| 2026 |
| 03/06 | 1,189 | 1,190 | 1,176 | 1,189 | +1.62% | 22,800 | 206億2296万 | +15.77% |
| 03/05 | 1,140 | 1,182 | 1,140 | 1,170 | +3.27% | 16,800 | 202億9341万 | +15.73% |
| 03/04 | （IR情報）12:30 2026年12月期月次概況(2月度速報)のお知らせ |
| 03/04 | 1,139 | 1,166 | 1,111 | 1,133 | -2.75% | 47,100 | 196億5165万 | +13.64% |
| 03/03 | 1,206 | 1,210 | 1,131 | 1,165 | -3.4% | 92,300 | 202億669万 | +18.39% |
| 03/02 | 1,218 | 1,218 | 1,195 | 1,206 | -0.9% | 33,000 | 209億1782万 | +24.33% |
| 02/27 | 1,222 | 1,231 | 1,217 | 1,217 | -0.98% | 24,100 | 211億862万 | +27.43% |
| 02/26 | 1,212 | 1,233 | 1,212 | 1,229 | +1.82% | 31,500 | 213億1675万 | +30.88% |
| 02/25 | 1,212 | 1,220 | 1,206 | 1,207 | +0.5% | 30,900 | 209億3517万 | +30.77% |
| 02/24 | 1,241 | 1,241 | 1,183 | 1,201 | -2.36% | 72,100 | 208億3110万 | +32.27% |
| 02/20 | 1,231 | 1,235 | 1,220 | 1,230 | +0.33% | 35,300 | 213億3410万 | +37.74% |
| 02/19 | （IR情報）15:30 資本金の額の減少(減資)に関するお知らせ |
| 02/19 | 1,247 | 1,247 | 1,222 | 1,226 | -0.41% | 40,900 | 212億6472万 | +39.79% |
| 02/18 | 1,250 | 1,260 | 1,226 | 1,231 | -1.44% | 91,600 | 213億5144万 | +42.97% |
| 02/17 | 1,259 | 1,274 | 1,206 | 1,249 | +22.57% | 309,600 | 216億6365万 | +47.81% |
| 02/16 | 1,019 | 1,019 | 1,019 | 1,019 | +17.26% | 13,600 | 176億7435万 | +22.92% |
| 02/13 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 02/13 | （IR情報）15:30 株主優待制度の導入に関するお知らせ |
| 02/13 | （IR情報）15:30 中期経営計画(2026-2028)の策定に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 855 | 905 | 854 | 869 | +3.45% | 35,300 | 150億7263万 | +5.85% |
| 02/12 | 832 | 855 | 816 | 840 | +0.96% | 13,800 | 145億6963万 | +2.44% |
| 02/10 | 805 | 850 | 805 | 832 | +2.97% | 15,800 | 144億3087万 | +1.46% |
| 02/09 | 805 | 819 | 805 | 808 | +0.75% | 2,100 | 140億1459万 | -1.46% |
| 02/06 | 800 | 803 | 792 | 802 | +0.38% | 2,000 | 139億1052万 | -2.31% |
| 02/05 | 793 | 807 | 790 | 799 | +0.5% | 3,200 | 138億5849万 | -2.92% |
| 02/04 | （IR情報）12:30 2026年12月期月次概況(1月度速報)のお知らせ |
| 02/04 | 821 | 821 | 793 | 795 | -3.05% | 3,700 | 137億8911万 | -3.64% |
| 02/03 | 810 | 820 | 783 | 820 | +1.74% | 6,600 | 142億2273万 | -0.97% |
| 02/02 | 842 | 842 | 805 | 806 | -2.54% | 4,700 | 139億7990万 | -2.89% |
| 01/30 | 798 | 827 | 798 | 827 | +2.35% | 12,000 | 143億4414万 | -0.6% |
| 01/29 | 803 | 820 | 803 | 808 | +1.89% | 2,800 | 140億1459万 | -3% |
| 01/28 | 796 | 797 | 785 | 793 | -1.73% | 6,200 | 137億5442万 | -5.14% |
| 01/27 | 808 | 814 | 795 | 807 | -0.25% | 8,200 | 139億9725万 | -3.93% |
| 01/26 | 810 | 815 | 805 | 809 | -1.58% | 11,000 | 140億3194万 | -3.8% |
| 01/23 | 825 | 837 | 820 | 822 | -0.36% | 5,700 | 142億5742万 | -2.38% |
| 01/22 | 828 | 828 | 820 | 825 | -0.36% | 3,100 | 143億946万 | -2.25% |
| 01/21 | 828 | 828 | 818 | 828 | +0.12% | 3,200 | 143億6149万 | -1.9% |
| 01/20 | 838 | 839 | 827 | 827 | -0.6% | 1,100 | 143億4414万 | -2.01% |
| 01/19 | 826 | 832 | 822 | 832 | +0.6% | 2,700 | 144億3087万 | -1.65% |
