| 2026 |
| 06/30 | 695 | 695 | 681 | 694 | +0.73% | 12,500 | 41億487万 | -5.96% |
| 06/29 | 670 | 695 | 666 | 689 | +4.55% | 24,700 | 40億7529万 | -7.27% |
| 06/26 | 660 | 669 | 653 | 659 | -0.45% | 18,900 | 38億9785万 | -11.78% |
| 06/25 | 661 | 677 | 656 | 662 | +3.28% | 41,700 | 39億1559万 | -12.2% |
| 06/24 | 648 | 657 | 637 | 641 | -2.58% | 48,300 | 37億9138万 | -15.77% |
| 06/23 | 17:00 資本金の額の減少(減資)に関するお知らせ |
| 06/23 | 17:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 06/23 | 684 | 684 | 640 | 658 | -4.08% | 69,500 | 38億9193万 | -14.32% |
| 06/22 | 672 | 688 | 672 | 686 | +0.59% | 15,700 | 40億5755万 | -11.6% |
| 06/19 | 672 | 682 | 662 | 682 | +2.25% | 22,000 | 40億3389万 | -12.79% |
| 06/18 | 678 | 678 | 665 | 667 | -2.2% | 34,400 | 39億4517万 | -15.46% |
| 06/17 | 687 | 695 | 668 | 682 | -0.87% | 58,600 | 40億3389万 | -14.43% |
| 06/16 | 694 | 695 | 688 | 688 | -0.72% | 40,100 | 40億6938万 | -14.43% |
| 06/15 | 727 | 729 | 688 | 693 | -10.12% | 129,300 | 40億9895万 | -14.55% |
| 06/12 | 15:30 2026年4月期決算短信[日本基準](非連結) |
| 06/12 | 15:30 2026年4月期決算説明資料 |
| 06/12 | 774 | 783 | 771 | 771 | -0.26% | 20,800 | 45億6031万 | -5.98% |
| 06/11 | 787 | 787 | 773 | 773 | -0.9% | 25,600 | 45億7214万 | -6.42% |
| 06/10 | 784 | 789 | 780 | 780 | -0.64% | 26,900 | 46億1354万 | -6.14% |
| 06/09 | 804 | 804 | 785 | 785 | -1.13% | 20,800 | 46億4311万 | -6.21% |
| 06/08 | 811 | 819 | 787 | 794 | -3.87% | 35,200 | 46億9635万 | -6.04% |
| 06/05 | 800 | 828 | 800 | 826 | +3.25% | 24,000 | 48億8562万 | -3.17% |
| 06/04 | 796 | 823 | 789 | 800 | 0% | 21,600 | 47億3184万 | -7.19% |
| 06/03 | 797 | 804 | 784 | 800 | 0% | 54,700 | 47億3184万 | -8.15% |
| 06/02 | 801 | 802 | 781 | 800 | -0.74% | 31,500 | 47億3184万 | -9.09% |
| 06/01 | 800 | 809 | 790 | 806 | +0.75% | 39,600 | 47億6732万 | -9.34% |
| 05/29 | 809 | 816 | 800 | 800 | -1.23% | 23,700 | 47億3184万 | -10.91% |
| 05/28 | 801 | 810 | 800 | 810 | +1% | 11,500 | 47億9098万 | -10.69% |
| 05/27 | 811 | 811 | 787 | 802 | -1.11% | 39,000 | 47億4366万 | -12.45% |
| 05/26 | 806 | 815 | 805 | 811 | +0.5% | 25,200 | 47億9690万 | -12.32% |
| 05/25 | 830 | 830 | 795 | 807 | -3% | 54,900 | 47億7324万 | -13.6% |
| 05/22 | 843 | 843 | 829 | 832 | -0.36% | 18,800 | 49億2111万 | -11.77% |
| 05/21 | 824 | 838 | 812 | 835 | +2.45% | 27,700 | 49億3885万 | -12.2% |
| 05/20 | 852 | 852 | 813 | 815 | -4.79% | 43,800 | 48億2056万 | -14.93% |
| 05/19 | 847 | 876 | 847 | 856 | +1.9% | 28,400 | 50億6306万 | -11.48% |
| 05/18 | 854 | 860 | 830 | 840 | -1.64% | 38,500 | 49億6843万 | -13.76% |
| 05/15 | 855 | 865 | 849 | 854 | -0.23% | 27,200 | 50億5123万 | -13.03% |
| 05/14 | 880 | 880 | 848 | 856 | -1.04% | 36,000 | 50億6306万 | -13.45% |
| 05/13 | 864 | 899 | 864 | 865 | -0.69% | 45,300 | 51億1630万 | -13.15% |
| 05/12 | 902 | 904 | 868 | 871 | -3.22% | 54,600 | 51億5179万 | -13.07% |
| 05/11 | 925 | 925 | 900 | 900 | -2.49% | 29,100 | 53億2332万 | -10.8% |
| 05/08 | 900 | 923 | 894 | 923 | +2.21% | 38,000 | 54億5936万 | -8.88% |
| 05/07 | 938 | 941 | 903 | 903 | -3.22% | 58,300 | 53億4106万 | -11.12% |
| 05/01 | 976 | 976 | 933 | 933 | -4.41% | 50,300 | 55億1850万 | -8.53% |
| 04/30 | 992 | 999 | 975 | 976 | -2.3% | 24,500 | 57億7284万 | -4.5% |
