| 2023 |
| 02/20 | 735 | 735 | 725 | 727 | -1.09% | 1,400 | 83億6733万 | -4.09% |
| 02/17 | 727 | 735 | 726 | 735 | 0% | 3,500 | 84億5940万 | -3.16% |
| 02/16 | 16:00 ～「ウルカモ」1周年、ユーザー調査の結果を初公開～ 売主・買主双方で住まい売買の行動に変化が生まれている |
| 02/16 | 745 | 749 | 735 | 735 | -0.68% | 1,800 | 84億5940万 | -3.16% |
| 02/15 | 743 | 751 | 740 | 740 | +1.23% | 1,700 | 85億1695万 | -2.63% |
| 02/14 | 15:00 プロフェッショナルが集い・交わるコワーキングスペースとして「HAMMER by co-ba」をリニューアルオープン2月14日より新規入居者を募集開始 |
| 02/14 | 725 | 732 | 724 | 731 | +0.83% | 1,500 | 84億1337万 | -3.82% |
| 02/13 | 737 | 742 | 720 | 725 | -3.33% | 3,600 | 83億4431万 | -4.48% |
| 02/10 | 753 | 760 | 738 | 750 | -0.4% | 2,500 | 86億3205万 | -1.32% |
| 02/09 | 750 | 753 | 738 | 753 | +1.21% | 1,500 | 86億6657万 | -0.92% |
| 02/08 | 765 | 765 | 740 | 744 | +0.13% | 4,200 | 85億6299万 | -2.23% |
| 02/07 | 734 | 757 | 734 | 743 | +1.64% | 1,300 | 85億4145万 | -2.75% |
| 02/06 | 761 | 761 | 714 | 731 | -2.79% | 11,700 | 84億350万 | -4.57% |
| 02/03 | 761 | 762 | 752 | 752 | -1.18% | 600 | 86億4491万 | -2.21% |
| 02/02 | 768 | 771 | 751 | 761 | -0.65% | 2,900 | 87億4837万 | -1.42% |
| 02/01 | 751 | 768 | 751 | 766 | +1.06% | 2,100 | 88億585万 | -1.03% |
| 01/31 | 769 | 773 | 756 | 758 | -1.43% | 2,200 | 87億1389万 | -2.32% |
| 01/30 | 785 | 800 | 769 | 769 | -0.13% | 3,600 | 88億4034万 | -1.41% |
| 01/27 | 767 | 771 | 740 | 770 | 0% | 3,900 | 88億5184万 | -1.53% |
| 01/26 | 790 | 790 | 767 | 770 | -0.65% | 1,600 | 88億5184万 | -1.79% |
| 01/25 | 801 | 801 | 775 | 775 | -0.77% | 7,500 | 89億932万 | -1.77% |
| 01/25 | 8:30 ツクルバ、「囲い込み」をしないポリシーを仕組みで強化し、売主の安心と利益の最大化を目指す |
| 01/24 | 787 | 787 | 770 | 781 | +0.26% | 3,100 | 89億7829万 | -1.64% |
| 01/23 | 784 | 784 | 772 | 779 | +0.39% | 1,300 | 89億5530万 | -2.63% |
| 01/20 | 793 | 793 | 775 | 776 | -1.27% | 6,300 | 89億2081万 | -3.72% |
| 01/19 | 785 | 797 | 773 | 786 | -1.01% | 7,600 | 90億3577万 | -3.2% |
| 01/18 | 785 | 794 | 780 | 794 | +0.51% | 7,500 | 91億2774万 | -2.82% |
| 01/17 | 791 | 794 | 783 | 790 | +3.81% | 3,100 | 90億8176万 | -3.78% |
| 01/16 | 772 | 815 | 740 | 761 | +2.56% | 10,700 | 87億4837万 | -7.87% |
| 01/13 | 753 | 753 | 740 | 742 | -1.33% | 4,200 | 85億2995万 | -10.71% |
| 01/12 | 730 | 752 | 730 | 752 | +2.87% | 600 | 86億4491万 | -10.26% |
| 01/11 | 723 | 757 | 723 | 731 | +0.41% | 2,400 | 84億350万 | -13.29% |
| 01/10 | 9:40 カウカモ、2023年マンション購入を希望する人の「住まい探し」に関する意識調査を発表 |
| 01/10 | 735 | 767 | 705 | 728 | -0.95% | 8,600 | 83億6901万 | -14.25% |
| 01/06 | 750 | 750 | 715 | 735 | -3.29% | 22,200 | 84億4948万 | -14.14% |
| 01/05 | 782 | 798 | 757 | 760 | -2.94% | 8,400 | 87億3688万 | -11.94% |
| 01/04 | 805 | 806 | 782 | 783 | -2.73% | 2,500 | 90億128万 | -9.79% |
| 2022 |
