| 2025 |
| 03/27 | （IR情報）15:30 当社株式の上場廃止に関するお知らせ |
| 03/27 | 2,382 | 2,390 | 2,382 | 2,383 | -0.08% | 104,300 | 1665億5500万 | 0% |
| 03/26 | 2,382 | 2,385 | 2,382 | 2,385 | +0.13% | 34,600 | 1666億9479万 | +0.08% |
| 03/25 | 2,382 | 2,385 | 2,382 | 2,382 | +0.04% | 29,500 | 1664億8511万 | -0.04% |
| 03/24 | 2,382 | 2,386 | 2,381 | 2,381 | -0.38% | 73,800 | 1664億1522万 | -0.13% |
| 03/21 | 2,386 | 2,396 | 2,380 | 2,390 | -0.95% | 113,500 | 1670億4426万 | +0.25% |
| 03/19 | 2,381 | 2,413 | 2,381 | 2,413 | +1.39% | 59,200 | 1686億5179万 | +1.22% |
| 03/18 | 2,381 | 2,387 | 2,380 | 2,380 | 0% | 69,300 | 1663億4533万 | -0.13% |
| 03/17 | 2,385 | 2,390 | 2,380 | 2,380 | -0.29% | 37,000 | 1663億4533万 | -0.13% |
| 03/14 | 2,379 | 2,388 | 2,379 | 2,387 | +0.34% | 190,800 | 1668億3458万 | +0.17% |
| 03/13 | 2,380 | 2,382 | 2,379 | 2,379 | -0.04% | 88,200 | 1662億7543万 | -0.17% |
| 03/12 | 2,379 | 2,382 | 2,379 | 2,380 | +0.08% | 215,200 | 1663億4533万 | -0.13% |
| 03/11 | 2,381 | 2,384 | 2,378 | 2,378 | -0.13% | 469,000 | 1662億554万 | -0.25% |
| 03/10 | 2,378 | 2,384 | 2,377 | 2,381 | +0.13% | 274,700 | 1664億1522万 | -0.13% |
| 03/07 | （5%ルール）オープンハウスグループ（99.29%） |
| 03/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（0%） |
| 03/07 | 2,381 | 2,384 | 2,375 | 2,378 | -0.29% | 505,300 | 1662億554万 | -0.29% |
| 03/06 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 03/06 | （IR情報）15:30 株式会社オープンハウスグループによる当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 03/06 | （IR情報）15:30 (開示事項の経過)臨時株主総会の不開催及び基準日の取消しに関するお知らせ |
| 03/06 | 2,380 | 2,385 | 2,379 | 2,385 | +0.04% | 79,200 | 1666億9479万 | 0% |
| 03/05 | 2,381 | 2,384 | 2,377 | 2,384 | +0.21% | 151,400 | 1666億2490万 | -0.04% |
| 03/04 | 2,377 | 2,385 | 2,375 | 2,379 | 0% | 207,500 | 1662億7543万 | -0.29% |
| 03/03 | 2,380 | 2,387 | 2,377 | 2,379 | -0.04% | 170,100 | 1662億7543万 | -0.29% |
| 02/28 | （5%ルール）オープンハウスグループ（94.07%） |
| 02/28 | 2,379 | 2,385 | 2,378 | 2,380 | +0.08% | 52,400 | 1663億4533万 | -0.29% |
| 02/27 | （IR情報）15:30 支配株主である株式会社オープンハウスグループによる当社株式に対する公開買付けの結果に関するお知らせ |
| 02/27 | 2,377 | 2,379 | 2,376 | 2,378 | +0.08% | 40,800 | 1662億554万 | -0.38% |
| 02/26 | 2,378 | 2,382 | 2,376 | 2,376 | -0.08% | 89,500 | 1660億6575万 | -0.5% |
| 02/25 | 2,386 | 2,386 | 2,373 | 2,378 | -0.42% | 94,900 | 1662億554万 | -0.46% |
| 02/21 | 2,388 | 2,391 | 2,387 | 2,388 | 0% | 94,400 | 1669億447万 | -0.08% |
