| 2026 |
| 03/09 | 90 | 94 | 88 | 94 | 0% | 460,400 | 35億4251万 | -4.08% |
| 03/06 | 92 | 95 | 92 | 94 | 0% | 132,000 | 35億4251万 | -4.08% |
| 03/05 | 93 | 96 | 93 | 94 | +4.44% | 243,500 | 35億4251万 | -4.08% |
| 03/05 | （空売り報告）Nomura International plc 269,617株（0.71%）-0.1% |
| 03/04 | 92 | 94 | 88 | 90 | -5.26% | 660,100 | 33億9177万 | -8.16% |
| 03/04 | （空売り報告）Nomura International plc 305,817株（0.81%）+0.1% |
| 03/03 | 96 | 99 | 94 | 95 | -4.04% | 967,200 | 35億8020万 | -3.06% |
| 03/03 | （空売り報告）Nomura International plc 270,917株（0.71%）+0.06% |
| 03/02 | 103 | 104 | 99 | 99 | -6.6% | 897,400 | 37億3095万 | +1.02% |
| 03/02 | （空売り報告）Nomura International plc 245,217株（0.65%）再IN |
| 02/27 | 101 | 108 | 99 | 106 | +3.92% | 1,017,000 | 39億9475万 | +9.28% |
| 02/26 | 100 | 106 | 99 | 102 | +0.99% | 559,200 | 38億4400万 | +5.15% |
| 02/25 | 99 | 103 | 98 | 101 | +3.06% | 402,800 | 38億632万 | +4.12% |
| 02/24 | 100 | 100 | 97 | 98 | -2% | 479,800 | 36億9326万 | +2.08% |
| 02/20 | 98 | 100 | 95 | 100 | 0% | 1,002,600 | 37億6863万 | +4.17% |
| 02/19 | 101 | 102 | 97 | 100 | -0.99% | 753,000 | 37億6863万 | +4.17% |
| 02/18 | 111 | 112 | 99 | 101 | -8.18% | 2,003,200 | 38億632万 | +6.32% |
| 02/17 | 117 | 118 | 109 | 110 | -5.98% | 1,452,300 | 41億4550万 | +15.79% |
| 02/16 | 110 | 124 | 106 | 117 | +2.63% | 3,402,700 | 44億930万 | +24.47% |
| 02/16 | （空売り報告）Nomura International plc 125,300株（0.33%）-0.23%義務消失 |
| 02/13 | 130 | 133 | 109 | 114 | -5% | 8,665,900 | 42億9624万 | +22.58% |
| 02/13 | （空売り報告）Nomura International plc 213,200株（0.56%）再IN |
| 02/12 | 98 | 120 | 96 | 120 | +33.33% | 12,608,800 | 45億2236万 | +30.43% |
| 02/10 | 88 | 90 | 88 | 90 | +2.27% | 96,500 | 33億9177万 | 0% |
| 02/09 | 90 | 90 | 87 | 88 | -2.22% | 173,500 | 33億1640万 | -2.22% |
| 02/06 | 89 | 90 | 89 | 90 | 0% | 28,700 | 33億9177万 | 0% |
| 02/05 | 90 | 91 | 89 | 90 | +1.12% | 25,900 | 33億9177万 | 0% |
| 02/04 | 90 | 91 | 89 | 89 | -2.2% | 58,300 | 33億5408万 | -1.11% |
| 02/03 | 90 | 91 | 90 | 91 | 0% | 19,100 | 34億2945万 | +2.25% |
| 02/02 | 89 | 91 | 89 | 91 | +1.11% | 121,300 | 34億2945万 | +2.25% |
| 01/30 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 01/30 | 90 | 90 | 89 | 90 | 0% | 17,400 | 33億9177万 | +1.12% |
| 01/29 | 90 | 90 | 89 | 90 | 0% | 53,900 | 33億9177万 | +2.27% |
| 01/28 | 92 | 92 | 90 | 90 | -2.17% | 196,700 | 33億9177万 | +2.27% |
| 01/27 | 93 | 93 | 92 | 92 | -1.08% | 55,000 | 34億6714万 | +4.55% |
| 01/26 | 92 | 93 | 91 | 93 | +1.09% | 105,500 | 35億483万 | +5.68% |
| 01/23 | 93 | 94 | 92 | 92 | 0% | 136,000 | 34億6714万 | +5.75% |
| 01/22 | 92 | 94 | 91 | 92 | -1.08% | 181,400 | 34億6714万 | +5.75% |
| 01/21 | 91 | 93 | 91 | 93 | +1.09% | 138,200 | 35億483万 | +6.9% |
| 01/20 | 92 | 93 | 91 | 92 | 0% | 98,600 | 34億6714万 | +6.98% |