| 01/16 | 838 | 838 | 822 | 827 | -0.84% | 10,500 | 143億4414万 | -2.48% |
| 01/15 | 825 | 834 | 825 | 834 | +0.85% | 1,700 | 144億6556万 | -1.88% |
| 01/14 | 838 | 839 | 827 | 827 | -0.48% | 6,500 | 143億4414万 | -2.93% |
| 01/13 | 842 | 846 | 830 | 831 | -0.12% | 5,800 | 144億1352万 | -2.69% |
| 01/09 | 845 | 850 | 830 | 832 | -0.48% | 8,300 | 144億3087万 | -2.8% |
| 01/08 | 839 | 839 | 836 | 836 | -0.71% | 600 | 145億25万 | -2.68% |
| 01/07 | （IR情報）12:30 2025年12月期月次概況(12月度速報)のお知らせ |
| 01/07 | 835 | 842 | 830 | 842 | +0.6% | 6,000 | 146億432万 | -2.21% |
| 01/06 | 804 | 847 | 804 | 837 | +2.2% | 9,800 | 145億1759万 | -3.01% |
| 01/05 | （IR情報）15:30 持株会社体制への移行完了及び商号変更に関するお知らせ |
| 01/05 | 851 | 852 | 811 | 819 | -2.15% | 15,400 | 142億539万 | -5.54% |
| 2025 |
| 12/30 | 856 | 856 | 833 | 837 | -2.22% | 21,600 | 145億1759万 | -3.79% |
| 12/29 | 872 | 880 | 856 | 856 | -0.12% | 4,700 | 148億4714万 | -1.95% |
| 12/26 | 860 | 866 | 857 | 857 | -0.35% | 3,300 | 148億6449万 | -2.17% |
| 12/25 | 863 | 868 | 860 | 860 | -0.35% | 6,900 | 149億1652万 | -2.27% |
| 12/24 | 870 | 870 | 862 | 863 | +0.12% | 5,500 | 149億6856万 | -2.27% |
| 12/23 | 865 | 883 | 861 | 862 | +0.12% | 9,700 | 149億5121万 | -2.49% |
| 12/22 | 899 | 899 | 858 | 861 | -2.71% | 9,400 | 148億3055万 | -2.93% |
| 12/19 | 894 | 894 | 876 | 885 | -1.01% | 15,600 | 152億4394万 | -0.78% |
| 12/18 | 843 | 979 | 843 | 894 | +7.19% | 63,200 | 153億9897万 | -0.45% |
| 12/17 | 830 | 847 | 820 | 834 | +0.24% | 47,300 | 143億6548万 | -7.64% |
| 12/16 | 851 | 851 | 825 | 832 | -2.12% | 33,600 | 143億3103万 | -8.87% |
| 12/15 | （IR情報）15:30 首都圏エリア（高田馬場）における事業用地取得及び今後の首都圏展開本格化に関するお知らせ |
| 12/15 | 828 | 850 | 824 | 850 | +1.43% | 6,100 | 146億4108万 | -8.5% |
| 12/12 | 841 | 850 | 820 | 838 | +0.72% | 36,900 | 144億3438万 | -10.95% |
| 12/11 | 866 | 870 | 823 | 832 | -3.93% | 19,300 | 143億3103万 | -12.97% |
| 12/10 | 877 | 888 | 865 | 866 | -1.25% | 6,400 | 149億1667万 | -10.81% |
| 12/09 | 900 | 900 | 876 | 877 | -1.24% | 6,500 | 151億614万 | -11.05% |
| 12/08 | 879 | 895 | 879 | 888 | -0.67% | 3,900 | 152億9562万 | -11.02% |
| 12/05 | （5%ルール）髙村隼人（60.81%） |
| 12/05 | 862 | 895 | 853 | 894 | +3.71% | 41,900 | 153億9897万 | -11.49% |
| 12/04 | 870 | 872 | 850 | 862 | -1.49% | 61,200 | 148億4777万 | -15.49% |
| 12/03 | （IR情報）12:30 2025年12月期月次概況(11月度速報)のお知らせ |
| 12/03 | 902 | 916 | 872 | 875 | -3.53% | 14,400 | 150億7170万 | -15.3% |
| 12/02 | 900 | 915 | 889 | 907 | +1.68% | 39,000 | 156億2289万 | -12.96% |
| 12/01 | 901 | 902 | 892 | 892 | -1.33% | 31,600 | 153億6452万 | -15.13% |
| 11/28 | 920 | 920 | 898 | 904 | -1.53% | 8,400 | 155億7121万 | -14.72% |
| 11/27 | 910 | 918 | 895 | 918 | +2.11% | 22,800 | 158億1236万 | -14.21% |
| 11/26 | 909 | 914 | 899 | 899 | -1.1% | 5,900 | 154億8509万 | -16.6% |
| 11/25 | 927 | 930 | 893 | 909 | -2.15% | 16,500 | 156億5734万 | -16.53% |
| 11/21 | 934 | 960 | 926 | 929 | -3.63% | 13,700 | 160億183万 | -15.47% |
| 11/20 | 935 | 972 | 935 | 964 | +3.43% | 14,600 | 166億470万 | -13.15% |
