2024 |
05/10 | 129 | 131 | 127 | 130 | +1.56% | 67,800 | 54億2702万 | +7.44% |
05/09 | 130 | 132 | 128 | 128 | -3.03% | 114,400 | 53億4353万 | +6.67% |
05/08 | 129 | 132 | 127 | 132 | +3.94% | 112,200 | 55億1052万 | +10% |
05/07 | 126 | 132 | 124 | 127 | +1.6% | 255,200 | 53億179万 | +5.83% |
05/02 | 125 | 126 | 124 | 125 | +0.81% | 58,600 | 52億1829万 | +5.04% |
05/01 | 123 | 125 | 122 | 124 | +2.48% | 63,800 | 51億7655万 | +4.2% |
04/30 | 123 | 123 | 121 | 121 | 0% | 51,300 | 50億5131万 | +0.83% |
04/30 | (空売り報告)モルガン・スタンレーMUFG証券 207,300株(0.49%)-0.06%義務消失 |
04/26 | 121 | 121 | 118 | 121 | +0.83% | 59,200 | 50億5131万 | +0.83% |
04/25 | (IR情報)17:10 親会社の異動に関するお知らせ |
04/25 | 123 | 123 | 120 | 120 | -4% | 99,000 | 50億956万 | -0.83% |
04/24 | 120 | 126 | 120 | 125 | +5.04% | 198,400 | 52億1829万 | +1.63% |
04/23 | 118 | 122 | 118 | 119 | 0% | 56,300 | 49億6781万 | -3.25% |
04/22 | 118 | 120 | 116 | 119 | +1.71% | 68,200 | 44億1858万 | -4.03% |
04/22 | (空売り報告)モルガン・スタンレーMUFG証券 229,700株(0.55%)-0.07% |
04/19 | 118 | 118 | 114 | 117 | -0.85% | 160,200 | 43億4432万 | -6.4% |
04/18 | 115 | 120 | 113 | 118 | +2.61% | 150,100 | 43億8145万 | -6.35% |
04/17 | 118 | 118 | 115 | 115 | -1.71% | 74,100 | 42億7006万 | -9.45% |
04/16 | 118 | 119 | 115 | 117 | -2.5% | 177,400 | 43億4432万 | -8.59% |
04/16 | (空売り報告)モルガン・スタンレーMUFG証券 233,000株(0.62%)+0.03% |
04/15 | 118 | 120 | 117 | 120 | +0.84% | 64,000 | 44億5572万 | -7.69% |
04/12 | 118 | 121 | 118 | 119 | 0% | 60,300 | 44億1858万 | -9.16% |
04/11 | 121 | 121 | 117 | 119 | -2.46% | 149,400 | 44億1858万 | -9.85% |
04/10 | 120 | 123 | 120 | 122 | 0% | 132,500 | 45億2998万 | -8.27% |
04/09 | 117 | 122 | 117 | 122 | +4.27% | 221,400 | 45億2998万 | -9.63% |
04/09 | (空売り報告)モルガン・スタンレーMUFG証券 221,700株(0.59%)-0.01% |
04/08 | 118 | 119 | 116 | 117 | +0.86% | 107,600 | 43億4432万 | -13.97% |
04/05 | 115 | 116 | 113 | 116 | 0% | 178,600 | 43億719万 | -15.94% |
04/04 | 117 | 120 | 116 | 116 | 0% | 140,900 | 43億719万 | -16.55% |
04/03 | 114 | 118 | 114 | 116 | 0% | 178,400 | 43億719万 | -17.73% |
04/02 | 118 | 119 | 114 | 116 | -0.85% | 219,200 | 43億719万 | -18.31% |
04/01 | 122 | 123 | 117 | 117 | -6.4% | 444,300 | 43億4432万 | -18.18% |
03/29 | 125 | 134 | 118 | 125 | +4.17% | 1,079,100 | 46億4137万 | -13.79% |
03/29 | (空売り報告)モルガン・スタンレーMUFG証券 224,000株(0.6%)+0.04% |
03/28 | (IR情報)10:00 世界有数の「バンヤン・グループ」ホテルの誘致決定 2027年3月「ES CON FIELD HOKKAIDO」近接地に開業予定 |