| 04/28 | 1,016 | 1,016 | 997 | 999 | -4.86% | 55,700 | 59億888万 | -2.25% |
| 04/27 | 1,050 | 1,055 | 1,037 | 1,050 | +2.34% | 112,700 | 62億1054万 | +2.74% |
| 04/24 | 1,046 | 1,049 | 1,023 | 1,026 | 0% | 64,000 | 60億6858万 | +0.79% |
| 04/23 | 13:00 株主優待制度の仕様変更(拡充)に関するお知らせ |
| 04/23 | 1,025 | 1,054 | 1,013 | 1,026 | +0.1% | 92,300 | 60億6858万 | +0.88% |
| 04/22 | 1,043 | 1,044 | 1,025 | 1,025 | -1.25% | 28,700 | 60億6267万 | +0.89% |
| 04/21 | 1,035 | 1,038 | 1,026 | 1,038 | +0.68% | 20,900 | 61億3956万 | +2.37% |
| 04/20 | 1,034 | 1,040 | 1,031 | 1,031 | -0.1% | 21,500 | 60億9815万 | +1.88% |
| 04/17 | 15:30 監査等委員会設置会社への移行に関するお知らせ |
| 04/17 | 1,031 | 1,032 | 1,023 | 1,032 | +0.98% | 19,700 | 61億407万 | +2.08% |
| 04/16 | 1,029 | 1,036 | 1,021 | 1,022 | -0.29% | 21,300 | 60億4492万 | +1.09% |
| 04/15 | 1,038 | 1,043 | 1,022 | 1,025 | -0.68% | 34,000 | 60億6267万 | +1.28% |
| 04/14 | 1,032 | 1,040 | 1,030 | 1,032 | 0% | 31,700 | 61億407万 | +1.98% |
| 04/13 | 1,029 | 1,040 | 1,025 | 1,032 | +0.68% | 13,700 | 61億407万 | +1.98% |
| 04/10 | 1,031 | 1,035 | 1,025 | 1,025 | -0.39% | 16,300 | 60億6267万 | +1.28% |
| 04/09 | 1,047 | 1,047 | 1,025 | 1,029 | -1.53% | 21,300 | 60億8632万 | +1.58% |
| 04/08 | 1,044 | 1,050 | 1,036 | 1,045 | +1.26% | 32,700 | 61億8096万 | +3.26% |
| 04/07 | 1,030 | 1,045 | 1,022 | 1,032 | +0.19% | 15,700 | 61億407万 | +2.08% |
| 04/06 | 1,022 | 1,032 | 1,020 | 1,030 | +0.88% | 19,200 | 60億9224万 | +1.68% |
| 04/03 | 1,025 | 1,031 | 1,011 | 1,021 | -0.2% | 20,700 | 60億3901万 | +0.59% |
| 04/02 | 1,044 | 1,050 | 1,017 | 1,023 | -1.92% | 25,800 | 60億5084万 | +0.59% |
| 04/01 | 1,003 | 1,046 | 1,003 | 1,043 | +4.3% | 36,100 | 61億6913万 | +2.46% |
| 03/31 | 1,019 | 1,021 | 997 | 1,000 | -0.3% | 29,700 | 59億1480万 | -1.77% |
| 03/30 | 1,000 | 1,016 | 991 | 1,003 | 0% | 37,400 | 59億3254万 | -1.57% |
| 03/27 | 976 | 1,005 | 976 | 1,003 | +2.87% | 44,300 | 59億3254万 | -1.67% |
| 03/26 | 990 | 1,000 | 975 | 975 | -1.52% | 39,700 | 57億6693万 | -4.51% |
| 03/25 | 988 | 1,001 | 988 | 990 | +0.2% | 30,900 | 58億5565万 | -3.23% |
| 03/24 | 974 | 990 | 968 | 988 | +3.02% | 34,900 | 58億4382万 | -3.61% |
| 03/23 | 981 | 986 | 959 | 959 | -3.23% | 53,300 | 56億7229万 | -6.53% |
| 03/19 | 996 | 1,014 | 984 | 991 | -1.39% | 47,300 | 58億6156万 | -3.69% |
| 03/18 | 1,011 | 1,020 | 993 | 1,005 | +1.72% | 21,300 | 59億4437万 | -2.62% |
| 03/17 | 9:30 自己株式の立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 03/17 | 1,030 | 1,032 | 985 | 988 | +0.71% | 68,600 | 58億4382万 | -4.45% |
| 03/16 | 16:30 自己株式の取得及び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 |
| 03/16 | 980 | 998 | 965 | 981 | -2.68% | 67,700 | 58億241万 | -5.31% |
| 03/13 | 15:30 2026年4月期第3四半期決算短信〔日本基準〕(非連結) |
| 03/13 | 15:30 2026年4月期第3四半期決算説明資料 |
| 03/13 | 1,008 | 1,015 | 995 | 1,008 | -2.14% | 52,700 | 59億6211万 | -2.98% |
| 03/12 | 1,042 | 1,044 | 1,023 | 1,030 | -1.15% | 31,200 | 60億9224万 | -0.87% |
| 03/11 | 1,032 | 1,054 | 1,032 | 1,042 | +0.68% | 36,100 | 61億6322万 | +0.29% |
| 03/10 | 1,044 | 1,044 | 1,024 | 1,035 | +1.97% | 27,500 | 61億2181万 | -0.38% |
| 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 |
| 01/28 | 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 |
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。