| 12/30 | 798 | 809 | 791 | 805 | +0.75% | 6,400 | 92億5419万 | -7.79% |
| 12/29 | 819 | 819 | 787 | 799 | -1.11% | 6,800 | 91億8522万 | -8.89% |
| 12/28 | 802 | 812 | 772 | 808 | -0.98% | 9,700 | 92億8868万 | -8.39% |
| 12/27 | 11:00 長期金利の変動許容幅変更にかかる当社事業への影響について |
| 12/27 | 811 | 831 | 785 | 816 | 0% | 15,700 | 93億8065万 | -7.9% |
| 12/26 | 815 | 816 | 744 | 816 | -0.37% | 23,100 | 93億8065万 | -8.31% |
| 12/23 | 864 | 864 | 782 | 819 | -3.53% | 27,200 | 94億1514万 | -8.18% |
| 12/22 | 810 | 849 | 810 | 849 | +2.41% | 14,900 | 97億6001万 | -5.14% |
| 12/21 | 826 | 864 | 773 | 829 | +0.85% | 45,400 | 94億9536万 | -7.58% |
| 12/20 | 873 | 873 | 822 | 822 | -7.43% | 27,500 | 94億1518万 | -8.57% |
| 12/19 | 888 | 889 | 858 | 888 | -1.33% | 6,000 | 101億7115万 | -1.44% |
| 12/16 | 896 | 927 | 862 | 900 | -2.7% | 17,100 | 103億860万 | 0% |
| 12/15 | 16:00 2023年7月期第1四半期決算説明会資料 |
| 12/15 | 16:00 2023年7月期第1四半期決算短信〔日本基準〕(非連結) |
| 12/15 | 926 | 931 | 914 | 925 | 0% | 13,800 | 105億9495万 | +2.89% |
| 12/14 | 930 | 941 | 925 | 925 | -0.54% | 7,600 | 105億9495万 | +3.12% |
| 12/13 | 920 | 942 | 920 | 930 | +1.53% | 9,200 | 106億5222万 | +4.03% |
| 12/12 | 920 | 935 | 905 | 916 | +1.22% | 14,800 | 104億9186万 | +2.69% |
| 12/12 | 8:30 ツクルバ・丸井グループの共創事業「co-coono（コクーノ）上北沢」のリノベーションによる脱炭素効果を見える化 CO2排出量を84％、廃棄物排出量を96％削減 |
| 12/09 | 928 | 939 | 905 | 905 | +0.78% | 15,300 | 103億6587万 | +1.69% |
| 12/08 | 912 | 923 | 880 | 898 | +0.79% | 16,500 | 102億8569万 | +1.24% |
| 12/07 | 923 | 923 | 891 | 891 | -2.3% | 6,400 | 102億551万 | +0.45% |
| 12/06 | 873 | 913 | 873 | 912 | +3.05% | 3,500 | 104億4604万 | +2.82% |
| 12/05 | 891 | 913 | 880 | 885 | -0.67% | 5,400 | 101億3679万 | -0.11% |
| 12/02 | 883 | 899 | 883 | 891 | -0.67% | 1,900 | 102億551万 | +0.56% |
| 12/01 | 899 | 905 | 883 | 897 | -0.88% | 5,200 | 102億7423万 | +1.24% |
| 11/30 | 903 | 911 | 888 | 905 | +1.46% | 3,700 | 103億6587万 | +2.38% |
| 11/29 | 891 | 906 | 883 | 892 | -0.56% | 11,500 | 102億1696万 | +1.25% |
| 11/28 | 903 | 909 | 891 | 897 | -0.66% | 4,600 | 102億7423万 | +2.05% |
| 11/25 | 925 | 925 | 881 | 903 | -1.74% | 10,400 | 103億4296万 | +3.2% |
| 11/24 | 923 | 923 | 890 | 919 | +0.66% | 8,300 | 105億2622万 | +5.63% |
| 11/22 | 916 | 930 | 867 | 913 | -0.44% | 22,300 | 104億5750万 | +5.67% |
| 11/21 | 872 | 920 | 858 | 917 | +4.44% | 32,900 | 105億331万 | +6.88% |
| 11/18 | 885 | 885 | 860 | 878 | -1.24% | 5,100 | 100億5661万 | +3.05% |
| 11/17 | 888 | 889 | 885 | 889 | +0.11% | 3,400 | 101億8260万 | +4.59% |
| 11/16 | 14:30 第1回無担保転換社債型新株予約権付社債の買入消却の完了に関するお知らせ |
| 11/16 | 888 | 888 | 873 | 888 | +0.45% | 11,400 | 101億7115万 | +4.84% |
| 11/15 | 12:00 株式会社丸井グループとの投資契約締結に基づく第三者割当によるA種種類株式の発行の完了並びに資本金及び資本準備金の額の減少に関するお知らせ |