03/28 | 113 | 133 | 111 | 120 | -2.44% | 1,961,200 | 44億5572万 | -17.81% |
03/28 | (空売り報告)Nomura International plc 182,000株(0.49%)-0.07%義務消失 |
03/27 | 130 | 132 | 123 | 123 | -4.65% | 1,085,600 | 45億6711万 | -16.33% |
03/27 | (空売り報告)Nomura International plc 211,400株(0.56%)新規 |
03/26 | (5%ルール)インバウンドインベストメント(43.5%) |
03/26 | (IR情報)12:30 通期連結業績予想の修正に関するお知らせ |
03/26 | (IR情報)12:30 株主優待制度の実施に関するお知らせ |
03/26 | 143 | 148 | 127 | 129 | -8.51% | 1,366,200 | 47億8989万 | -13.42% |
03/25 | 148 | 150 | 141 | 141 | -3.42% | 645,700 | 52億3547万 | -6% |
03/22 | (IR情報)10:30 (訂正)「非上場の親会社等の決算に関するお知らせ」の一部訂正について |
03/22 | 151 | 151 | 146 | 146 | -2.01% | 494,100 | 54億2112万 | -2.67% |
03/21 | (5%ルール)ディライトワークス(15.95%) |
03/21 | 149 | 152 | 148 | 149 | +2.05% | 478,600 | 55億3251万 | -0.67% |
03/19 | 144 | 148 | 143 | 146 | +2.1% | 147,600 | 54億2112万 | -2.01% |
03/18 | (5%ルール)インバウンドインベストメント(59.29%) |
03/18 | (5%ルール)インバウンドインベストメント(43.5%) |
03/18 | (IR情報)12:00 販売用不動産の売却に関するお知らせ |
03/18 | 143 | 146 | 143 | 143 | 0% | 206,200 | 53億973万 | -4.03% |
03/15 | 143 | 144 | 140 | 143 | +1.42% | 199,400 | 53億973万 | -4.03% |
03/14 | 139 | 143 | 137 | 141 | 0% | 348,400 | 52億3547万 | -5.37% |
03/13 | (IR情報)13:00 ディライトワークス株式会社との資本業務提携に関する補足説明資料 |
03/13 | (IR情報)13:00 株式の売出し、親会社の異動及び主要株主の異動、並びに資本業務提携に関するお知らせ |
03/13 | 148 | 160 | 137 | 141 | -2.08% | 2,009,400 | 52億3547万 | -6% |
03/12 | 148 | 148 | 142 | 144 | -2.04% | 280,100 | 53億4686万 | -4% |
03/11 | 147 | 150 | 145 | 147 | -0.68% | 187,200 | 54億5825万 | -2.65% |
03/08 | 150 | 153 | 148 | 148 | -1.99% | 421,700 | 54億9538万 | -1.99% |
03/07 | 157 | 159 | 151 | 151 | -2.58% | 397,300 | 56億678万 | -0.66% |
03/06 | 153 | 157 | 152 | 155 | 0% | 162,100 | 57億5530万 | +1.97% |
03/05 | 154 | 156 | 152 | 155 | +0.65% | 145,200 | 57億5530万 | +1.31% |
03/04 | (IR情報)13:30 販売用不動産の売却に関するお知らせ |
03/04 | 161 | 161 | 153 | 154 | -4.35% | 459,900 | 57億1817万 | +0.65% |
03/04 | (空売り報告)モルガン・スタンレーMUFG証券 208,900株(0.56%)再IN |
03/01 | 155 | 163 | 154 | 161 | +5.23% | 851,200 | 59億7809万 | +5.23% |
03/01 | (空売り報告)モルガン・スタンレーMUFG証券 167,800株(0.45%)-0.11%義務消失 |
02/29 | 151 | 155 | 150 | 153 | +1.32% | 188,100 | 56億8104万 | 0% |
02/28 | 150 | 155 | 149 | 151 | +2.03% | 229,000 | 56億678万 | -1.31% |
02/28 | (空売り報告)モルガン・スタンレーMUFG証券 211,400株(0.56%)-0.04% |
02/27 | 153 | 156 | 148 | 148 | -3.27% | 410,200 | 54億9538万 | -3.27% |