| 11/19 | 894 | 934 | 893 | 932 | +3.79% | 16,600 | 160億5351万 | -16.71% |
| 11/18 | 936 | 936 | 889 | 898 | -4.06% | 35,500 | 154億6787万 | -20.25% |
| 11/17 | 986 | 986 | 912 | 936 | -4.2% | 36,700 | 161億2241万 | -17.24% |
| 11/14 | 1,030 | 1,030 | 971 | 977 | -5.33% | 59,800 | 168億2862万 | -13.77% |
| 11/13 | 1,027 | 1,048 | 1,015 | 1,032 | +1.18% | 28,100 | 177億7599万 | -8.99% |
| 11/12 | 1,074 | 1,087 | 1,002 | 1,020 | -7.61% | 47,100 | 175億6929万 | -10.05% |
| 11/11 | 1,181 | 1,190 | 1,044 | 1,104 | -8.76% | 115,800 | 190億1617万 | -2.56% |
| 11/10 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/10 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/10 | 1,180 | 1,242 | 1,180 | 1,210 | +3.51% | 43,400 | 208億4200万 | +7.36% |
| 11/07 | 1,208 | 1,208 | 1,150 | 1,169 | -3.39% | 12,700 | 201億3579万 | +4.75% |
| 11/06 | （IR情報）12:30 2025年12月期月次概況(10月度速報)のお知らせ |
| 11/06 | 1,205 | 1,225 | 1,189 | 1,210 | +0.17% | 21,000 | 208億4200万 | +9.3% |
| 11/05 | 1,230 | 1,230 | 1,187 | 1,208 | -1.79% | 27,700 | 208億755万 | +9.92% |
| 11/04 | 1,189 | 1,251 | 1,165 | 1,230 | +4.86% | 29,000 | 211億8650万 | +12.64% |
| 10/31 | 1,187 | 1,187 | 1,160 | 1,173 | -1.18% | 5,800 | 202億469万 | +8.11% |
| 10/30 | 1,186 | 1,192 | 1,163 | 1,187 | +2.33% | 8,200 | 204億4583万 | +9.91% |
| 10/29 | 1,192 | 1,195 | 1,142 | 1,160 | -0.85% | 11,300 | 199億8076万 | +8.11% |
| 10/28 | 1,122 | 1,178 | 1,122 | 1,170 | +4.46% | 4,700 | 201億5301万 | +9.86% |
| 10/27 | 1,132 | 1,147 | 1,113 | 1,120 | -0.18% | 10,000 | 192億9177万 | +6.06% |
| 10/24 | 1,126 | 1,132 | 1,100 | 1,122 | -0.27% | 6,600 | 193億2622万 | +7.06% |
| 10/23 | 1,133 | 1,133 | 1,099 | 1,125 | -1.49% | 14,400 | 193億7790万 | +8.07% |
| 10/22 | 1,117 | 1,146 | 1,116 | 1,142 | +1.69% | 9,400 | 196億7072万 | +10.44% |
| 10/21 | 1,168 | 1,168 | 1,114 | 1,123 | -3.85% | 15,500 | 193億4345万 | +9.45% |
| 10/20 | 1,158 | 1,181 | 1,100 | 1,168 | +0.78% | 37,200 | 201億1856万 | +14.96% |
| 10/17 | 1,209 | 1,210 | 1,125 | 1,159 | -4.14% | 27,300 | 199億6354万 | +15.21% |
| 10/16 | 1,215 | 1,219 | 1,138 | 1,209 | +2.03% | 35,200 | 208億2478万 | +21.51% |
| 10/15 | （IR情報）15:30 持株会社体制への移行に伴う役員人事に関するお知らせ |
| 10/15 | （IR情報）15:30 連結子会社の商号変更に関するお知らせ |
| 10/15 | （IR情報）15:30 持株会社体制への移行に伴う吸収分割契約締結、定款の一部変更(商号及び事業目的の変更)及び臨時株主総会の開催日時・場所・付議議案に関するお知らせ |
| 10/15 | 1,101 | 1,185 | 1,101 | 1,185 | +5.71% | 33,500 | 204億1138万 | +20.55% |
| 10/14 | 1,001 | 1,267 | 1,001 | 1,121 | +11.76% | 91,200 | 193億900万 | +15.45% |
| 10/10 | 1,021 | 1,025 | 1,000 | 1,003 | +0.3% | 5,700 | 172億7647万 | +4.26% |
| 10/09 | 998 | 1,020 | 998 | 1,000 | -0.79% | 2,500 | 172億2480万 | +4.38% |
| 10/08 | 1,025 | 1,029 | 1,000 | 1,008 | -0.59% | 9,300 | 173億6259万 | +5.44% |
| 10/07 | 997 | 1,030 | 994 | 1,014 | +1.71% | 16,800 | 174億6594万 | +6.4% |
| 10/03 | （IR情報）12:30 2025年12月期月次概況(9月度速報)のお知らせ |
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。
