| 2026 |
| 03/09 | 1,018 | 1,021 | 998 | 1,015 | -3.15% | 50,300 | 60億352万 | -2.31% |
| 03/06 | 1,026 | 1,053 | 1,023 | 1,048 | +0.87% | 25,800 | 61億9871万 | +0.87% |
| 03/05 | 1,023 | 1,049 | 1,023 | 1,039 | +4% | 38,400 | 61億4547万 | +0.1% |
| 03/04 | 1,008 | 1,025 | 983 | 999 | -3.76% | 74,100 | 59億888万 | -3.76% |
| 03/03 | 1,060 | 1,065 | 1,032 | 1,038 | -2.35% | 52,700 | 61億3956万 | -0.19% |
| 03/02 | 1,088 | 1,088 | 1,047 | 1,063 | -3.19% | 78,600 | 62億8743万 | +2.21% |
| 02/27 | 1,077 | 1,108 | 1,064 | 1,098 | +3.39% | 62,400 | 64億9445万 | +5.78% |
| 02/26 | 1,049 | 1,063 | 1,048 | 1,062 | +1.24% | 17,900 | 62億8151万 | +2.71% |
| 02/25 | 1,031 | 1,051 | 1,031 | 1,049 | +1.75% | 44,000 | 62億462万 | +1.65% |
| 02/24 | 1,040 | 1,046 | 1,031 | 1,031 | 0% | 25,100 | 60億9815万 | -0.1% |
| 02/20 | 1,029 | 1,048 | 1,024 | 1,031 | -0.39% | 38,400 | 60億9815万 | -0.1% |
| 02/19 | 1,025 | 1,035 | 1,022 | 1,035 | +0.98% | 16,600 | 61億2181万 | +0.29% |
| 02/18 | 1,015 | 1,029 | 1,013 | 1,025 | +0.99% | 15,700 | 60億6267万 | -0.58% |
| 02/17 | 1,040 | 1,042 | 1,011 | 1,015 | -2.31% | 47,600 | 60億352万 | -1.55% |
| 02/16 | 1,022 | 1,040 | 1,022 | 1,039 | +1.66% | 28,200 | 61億4547万 | +0.68% |
| 02/13 | 1,043 | 1,045 | 1,022 | 1,022 | -2.29% | 35,000 | 60億4492万 | -0.97% |
| 02/12 | 1,058 | 1,059 | 1,042 | 1,046 | -0.76% | 21,500 | 61億8688万 | +1.45% |
| 02/10 | 1,045 | 1,061 | 1,043 | 1,054 | +0.76% | 14,400 | 62億3419万 | +2.33% |
| 02/09 | 1,058 | 1,068 | 1,043 | 1,046 | -0.95% | 31,500 | 61億8688万 | +1.75% |
| 02/06 | 1,038 | 1,056 | 1,025 | 1,056 | +1.64% | 20,900 | 62億4602万 | +3.02% |
| 02/05 | 1,026 | 1,053 | 1,023 | 1,039 | +1.66% | 24,400 | 61億4547万 | +1.56% |
| 02/04 | 1,028 | 1,028 | 1,015 | 1,022 | -1.26% | 16,600 | 60億4492万 | +0.1% |
| 02/03 | 1,032 | 1,037 | 1,019 | 1,035 | 0% | 19,500 | 61億2181万 | +1.47% |
| 02/02 | 1,038 | 1,052 | 1,021 | 1,035 | 0% | 30,600 | 61億2181万 | +1.77% |
| 01/30 | 14:30 「施設再生・リセール事業」第1号案件の取得に関するお知らせ |
| 01/30 | 1,020 | 1,038 | 1,015 | 1,035 | +1.07% | 24,200 | 61億2181万 | +2.07% |
| 01/29 | 1,023 | 1,026 | 1,006 | 1,024 | +0.59% | 23,200 | 60億5675万 | +1.49% |
| 01/28 | 14:00 「いぬやど」ブランドアンバサダーに磯山さやかさんが就任 |
| 01/28 | 1,031 | 1,031 | 1,013 | 1,018 | -1.36% | 21,600 | 60億2126万 | +1.19% |
| 01/27 | 1,050 | 1,050 | 1,023 | 1,032 | -0.86% | 31,700 | 61億407万 | +2.89% |
| 01/26 | 1,048 | 1,064 | 1,041 | 1,041 | -0.67% | 44,400 | 61億5730万 | +4.1% |
| 01/23 | 1,035 | 1,048 | 1,018 | 1,048 | +2.85% | 28,100 | 61億9871万 | +5.33% |
| 01/22 | 1,003 | 1,020 | 1,003 | 1,019 | +1.6% | 17,200 | 60億2718万 | +2.83% |
| 01/21 | 1,007 | 1,018 | 999 | 1,003 | -0.89% | 34,800 | 59億3254万 | +0.91% |
| 01/20 | 1,026 | 1,026 | 1,008 | 1,012 | -1.56% | 23,400 | 59億8577万 | +1.71% |
