2.36% |
| 12/25 | 1,113 | 1,125 | 1,113 | 1,121 | +0.72% | 49,000 | 740億3212万 | +1.91% |
| 12/24 | 1,095 | 1,125 | 1,095 | 1,113 | +1.27% | 69,100 | 735億379万 | +1.27% |
| 12/23 | 1,090 | 1,104 | 1,090 | 1,099 | +0.37% | 52,000 | 725億7922万 | 0% |
| 12/22 | 1,098 | 1,098 | 1,080 | 1,095 | +0.55% | 49,800 | 723億1505万 | -0.27% |
| 12/19 | 1,090 | 1,099 | 1,087 | 1,089 | -1.09% | 93,700 | 719億1880万 | -0.91% |
| 12/18 | 1,099 | 1,104 | 1,089 | 1,101 | +0.73% | 44,200 | 727億1130万 | +0.27% |
| 12/17 | 1,091 | 1,093 | 1,083 | 1,093 | +0.18% | 30,800 | 721億8297万 | -0.36% |
| 12/16 | 1,108 | 1,110 | 1,091 | 1,091 | -1.53% | 63,300 | 720億5089万 | -0.46% |
| 12/15 | 1,087 | 1,108 | 1,081 | 1,108 | +2.4% | 72,600 | 731億7359万 | +1.19% |
| 12/12 | 1,081 | 1,085 | 1,076 | 1,082 | +1.41% | 68,900 | 714億5652万 | -1.1% |
| 12/11 | 1,094 | 1,094 | 1,065 | 1,067 | -1.93% | 37,100 | 704億6590万 | -2.38% |
| 12/10 | 1,081 | 1,096 | 1,081 | 1,088 | +0.74% | 75,200 | 718億5276万 | -0.37% |
| 12/09 | 1,084 | 1,085 | 1,066 | 1,080 | -1.01% | 76,500 | 713億2443万 | -0.92% |
| 12/08 | 1,090 | 1,095 | 1,081 | 1,091 | +1.3% | 94,800 | 720億5089万 | +0.18% |
| 12/05 | 1,076 | 1,093 | 1,068 | 1,077 | -0.65% | 87,500 | 711億2631万 | -0.92% |
| 12/04 | 1,068 | 1,087 | 1,062 | 1,084 | +1.31% | 108,600 | 715億8860万 | -0.18% |
| 12/03 | 1,088 | 1,093 | 1,070 | 1,070 | -2.55% | 112,000 | 706億6402万 | -1.47% |
| 12/02 | 1,095 | 1,099 | 1,084 | 1,098 | 0% | 108,000 | 725億1317万 | +0.92% |
| 12/01 | 1,153 | 1,158 | 1,093 | 1,098 | -3.85% | 160,800 | 725億1317万 | +0.92% |
| 11/28 | 1,136 | 1,143 | 1,122 | 1,142 | +0.53% | 114,800 | 754億1898万 | +4.96% |
| 11/27 | 1,144 | 1,157 | 1,128 | 1,136 | -0.7% | 699,700 | 750億2274万 | +4.6% |
| 11/26 | 1,128 | 1,159 | 1,127 | 1,144 | +1.51% | 853,200 | 755億5107万 | +5.54% |
| 11/25 | 1,121 | 1,139 | 1,121 | 1,127 | +1.26% | 612,100 | 744億2837万 | +4.16% |
| 11/21 | 1,106 | 1,124 | 1,106 | 1,113 | +0.72% | 461,500 | 735億379万 | +2.96% |
| 11/20 | 1,094 | 1,111 | 1,087 | 1,105 | +1.75% | 671,700 | 729億7546万 | +2.31% |
| 11/19 | （IR情報）16:30 連結子会社の異動(株式譲渡)に関するお知らせ |
| 11/19 | 1,108 | 1,112 | 1,083 | 1,086 | -1.36% | 254,600 | 717億2068万 | +0.74% |
| 11/18 | 1,086 | 1,105 | 1,082 | 1,101 | +1.01% | 273,200 | 727億1130万 | +2.23% |
| 11/17 | 1,105 | 1,108 | 1,083 | 1,090 | -1.09% | 254,400 | 719億8485万 | +1.3% |
| 11/14 | 1,075 | 1,111 | 1,075 | 1,102 | +1.29% | 228,000 | 727億7734万 | +2.42% |
| 11/13 | 1,070 | 1,088 | 1,070 | 1,088 | +1.68% | 141,600 | 718億5276万 | +1.21% |
| 11/12 | 1,069 | 1,090 | 1,069 | 1,070 | +0.47% | 186,600 | 706億6402万 | -0.47% |
| 11/11 | 1,060 | 1,069 | 1,057 | 1,065 | -0.09% | 84,700 | 703億3382万 | -1.02% |
| 11/10 | 1,077 | 1,077 | 1,060 | 1,066 | -0.47% | 109,000 | 703億9986万 | -0.93% |
| 11/07 | （5%ルール）アモーヴァ・アセットマネジメント（0.99%）三井住友トラスト・アセットマネジメント（1.52%）三井住友信託銀行（4.42%） |
| 11/07 | 1,061 | 1,071 | 1,057 | 1,071 | +0.94% | 108,700 | 707億3006万 | -0.37% |
| 11/06 | 1,042 | 1,076 | 1,040 | 1,061 | +2.02% | 196,600 | 700億6965万 | -1.3% |
| 11/05 | 1,040 | 1,050 | 1,027 | 1,040 | 0% | 141,500 | 686億8279万 | -3.35% |
| 11/04 | 1,040 | 1,048 | 1,037 | 1,040 | -1.05% | 117,900 | 686億8279万 | -3.61% |
| 10/31 | 1,060 | 1,060 | 1,037 | 1,051 | -0.85% | 128,100 | 694億924万 | -2.95% |
| 10/30 | 1,053 | 1,069 | 1,053 | 1,060 | +0.76% | 90,900 | 700億361万 | -2.21% |
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。