| 02/20 | 2,387 | 2,390 | 2,387 | 2,388 | +0.04% | 112,100 | 1669億447万 | -0.13% |
| 02/19 | 2,388 | 2,390 | 2,387 | 2,387 | 0% | 165,100 | 1668億3458万 | -0.33% |
| 02/18 | 2,386 | 2,388 | 2,386 | 2,387 | +0.04% | 97,200 | 1668億3458万 | -0.25% |
| 02/17 | 2,387 | 2,388 | 2,386 | 2,386 | 0% | 163,200 | 1667億6468万 | +0.42% |
| 02/14 | 2,387 | 2,388 | 2,386 | 2,386 | -0.04% | 238,900 | 1667億6468万 | +1.14% |
| 02/13 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年9月期第1四半期決算ハイライト |
| 02/13 | （IR情報）15:30 2025年9月期第1四半期決算短信〔日本基準〕 |
| 02/13 | 2,387 | 2,389 | 2,387 | 2,387 | 0% | 136,700 | 1668億3458万 | +1.88% |
| 02/12 | 2,387 | 2,389 | 2,386 | 2,387 | +0.04% | 190,900 | 1668億3458万 | +2.62% |
| 02/10 | 2,386 | 2,388 | 2,386 | 2,386 | 0% | 130,700 | 1667億6468万 | +3.38% |
| 02/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.43%）ナショナルファイナンシャルサービスエルエルシー…（0%） |
| 02/07 | 2,386 | 2,388 | 2,386 | 2,386 | 0% | 101,800 | 1667億6468万 | +4.06% |
| 02/06 | 2,387 | 2,389 | 2,386 | 2,386 | -0.04% | 332,400 | 1667億6468万 | +4.83% |
| 02/05 | 2,387 | 2,388 | 2,386 | 2,387 | +0.04% | 148,300 | 1668億3458万 | +5.62% |
| 02/04 | 2,391 | 2,392 | 2,386 | 2,386 | -0.17% | 286,300 | 1667億6468万 | +6.42% |
| 02/03 | 2,389 | 2,391 | 2,388 | 2,390 | +0.04% | 283,500 | 1670億4426万 | +7.42% |
| 01/31 | 2,390 | 2,391 | 2,388 | 2,389 | -0.08% | 206,900 | 1669億7436万 | +8.25% |
| 01/30 | 2,388 | 2,392 | 2,387 | 2,391 | +0.17% | 306,700 | 1671億1415万 | +9.28% |
| 01/29 | 2,392 | 2,393 | 2,387 | 2,387 | -0.25% | 289,200 | 1668億3458万 | +10.05% |
| 01/28 | 2,391 | 2,394 | 2,391 | 2,393 | +0.08% | 296,400 | 1672億5393万 | +11.25% |
| 01/27 | 2,393 | 2,396 | 2,389 | 2,391 | -0.13% | 410,100 | 1671億1415万 | +12.2% |
| 01/24 | 2,394 | 2,397 | 2,391 | 2,394 | +0.08% | 391,300 | 1673億2383万 | +13.35% |
| 01/23 | 2,392 | 2,396 | 2,390 | 2,392 | 0% | 449,500 | 1671億8404万 | +14.34% |
| 01/22 | 2,392 | 2,397 | 2,392 | 2,392 | 0% | 187,700 | 1671億8404万 | +15.33% |
| 01/21 | 2,398 | 2,402 | 2,390 | 2,392 | -0.37% | 337,300 | 1671億8404万 | +16.4% |
| 01/20 | 2,395 | 2,402 | 2,393 | 2,401 | 0% | 297,800 | 1678億1308万 | +17.93% |
| 01/17 | 2,421 | 2,425 | 2,394 | 2,401 | -1.19% | 262,900 | 1678億1308万 | +19.1% |
| 01/16 | 2,424 | 2,484 | 2,392 | 2,430 | -1.74% | 528,500 | 1698億3998万 | +21.74% |
| 01/15 | 2,386 | 2,473 | 2,385 | 2,473 | +4.92% | 1,222,700 | 1728億4537万 | +25.34% |