| 01/19 | 1,042 | 1,046 | 1,028 | 1,028 | -0.48% | 20,800 | 60億8041万 | +3.11% |
| 01/16 | 1,041 | 1,047 | 1,023 | 1,033 | -1.62% | 16,600 | 61億998万 | +3.51% |
| 01/15 | 1,023 | 1,050 | 1,016 | 1,050 | +3.96% | 29,300 | 62億1054万 | +5.11% |
| 01/14 | 1,017 | 1,025 | 1,010 | 1,010 | -0.79% | 15,400 | 59億7394万 | +1.1% |
| 01/13 | 1,050 | 1,050 | 1,007 | 1,018 | -2.12% | 58,900 | 60億2126万 | +1.7% |
| 01/09 | 1,023 | 1,040 | 1,023 | 1,040 | +1.66% | 31,800 | 61億5139万 | +3.79% |
| 01/08 | 1,007 | 1,029 | 1,007 | 1,023 | +1.59% | 26,200 | 60億5084万 | +1.99% |
| 01/07 | 1,012 | 1,024 | 999 | 1,007 | -1.18% | 40,500 | 59億5620万 | +0.3% |
| 01/06 | 1,012 | 1,023 | 1,000 | 1,019 | +2.1% | 24,200 | 60億2718万 | +1.29% |
| 01/05 | 982 | 1,003 | 973 | 998 | +1.94% | 46,200 | 59億297万 | -0.89% |
| 2025 |
| 12/30 | 1,003 | 1,007 | 976 | 979 | -2.97% | 33,300 | 57億9058万 | -2.97% |
| 12/29 | 11:30 (開示事項の経過)事業譲受完了のお知らせ |
| 12/29 | 1,006 | 1,019 | 987 | 1,009 | +1.82% | 34,300 | 59億6803万 | -0.39% |
| 12/26 | 1,025 | 1,040 | 987 | 991 | -0.1% | 70,100 | 58億6156万 | -2.46% |
| 12/25 | 966 | 992 | 958 | 992 | +3.23% | 62,400 | 58億6748万 | -2.65% |
| 12/24 | 949 | 972 | 948 | 961 | +1.37% | 45,700 | 56億8412万 | -5.97% |
| 12/23 | 927 | 950 | 927 | 948 | +2.71% | 69,100 | 56億723万 | -7.6% |
| 12/22 | 950 | 955 | 918 | 923 | -3.45% | 91,500 | 54億5936万 | -10.56% |
| 12/19 | 938 | 969 | 938 | 956 | +1.27% | 76,800 | 56億5454万 | -8.17% |
| 12/18 | 928 | 944 | 920 | 944 | +0.11% | 91,600 | 55億8357万 | -10.01% |
| 12/17 | 937 | 946 | 919 | 943 | +1.51% | 116,300 | 55億7765万 | -10.87% |
| 12/16 | 16:00 株主優待制度に関する「よくある質問と回答」 |
| 12/16 | 965 | 968 | 921 | 929 | -2.21% | 129,400 | 54億9484万 | -12.77% |
| 12/15 | 989 | 1,000 | 942 | 950 | -11.46% | 348,900 | 56億1906万 | -11.46% |
| 12/12 | 15:30 2026年4月期第2四半期決算説明資料 |
| 12/12 | 15:30 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 12/12 | 1,031 | 1,087 | 1,031 | 1,073 | +2.88% | 154,700 | 63億4658万 | -0.56% |
| 12/11 | 1,064 | 1,067 | 1,043 | 1,043 | -1.79% | 58,800 | 61億6913万 | -3.43% |
| 12/10 | 1,055 | 1,065 | 1,041 | 1,062 | +0.57% | 50,000 | 62億8151万 | -1.85% |
| 12/09 | 1,050 | 1,056 | 1,039 | 1,056 | +0.57% | 50,600 | 62億4602万 | -2.49% |
| 12/08 | 1,047 | 1,051 | 1,043 | 1,050 | 0% | 37,200 | 62億1054万 | -3.31% |
| 12/05 | 1,055 | 1,062 | 1,035 | 1,050 | -0.76% | 44,800 | 62億1054万 | -3.58% |
| 12/04 | 1,052 | 1,075 | 1,051 | 1,058 | +0.57% | 42,300 | 62億5785万 | -3.11% |
| 12/03 | 1,078 | 1,078 | 1,034 | 1,052 | -1.31% | 41,500 | 62億2236万 | -4.19% |
| 12/02 | 1,053 | 1,079 | 1,053 | 1,066 | +1.72% | 69,100 | 63億517万 | -3.27% |
| 12/01 | 1,064 | 1,067 | 1,045 | 1,048 | +0.19% | 44,800 | 61億9871万 | -5.24% |
| 11/28 | 1,061 | 1,064 | 1,041 | 1,046 | -1.23% | 54,900 | 61億8688万 | -5.94% |
| 11/27 | 1,053 | 1,063 | 1,040 | 1,059 | +2.02% | 19,900 | 62億6377万 | -5.36% |
