| 2026 |
| 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3四半期決算説明資料 |
| 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 | 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 |
| 01/30 | 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% |
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。