| 01/14 | 2,357 | 2,357 | 2,357 | 2,357 | +20.44% | 27,400 | 1647億3779万 | +21% |
| 01/10 | （IR情報）16:30 支配株主である株式会社オープンハウスグループによる当社株券に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 01/10 | （IR情報）16:30 剰余金の配当(中間配当無配)に関するお知らせ |
| 01/10 | 1,948 | 1,975 | 1,947 | 1,957 | -0.25% | 45,700 | 1367億8059万 | +1.5% |
| 01/09 | 1,979 | 1,979 | 1,936 | 1,962 | -0.36% | 57,700 | 1371億3005万 | +1.92% |
| 01/08 | 1,964 | 1,974 | 1,948 | 1,969 | +0.25% | 59,300 | 1376億1930万 | +2.55% |
| 01/07 | 1,934 | 1,971 | 1,917 | 1,964 | +0.56% | 71,000 | 1372億6984万 | +2.56% |
| 01/06 | 2,000 | 2,008 | 1,940 | 1,953 | -2.3% | 64,300 | 1365億102万 | +2.3% |
| 2024 |
| 12/30 | 1,980 | 2,028 | 1,976 | 1,999 | +1.27% | 81,900 | 1397億1609万 | +5.04% |
| 12/27 | 1,965 | 1,976 | 1,941 | 1,974 | +0.46% | 44,700 | 1379億6877万 | +4.22% |
| 12/26 | 1,953 | 1,999 | 1,949 | 1,965 | +0.36% | 132,800 | 1373億3973万 | +4.13% |
| 12/25 | 1,950 | 1,958 | 1,932 | 1,958 | +0.26% | 25,000 | 1368億5048万 | +4.15% |
| 12/24 | 1,951 | 1,961 | 1,915 | 1,953 | +1.03% | 64,300 | 1365億102万 | +4.16% |
| 12/23 | （IR情報）15:35 支配株主等に関する事項について |
| 12/23 | 1,921 | 1,943 | 1,888 | 1,933 | +0.57% | 81,800 | 1351億316万 | +3.48% |
| 12/20 | （IR情報）15:30 執行役員人事に関するお知らせ |
| 12/20 | 1,910 | 1,940 | 1,897 | 1,922 | +0.84% | 149,900 | 1343億3433万 | +3.11% |
| 12/19 | 1,892 | 1,917 | 1,875 | 1,906 | -1.35% | 41,200 | 1332億1605万 | +2.47% |
| 12/18 | 1,942 | 1,966 | 1,922 | 1,932 | +1.58% | 97,200 | 1350億3326万 | +3.65% |
| 12/17 | 1,907 | 1,945 | 1,902 | 1,902 | -0.26% | 67,200 | 1329億3647万 | +2.04% |
| 12/16 | 1,924 | 1,924 | 1,888 | 1,907 | -0.47% | 36,200 | 1332億8594万 | +2.09% |
| 12/13 | 1,929 | 1,954 | 1,899 | 1,916 | -1.19% | 72,300 | 1339億1498万 | +2.46% |
| 12/12 | 1,898 | 1,951 | 1,898 | 1,939 | +1.89% | 74,500 | 1355億2251万 | +3.63% |
| 12/11 | 1,915 | 1,933 | 1,897 | 1,903 | -0.89% | 56,300 | 1330億637万 | +1.71% |
| 12/10 | 1,938 | 1,948 | 1,917 | 1,920 | +0.37% | 54,200 | 1341億9455万 | +2.51% |
| 12/09 | 1,897 | 1,947 | 1,893 | 1,913 | +1.43% | 62,500 | 1337億530万 | +2.08% |
| 12/06 | 1,855 | 1,894 | 1,850 | 1,886 | +1.73% | 71,500 | 1318億1819万 | +0.64% |
| 12/05 | 1,856 | 1,875 | 1,847 | 1,854 | -0.11% | 61,300 | 1295億8161万 | -1.07% |
| 12/04 | 1,860 | 1,864 | 1,824 | 1,856 | -0.7% | 54,100 | 1297億2140万 | -1.01% |
| 12/03 | 1,858 | 1,885 | 1,858 | 1,869 | +0.48% | 61,300 | 1306億3000万 | -0.48% |