02/27 | (空売り報告)モルガン・スタンレーMUFG証券 223,400株(0.6%)+0.02% |
02/26 | 156 | 159 | 153 | 153 | -0.65% | 280,800 | 56億8104万 | +0.66% |
02/22 | 153 | 157 | 147 | 154 | +1.32% | 588,000 | 57億1817万 | +1.32% |
02/22 | (空売り報告)JPM Securities Japan Co Ltd. 184,900株(0.49%)-0.01%義務消失 |
02/22 | (空売り報告)モルガン・スタンレーMUFG証券 218,100株(0.58%)-0.02% |
02/21 | 155 | 156 | 150 | 152 | -1.94% | 387,100 | 56億4391万 | +0.66% |
02/21 | (空売り報告)JPM Securities Japan Co Ltd. 186,800株(0.5%)再IN |
02/20 | 159 | 160 | 154 | 155 | -2.52% | 349,800 | 57億5530万 | +3.33% |
02/19 | (IR情報)11:30 非上場の親会社等の決算に関するお知らせ |
02/19 | 155 | 162 | 152 | 159 | +1.92% | 545,700 | 59億382万 | +6.71% |
02/19 | (空売り報告)モルガン・スタンレーMUFG証券 226,400株(0.6%)+0.04% |
02/16 | 145 | 157 | 141 | 156 | +8.33% | 1,492,000 | 57億9243万 | +5.41% |
02/16 | (空売り報告)モルガン・スタンレーMUFG証券 209,600株(0.56%)再IN |
02/15 | 142 | 145 | 140 | 144 | +2.86% | 245,200 | 53億4686万 | -2.04% |
02/14 | (IR情報)12:45 2024年3月期第3四半期決算説明資料 |
02/14 | (IR情報)12:45 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
02/14 | 139 | 142 | 137 | 140 | +0.72% | 391,300 | 51億9834万 | -4.76% |
02/14 | (空売り報告)JPM Securities Japan Co Ltd. 176,900株(0.47%)-0.09%義務消失 |
02/13 | 141 | 143 | 138 | 139 | -1.42% | 355,700 | 51億6120万 | -5.44% |
02/09 | 142 | 148 | 141 | 141 | -1.4% | 267,500 | 52億3547万 | -4.08% |
02/09 | (空売り報告)JPM Securities Japan Co Ltd. 208,500株(0.56%)-0.09% |
02/08 | 148 | 148 | 141 | 143 | -3.38% | 484,500 | 53億973万 | -2.05% |
02/08 | (空売り報告)JPM Securities Japan Co Ltd. 241,700株(0.65%)-0.14% |
02/07 | 149 | 152 | 146 | 148 | 0% | 258,500 | 54億9538万 | +1.37% |
02/07 | (空売り報告)JPM Securities Japan Co Ltd. 293,700株(0.79%)-0.07% |
02/06 | 153 | 154 | 147 | 148 | -4.52% | 490,100 | 54億9538万 | +2.07% |
02/05 | 158 | 158 | 152 | 155 | -1.9% | 388,500 | 57億5530万 | +7.64% |
02/05 | (空売り報告)JPM Securities Japan Co Ltd. 322,800株(0.86%)-0.07% |
02/02 | 166 | 166 | 158 | 158 | -3.07% | 533,700 | 58億6669万 | +10.49% |
02/02 | (空売り報告)JPM Securities Japan Co Ltd. 346,200株(0.93%)+0.06% |
02/01 | 164 | 168 | 159 | 163 | 0% | 814,100 | 60億5235万 | +15.6% |
02/01 | (空売り報告)JPM Securities Japan Co Ltd. 326,500株(0.87%)+0.13% |
01/31 | 161 | 166 | 159 | 163 | +0.62% | 555,800 | 60億5235万 | +17.27% |
01/30 | 163 | 176 | 149 | 162 | -0.61% | 2,689,300 | 60億1522万 | +18.25% |
01/30 | (空売り報告)JPM Securities Japan Co Ltd. 277,600株(0.74%)+0.13% |