| 11/26 | 1,078 | 1,079 | 1,031 | 1,038 | -3.62% | 58,400 | 61億3956万 | -7.65% |
| 11/25 | 1,085 | 1,095 | 1,075 | 1,077 | -1.19% | 34,700 | 63億7023万 | -4.69% |
| 11/21 | 1,041 | 1,094 | 1,041 | 1,090 | +3.81% | 33,000 | 64億4713万 | -3.63% |
| 11/20 | 1,070 | 1,095 | 1,050 | 1,050 | -1.87% | 37,900 | 62億1054万 | -7.24% |
| 11/19 | 1,070 | 1,087 | 1,060 | 1,070 | -0.37% | 36,200 | 63億2883万 | -5.73% |
| 11/18 | 15:30 非上場の親会社等の決算に関するお知らせ |
| 11/18 | 1,093 | 1,096 | 1,070 | 1,074 | -2.19% | 32,300 | 63億5249万 | -5.46% |
| 11/17 | 1,152 | 1,160 | 1,093 | 1,098 | -4.69% | 77,000 | 64億9445万 | -3.51% |
| 11/14 | 1,145 | 1,153 | 1,129 | 1,152 | +0.61% | 32,900 | 68億1384万 | +0.88% |
| 11/13 | 1,177 | 1,177 | 1,143 | 1,145 | -2.14% | 37,900 | 67億7244万 | +0.09% |
| 11/12 | 1,135 | 1,184 | 1,135 | 1,170 | +3.54% | 36,900 | 69億2031万 | +2.09% |
| 11/11 | 1,135 | 1,141 | 1,125 | 1,130 | 0% | 23,100 | 66億8372万 | -1.4% |
| 11/10 | 1,103 | 1,139 | 1,100 | 1,130 | +3.39% | 62,800 | 66億8372万 | -1.57% |
| 11/07 | 1,091 | 1,103 | 1,082 | 1,093 | +0.18% | 20,500 | 64億6487万 | -4.96% |
| 11/06 | 1,096 | 1,100 | 1,085 | 1,091 | -0.18% | 14,500 | 64億5304万 | -5.38% |
| 11/05 | 1,083 | 1,096 | 1,067 | 1,093 | 0% | 47,100 | 64億6487万 | -5.53% |
| 11/04 | 1,119 | 1,125 | 1,093 | 1,093 | -2.15% | 43,300 | 64億6487万 | -6.02% |
| 10/31 | 1,122 | 1,146 | 1,116 | 1,117 | -0.8% | 30,800 | 66億683万 | -4.28% |
| 10/30 | 1,146 | 1,147 | 1,110 | 1,126 | -0.97% | 58,200 | 66億6006万 | -3.84% |
| 10/29 | 1,202 | 1,202 | 1,137 | 1,137 | -5.09% | 57,800 | 67億2512万 | -3.23% |
| 10/28 | 1,163 | 1,202 | 1,162 | 1,198 | +3.1% | 60,100 | 70億8593万 | +1.44% |
| 10/27 | 1,170 | 1,193 | 1,162 | 1,162 | -0.94% | 47,200 | 68億7299万 | -1.94% |
| 10/24 | 1,193 | 1,204 | 1,172 | 1,173 | -2.25% | 51,700 | 69億3806万 | -1.43% |
| 10/23 | 1,222 | 1,222 | 1,186 | 1,200 | -1.32% | 47,500 | 70億9776万 | +0.5% |
| 10/22 | 1,182 | 1,221 | 1,176 | 1,216 | +2.79% | 74,200 | 71億9239万 | +1.33% |
| 10/21 | 1,184 | 1,190 | 1,161 | 1,183 | +0.17% | 52,900 | 69億9720万 | -1.17% |
| 10/20 | 1,111 | 1,181 | 1,111 | 1,181 | +6.88% | 126,800 | 69億8537万 | -1.09% |
| 10/17 | 1,120 | 1,121 | 1,095 | 1,105 | -1.16% | 63,900 | 65億3585万 | -7.22% |
| 10/16 | 1,108 | 1,152 | 1,108 | 1,118 | +0.9% | 98,500 | 66億1274万 | -6.13% |
| 10/15 | 1,103 | 1,121 | 1,094 | 1,108 | +1.19% | 84,600 | 65億5359万 | -6.97% |
| 10/14 | 1,103 | 1,121 | 1,075 | 1,095 | -3.35% | 154,900 | 64億7670万 | -8.14% |
| 10/10 | 1,190 | 1,190 | 1,113 | 1,133 | -5.43% | 171,000 | 67億146万 | -4.95% |
| 10/09 | 1,202 | 1,208 | 1,190 | 1,198 | 0% | 38,300 | 70億8593万 | +0.76% |
| 10/08 | 1,217 | 1,217 | 1,186 | 1,198 | +0.5% | 76,400 | 70億8593万 | +1.1% |
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。