| 12/02 | 1,847 | 1,872 | 1,846 | 1,860 | +0.7% | 52,900 | 1300億97万 | -0.96% |
| 11/29 | 1,836 | 1,860 | 1,830 | 1,847 | +0.54% | 59,400 | 1290億9236万 | -1.7% |
| 11/28 | 1,811 | 1,837 | 1,809 | 1,837 | +1.44% | 34,000 | 1283億9343万 | -2.24% |
| 11/27 | 1,830 | 1,849 | 1,807 | 1,811 | -0.49% | 116,900 | 1265億7621万 | -3.67% |
| 11/26 | 1,767 | 1,828 | 1,763 | 1,820 | +3% | 57,600 | 1272億525万 | -3.4% |
| 11/25 | 1,790 | 1,791 | 1,758 | 1,767 | -1.28% | 165,100 | 1235億92万 | -6.41% |
| 11/22 | 1,798 | 1,818 | 1,790 | 1,790 | -0.67% | 76,300 | 1251億846万 | -5.59% |
| 11/21 | （IR情報）16:30 剰余金の配当に関するお知らせ |
| 11/21 | （IR情報）16:30 代表取締役の異動(内定)に関するお知らせ |
| 11/21 | （IR情報）16:30 組織変更及び執行役員人事に関するお知らせ |
| 11/21 | 1,820 | 1,832 | 1,796 | 1,802 | -1.1% | 53,100 | 1259億4717万 | -5.36% |
| 11/20 | 1,808 | 1,842 | 1,802 | 1,822 | +1.5% | 71,900 | 1273億4503万 | -4.61% |
| 11/19 | 1,812 | 1,834 | 1,795 | 1,795 | -1.05% | 83,400 | 1254億5792万 | -6.32% |
| 11/18 | 1,835 | 1,847 | 1,813 | 1,814 | -1.41% | 91,900 | 1267億8589万 | -5.67% |
| 11/15 | 1,974 | 1,974 | 1,840 | 1,840 | -7.49% | 160,200 | 1286億311万 | -4.66% |
| 11/14 | （IR情報）15:30 2024年9月期期末決算ハイライト |
| 11/14 | （IR情報）15:30 2024年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 1,958 | 2,003 | 1,956 | 1,989 | +1.9% | 50,200 | 1390億1716万 | +2.79% |
| 11/13 | 1,975 | 2,000 | 1,946 | 1,952 | -1.96% | 90,300 | 1364億3112万 | +0.93% |
| 11/12 | 1,964 | 2,011 | 1,962 | 1,991 | +1.63% | 57,900 | 1391億5695万 | +2.84% |
| 11/11 | 1,937 | 1,968 | 1,937 | 1,959 | +0.62% | 42,900 | 1369億2037万 | +1.19% |
| 11/08 | 1,969 | 1,973 | 1,944 | 1,947 | +0.21% | 66,900 | 1360億8166万 | +0.52% |
| 11/07 | （IR情報）16:00 2024年9月期通期業績予想の修正(上方修正)及び期末配当予想の修正(増配)に関するお知らせ |
| 11/07 | 1,937 | 1,968 | 1,937 | 1,943 | +0.36% | 84,900 | 1358億209万 | +0.21% |
| 11/06 | 1,976 | 1,980 | 1,936 | 1,936 | -0.87% | 31,700 | 1353億1284万 | -0.21% |
| 11/05 | 1,929 | 1,965 | 1,914 | 1,953 | +2.63% | 53,700 | 1365億102万 | +0.72% |
| 11/01 | 1,898 | 1,921 | 1,898 | 1,903 | 0% | 43,300 | 1330億637万 | -1.91% |
| 10/31 | 1,900 | 1,911 | 1,881 | 1,903 | +1.22% | 54,300 | 1330億637万 | -1.96% |
| 10/30 | 1,927 | 1,933 | 1,866 | 1,880 | -2.29% | 162,900 | 1313億9883万 | -3.09% |
| 10/29 | 1,882 | 1,931 | 1,873 | 1,924 | +2.94% | 87,800 | 1344億7412万 | -0.82% |
| 10/28 | 1,877 | 1,889 | 1,865 | 1,869 | -0.05% | 31,600 | 1306億3000万 | -3.61% |
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。