| 01/19 | 93 | 93 | 92 | 92 | 0% | 99,600 | 34億6714万 | +6.98% |
| 01/16 | 93 | 94 | 91 | 92 | -1.08% | 250,000 | 34億6714万 | +6.98% |
| 01/15 | （5%ルール）田島克洋（38.22%）T’s HD（12.74%） |
| 01/15 | 91 | 95 | 90 | 93 | +5.68% | 1,166,600 | 35億483万 | +8.14% |
| 01/14 | （IR情報）16:00 2025年11月期決算短信〔日本基準〕(連結) |
| 01/14 | （IR情報）16:00 業績予想と実績値の差異に関するお知らせ |
| 01/14 | 89 | 89 | 86 | 88 | -1.12% | 164,800 | 33億1640万 | +2.33% |
| 01/13 | 89 | 90 | 87 | 89 | +1.14% | 79,900 | 33億5408万 | +4.71% |
| 01/09 | 88 | 89 | 88 | 88 | -1.12% | 24,600 | 33億1640万 | +3.53% |
| 01/08 | 87 | 89 | 87 | 89 | +2.3% | 43,700 | 33億5408万 | +4.71% |
| 01/07 | 87 | 88 | 87 | 87 | -1.14% | 55,100 | 32億7871万 | +2.35% |
| 01/06 | 87 | 88 | 86 | 88 | +2.33% | 91,300 | 33億1640万 | +2.33% |
| 01/05 | 84 | 87 | 84 | 86 | +1.18% | 74,300 | 32億4102万 | 0% |
| 2025 |
| 12/30 | 85 | 85 | 84 | 85 | +1.19% | 44,000 | 32億334万 | -1.16% |
| 12/29 | 83 | 85 | 82 | 84 | +1.2% | 118,600 | 31億6565万 | -2.33% |
| 12/26 | 82 | 83 | 81 | 83 | +1.22% | 159,900 | 31億2796万 | -3.49% |
| 12/25 | 83 | 83 | 81 | 82 | -1.2% | 235,800 | 30億9028万 | -4.65% |
| 12/24 | 84 | 84 | 81 | 83 | 0% | 182,800 | 31億2796万 | -3.49% |
| 12/23 | 84 | 85 | 83 | 83 | -1.19% | 70,700 | 31億2796万 | -3.49% |
| 12/22 | 85 | 85 | 83 | 84 | -1.18% | 128,800 | 31億6565万 | -3.45% |
| 12/19 | 83 | 85 | 83 | 85 | +2.41% | 57,300 | 32億334万 | -2.3% |
| 12/18 | 84 | 84 | 83 | 83 | -1.19% | 36,200 | 31億2796万 | -4.6% |
| 12/17 | 84 | 85 | 82 | 84 | 0% | 141,700 | 31億6565万 | -4.55% |
| 12/16 | （IR情報）16:00 当社グループの当期(2025年11月期)11月度月末ファンド運用資産残高のお知らせ |
| 12/16 | （IR情報）16:00 当社グループの当期(2025年11月期)11月度不動産等受託資産残高のお知らせ |
| 12/16 | 87 | 87 | 84 | 84 | -2.33% | 112,000 | 31億6565万 | -4.55% |
| 12/15 | 86 | 87 | 85 | 86 | 0% | 128,000 | 32億4102万 | -2.27% |
| 12/12 | 85 | 86 | 85 | 86 | +1.18% | 102,000 | 32億4102万 | -2.27% |
| 12/11 | 86 | 87 | 85 | 85 | -1.16% | 29,700 | 32億334万 | -4.49% |
| 12/10 | 85 | 86 | 85 | 86 | 0% | 37,700 | 32億4102万 | -3.37% |
| 12/09 | 86 | 87 | 84 | 86 | -1.15% | 147,100 | 32億4102万 | -3.37% |
| 12/08 | 87 | 88 | 86 | 87 | 0% | 58,400 | 32億7871万 | -2.25% |
| 12/05 | 87 | 89 | 87 | 87 | 0% | 88,200 | 32億7871万 | -2.25% |
| 12/04 | 87 | 89 | 87 | 87 | 0% | 71,000 | 32億7871万 | -3.33% |
| 12/03 | 88 | 89 | 87 | 87 | -1.14% | 102,900 | 32億7871万 | -3.33% |
| 12/02 | 89 | 89 | 87 | 88 | -1.12% | 77,400 | 33億1640万 | -2.22% |
| 12/01 | 90 | 90 | 88 | 89 | -1.11% | 92,400 | 33億5408万 | -1.11% |
| 11/28 | （IR情報）16:00 (開示事項の変更)販売用不動産の売却に関するお知らせ |
| 11/28 | （IR情報）16:00 アセットマネジメント・フィーの発生に関するお知らせ |
| 11/28 | 88 | 90 | 88 | 90 | +1.12% | 76,100 | 33億9177万 | -1.1% |
| 11/27 | 88 | 90 | 87 | 89 | +2.3% | 139,100 | 33億5408万 | -2.2% |
| 11/26 | 86 | 88 | 86 | 87 | +2.35% | 109,000 | 32億7871万 | -4.4% |
| 11/25 | 88 | 89 | 85 | 85 | -2.3% | 111,800 | 32億334万 | -7.61% |