01/29 | 160 | 167 | 158 | 163 | +3.16% | 682,900 | 60億5235万 | +20.74% |
01/29 | (空売り報告)JPM Securities Japan Co Ltd. 229,900株(0.61%)再IN |
01/26 | 158 | 163 | 157 | 158 | -1.25% | 407,800 | 58億6669万 | +18.8% |
01/25 | 165 | 167 | 157 | 160 | 0% | 950,000 | 59億4096万 | +22.14% |
01/24 | 152 | 162 | 151 | 160 | +5.96% | 1,180,300 | 59億4096万 | +24.03% |
01/23 | 150 | 153 | 146 | 151 | +1.34% | 820,700 | 56億678万 | +17.97% |
01/22 | 138 | 159 | 138 | 149 | +8.76% | 4,116,600 | 55億3251万 | +18.25% |
01/19 | 133 | 139 | 131 | 137 | +4.58% | 480,300 | 50億8694万 | +9.6% |
01/18 | 132 | 133 | 129 | 131 | -0.76% | 216,400 | 48億6416万 | +5.65% |
01/17 | 136 | 136 | 131 | 132 | -2.94% | 198,300 | 49億129万 | +7.32% |
01/16 | 128 | 136 | 128 | 136 | +6.25% | 505,900 | 50億4981万 | +11.48% |
01/15 | 132 | 137 | 128 | 128 | -3.76% | 822,500 | 47億5276万 | +5.79% |
01/12 | 137 | 138 | 133 | 133 | -2.92% | 372,300 | 49億3842万 | +9.92% |
01/11 | 139 | 142 | 136 | 137 | -0.72% | 510,900 | 50億8694万 | +14.17% |
01/10 | 142 | 145 | 138 | 138 | -1.43% | 602,600 | 51億2407万 | +16.95% |
01/09 | 134 | 143 | 132 | 140 | +6.87% | 834,000 | 51億9834万 | +18.64% |
01/05 | 134 | 137 | 130 | 131 | -2.24% | 553,400 | 48億6416万 | +11.97% |
01/04 | 131 | 136 | 129 | 134 | +3.88% | 584,600 | 49億7555万 | +15.52% |
2023 |
12/29 | 128 | 132 | 125 | 129 | +3.2% | 727,000 | 47億8989万 | +13.16% |
12/28 | 128 | 133 | 123 | 125 | +0.81% | 791,700 | 46億4137万 | +11.61% |
12/27 | 121 | 128 | 119 | 124 | +1.64% | 938,500 | 46億424万 | +12.73% |
12/26 | 115 | 122 | 113 | 122 | +7.02% | 1,114,700 | 45億2998万 | +12.96% |
12/25 | 111 | 115 | 111 | 114 | +1.79% | 280,700 | 42億3293万 | +7.55% |
12/22 | 112 | 113 | 111 | 112 | +0.9% | 147,100 | 41億5867万 | +6.67% |
12/21 | 109 | 113 | 109 | 111 | +0.91% | 325,500 | 41億2154万 | +7.77% |
12/20 | 114 | 114 | 109 | 110 | -4.35% | 637,700 | 40億8441万 | +7.84% |
12/19 | 119 | 119 | 112 | 115 | -2.54% | 591,500 | 42億7006万 | +15% |
12/18 | 117 | 118 | 115 | 118 | +0.85% | 198,400 | 43億8145万 | +19.19% |
12/15 | 115 | 120 | 114 | 117 | +2.63% | 407,200 | 43億4432万 | +20.62% |
12/14 | 126 | 128 | 113 | 114 | -8.8% | 1,560,500 | 42億3293万 | +18.75% |
12/13 | 115 | 125 | 115 | 125 | +7.76% | 1,536,900 | 46億4137万 | +32.98% |
12/12 | 111 | 118 | 110 | 116 | +6.42% | 1,023,500 | 43億719万 | +26.09% |
12/11 | 113 | 113 | 108 | 109 | -2.68% | 463,100 | 40億4727万 | +19.78% |