| 11/15 | 876 | 888 | 875 | 884 | +0.8% | 7,500 | 101億2533万 | +4.62% |
| 11/14 | 12:00 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 11/14 | 872 | 878 | 855 | 877 | +0.57% | 4,400 | 100億4515万 | +4.16% |
| 11/11 | 872 | 887 | 856 | 872 | +1.4% | 8,500 | 99億8788万 | +3.81% |
| 11/10 | 862 | 870 | 860 | 860 | -1.15% | 1,500 | 98億5044万 | +2.87% |
| 11/09 | 10:00 よくある質問と回答(2022年7月期通期) |
| 11/09 | 865 | 882 | 861 | 870 | -0.11% | 1,900 | 99億6498万 | +4.44% |
| 11/08 | 878 | 878 | 865 | 871 | -0.8% | 1,400 | 99億7643万 | +5.07% |
| 11/07 | 851 | 878 | 847 | 878 | +3.17% | 10,200 | 100億5661万 | +6.55% |
| 11/04 | 846 | 874 | 846 | 851 | +0.59% | 7,100 | 97億4735万 | +3.91% |
| 11/02 | 871 | 882 | 844 | 846 | -4.51% | 8,000 | 96億9008万 | +3.93% |
| 11/01 | 888 | 888 | 853 | 886 | -0.34% | 9,200 | 101億4824万 | +9.25% |
| 10/31 | 895 | 895 | 822 | 889 | -0.11% | 25,100 | 101億8260万 | +10.3% |
| 10/28 | 880 | 894 | 873 | 890 | +0.23% | 8,800 | 101億9406万 | +11.11% |
| 10/27 | 895 | 895 | 852 | 888 | +0.79% | 8,300 | 101億7115万 | +11.56% |
| 10/26 | 867 | 898 | 863 | 881 | +2.2% | 18,800 | 100億9097万 | +11.1% |
| 10/25 | 865 | 866 | 844 | 862 | +3.23% | 14,500 | 98億7334万 | +9.11% |
| 10/24 | 833 | 838 | 824 | 835 | +1.58% | 7,300 | 95億6409万 | +5.43% |
| 10/21 | 811 | 830 | 799 | 822 | +3.27% | 10,600 | 94億1518万 | +3.53% |
| 10/20 | 774 | 801 | 770 | 796 | +1.66% | 3,400 | 91億1738万 | -0.25% |
| 10/19 | 766 | 783 | 766 | 783 | +1.69% | 7,400 | 89億6848万 | -2.49% |
| 10/18 | 772 | 790 | 759 | 770 | -0.52% | 21,700 | 88億1958万 | -4.58% |
| 10/17 | 770 | 804 | 770 | 774 | +0.78% | 5,500 | 88億6539万 | -4.8% |
| 10/14 | 808 | 815 | 768 | 768 | -4.95% | 24,300 | 87億9667万 | -6.23% |
| 10/13 | 813 | 822 | 808 | 808 | -2.53% | 800 | 92億5483万 | -1.82% |
| 10/12 | 831 | 832 | 814 | 829 | +0.73% | 3,300 | 94億9536万 | +0.48% |
| 10/12 | 8:00 事業計画及び成長可能性に関する事項 |
| 10/11 | 836 | 836 | 816 | 823 | +0.61% | 6,400 | 94億2664万 | -0.36% |
| 10/07 | 804 | 824 | 796 | 818 | -0.12% | 3,700 | 93億6937万 | -1.09% |
| 10/06 | 800 | 827 | 800 | 819 | +3.67% | 17,300 | 93億8082万 | -0.97% |
| 10/05 | 786 | 800 | 761 | 790 | +0.64% | 22,500 | 90億4866万 | -4.47% |
| 10/04 | 760 | 789 | 759 | 785 | +3.56% | 9,100 | 89億9139万 | -4.96% |
| 10/03 | 759 | 765 | 741 | 758 | +1.2% | 13,700 | 86億8213万 | -8.12% |
| 09/30 | 765 | 779 | 748 | 749 | -2.22% | 11,400 | 85億7904万 | -9.21% |
| 09/29 | 770 | 775 | 757 | 766 | +5.66% | 18,200 | 87億7376万 | -7.04% |
| 09/28 | 766 | 766 | 724 | 725 | -5.35% | 23,900 | 83億415万 | -11.8% |
| 09/27 | 762 | 788 | 751 | 766 | +0.52% | 19,300 | 87億7376万 | -6.81% |
| 09/26 | 747 | 774 | 723 | 762 | +0.13% | 19,000 | 87億2794万 | -7.07% |