| 11/21 | 88 | 89 | 87 | 87 | -1.14% | 80,600 | 32億7871万 | -5.43% |
| 11/20 | 89 | 89 | 87 | 88 | -1.12% | 80,100 | 33億1640万 | -4.35% |
| 11/19 | 87 | 89 | 86 | 89 | +2.3% | 134,200 | 33億5408万 | -3.26% |
| 11/18 | 90 | 90 | 87 | 87 | -2.25% | 121,400 | 32億7871万 | -5.43% |
| 11/17 | 93 | 93 | 89 | 89 | -3.26% | 106,700 | 33億5408万 | -4.3% |
| 11/14 | 91 | 94 | 91 | 92 | 0% | 49,500 | 34億6714万 | -1.08% |
| 11/13 | 93 | 94 | 91 | 92 | -1.08% | 109,400 | 34億6714万 | -1.08% |
| 11/12 | 92 | 94 | 92 | 93 | +1.09% | 84,200 | 35億483万 | 0% |
| 11/11 | 92 | 94 | 92 | 92 | 0% | 59,300 | 34億6714万 | -2.13% |
| 11/10 | 90 | 92 | 90 | 92 | +3.37% | 89,800 | 34億6714万 | -2.13% |
| 11/07 | 91 | 91 | 89 | 89 | -3.26% | 118,200 | 33億5408万 | -5.32% |
| 11/06 | 90 | 92 | 90 | 92 | +3.37% | 114,000 | 34億6714万 | -2.13% |
| 11/05 | 91 | 91 | 88 | 89 | -3.26% | 344,500 | 33億5408万 | -5.32% |
| 11/04 | 92 | 93 | 91 | 92 | 0% | 52,100 | 34億6714万 | -3.16% |
| 10/31 | 92 | 94 | 91 | 92 | -1.08% | 200,900 | 34億6714万 | -3.16% |
| 10/30 | 90 | 94 | 90 | 93 | +3.33% | 206,300 | 35億483万 | -2.11% |
| 10/29 | 93 | 94 | 90 | 90 | -3.23% | 218,300 | 33億9177万 | -6.25% |
| 10/28 | 95 | 95 | 93 | 93 | -2.11% | 82,400 | 35億483万 | -4.12% |
| 10/27 | 97 | 98 | 94 | 95 | -1.04% | 307,400 | 35億8020万 | -2.06% |
| 10/24 | 96 | 97 | 95 | 96 | 0% | 83,900 | 36億1789万 | -2.04% |
| 10/23 | 95 | 98 | 95 | 96 | +1.05% | 254,200 | 36億1789万 | -2.04% |
| 10/22 | 95 | 97 | 95 | 95 | 0% | 130,300 | 35億8020万 | -3.06% |
| 10/21 | 96 | 97 | 95 | 95 | -1.04% | 124,700 | 35億8020万 | -3.06% |
| 10/20 | 94 | 97 | 93 | 96 | +2.13% | 207,800 | 36億1789万 | -2.04% |
| 10/17 | （IR情報）16:00 募集新株予約権(有償ストック・オプション)の発行内容確定に関するお知らせ |
| 10/17 | 92 | 94 | 91 | 94 | +2.17% | 210,100 | 35億4251万 | -5.05% |
| 10/16 | 94 | 94 | 91 | 92 | -2.13% | 254,100 | 34億6714万 | -7.07% |
| 10/15 | （IR情報）16:00 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
| 10/15 | 90 | 94 | 90 | 94 | +5.62% | 228,400 | 35億4251万 | -5.05% |
| 10/14 | 92 | 92 | 88 | 89 | -5.32% | 643,100 | 33億5408万 | -10.1% |
| 10/10 | 96 | 97 | 92 | 94 | -4.08% | 556,600 | 35億4251万 | -6% |
| 10/09 | 97 | 98 | 96 | 98 | +1.03% | 144,100 | 36億9326万 | -2.97% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 183,883株（0.48%）-0.02%義務消失 |
| 10/08 | 97 | 99 | 96 | 97 | +1.04% | 170,100 | 36億5557万 | -3.96% |
| 10/08 | （空売り報告）モルガン・スタンレーMUFG証券 188,883株（0.5%）再IN |
| 10/03 | （空売り報告）JPM Securities Japan Co Ltd. 187,500株（0.49%）-0.04%義務消失 |
| 10/02 | （IR情報）16:00 有償ストック・オプション(新株予約権)の発行に関するお知らせ |
| 10/02 | （空売り報告）JPM Securities Japan Co Ltd. 203,100株（0.53%）-0.11% |
| 10/02 | （空売り報告）モルガン・スタンレーMUFG証券 166,583株（0.44%）-0.12%義務消失 |
| 10/01 | （IR情報）16:00 販売用不動産の売却に関するお知らせ |
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。
