| 2025 |
| 01/29 | （IR情報）16:05 当社株式の上場廃止に関するお知らせ |
| 01/29 | （IR情報）16:00 2025年3月期第3四半期決算補足説明資料 |
| 01/29 | （IR情報）16:00 2025年3月期第3四半期決算短信[日本基準](連結) |
| 01/29 | 1,345 | 1,359 | 1,339 | 1,340 | -0.07% | 13,400 | 104億3860万 | -1.62% |
| 01/28 | 1,339 | 1,350 | 1,330 | 1,341 | -0.15% | 9,000 | 104億4639万 | -1.76% |
| 01/27 | 1,321 | 1,346 | 1,321 | 1,343 | +0.15% | 9,900 | 104億6197万 | -1.76% |
| 01/24 | 1,343 | 1,356 | 1,340 | 1,341 | +0.45% | 12,900 | 104億4639万 | -2.05% |
| 01/23 | 1,323 | 1,342 | 1,320 | 1,335 | +1.29% | 12,500 | 103億9965万 | -2.7% |
| 01/22 | 1,340 | 1,342 | 1,318 | 1,318 | -1.72% | 5,300 | 102億6722万 | -4.28% |
| 01/21 | 1,345 | 1,345 | 1,338 | 1,341 | -0.15% | 11,600 | 104億4639万 | -2.9% |
| 01/20 | 1,332 | 1,344 | 1,328 | 1,343 | +1.59% | 11,300 | 104億6197万 | -2.89% |
| 01/17 | 1,330 | 1,340 | 1,322 | 1,322 | -1.2% | 12,600 | 102億9838万 | -4.55% |
| 01/16 | 1,331 | 1,345 | 1,331 | 1,338 | +0.83% | 14,400 | 104億2302万 | -3.6% |
| 01/15 | 1,346 | 1,346 | 1,327 | 1,327 | -1.41% | 5,400 | 103億3733万 | -4.46% |
| 01/14 | 1,342 | 1,350 | 1,328 | 1,346 | +0.45% | 11,700 | 104億8534万 | -3.17% |
| 01/10 | 1,354 | 1,361 | 1,339 | 1,340 | -0.96% | 7,400 | 104億3860万 | -3.67% |
| 01/09 | 1,367 | 1,367 | 1,346 | 1,353 | -1.24% | 6,600 | 105億3987万 | -2.73% |
| 01/08 | 1,369 | 1,377 | 1,356 | 1,370 | +0.44% | 15,100 | 106億7230万 | -1.44% |
| 01/07 | 1,382 | 1,382 | 1,359 | 1,364 | -1.3% | 6,900 | 106億2556万 | -1.73% |
| 01/06 | 1,405 | 1,405 | 1,381 | 1,382 | -1.64% | 12,500 | 107億6578万 | -0.36% |
| 2024 |
| 12/30 | 1,400 | 1,417 | 1,391 | 1,405 | -0.35% | 9,500 | 109億4495万 | +1.44% |
| 12/27 | 1,393 | 1,416 | 1,393 | 1,410 | +1.08% | 14,900 | 109億8390万 | +1.95% |
| 12/26 | 1,400 | 1,411 | 1,390 | 1,395 | -0.07% | 13,200 | 108億6705万 | +0.94% |
| 12/25 | 1,403 | 1,403 | 1,380 | 1,396 | -0.5% | 12,600 | 108億7484万 | +1.16% |
| 12/24 | 1,412 | 1,420 | 1,403 | 1,403 | -0.71% | 11,500 | 109億2937万 | +1.67% |
| 12/23 | 1,401 | 1,420 | 1,382 | 1,413 | +1.29% | 28,400 | 110億727万 | +2.47% |
| 12/20 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 12/20 | （IR情報）15:30 株式交換契約に係る株主総会の承認可決に関するお知らせ |
| 12/20 | 1,420 | 1,430 | 1,395 | 1,395 | -0.43% | 61,700 | 108億6705万 | +1.31% |
| 12/19 | 1,373 | 1,410 | 1,373 | 1,401 | +0.29% | 24,400 | 109億1379万 | +1.82% |
| 12/18 | 1,403 | 1,414 | 1,397 | 1,397 | -0.36% | 13,300 | 108億8263万 | +1.67% |
| 12/17 | 1,388 | 1,410 | 1,388 | 1,402 | +0.21% | 35,300 | 109億2158万 | +2.11% |
| 12/16 | 1,413 | 1,413 | 1,392 | 1,399 | -0.99% | 21,100 | 108億9821万 | +2.04% |
| 12/13 | 1,432 | 1,432 | 1,399 | 1,413 | -2.21% | 12,900 | 110億727万 | +3.21% |
| 12/12 | 1,440 | 1,447 | 1,430 | 1,445 | +1.33% | 12,100 | 112億5655万 | +5.71% |
| 12/11 | 1,390 | 1,441 | 1,390 | 1,426 | +2.74% | 41,900 | 111億854万 | +4.55% |
| 12/10 | 1,372 | 1,398 | 1,372 | 1,388 | 0% | 38,400 | 108億1252万 | +1.98% |
| 12/09 | 1,366 | 1,390 | 1,366 | 1,388 | -0.43% | 2,700 | 108億1252万 | +2.06% |
| 12/06 | 1,371 | 1,394 | 1,371 | 1,394 | +0.65% | 12,900 | 108億5926万 | +2.65% |
| 12/05 | 1,362 | 1,386 | 1,354 | 1,385 | +2.52% | 15,500 | 107億8915万 | +2.14% |
| 12/05 | （IR情報）9:00 株主優待制度廃止に伴う株主優待ポイントの取扱いについて |
| 12/04 | 1,360 | 1,365 | 1,345 | 1,351 | -0.95% | 10,400 | 105億2429万 | -0.15% |
| 12/03 | 1,330 | 1,365 | 1,325 | 1,364 | +2.56% | 12,500 | 106億2556万 | +1.79% |
| 12/02 | 1,324 | 1,342 | 1,318 | 1,330 | +0.45% | 5,000 | 103億6070万 | +0.38% |
| 11/29 | 1,328 | 1,333 | 1,324 | 1,324 | -0.75% | 4,400 | 103億1396万 | +0.84% |
| 11/28 | 1,321 | 1,350 | 1,321 | 1,334 | 0% | 5,000 | 103億9186万 | +2.54% |
| 11/27 | 1,340 | 1,340 | 1,332 | 1,334 | -0.45% | 7,900 | 103億9186万 | +3.57% |
| 11/26 | 1,346 | 1,346 | 1,334 | 1,340 | -0.37% | 5,600 | 104億3860万 | +4.93% |
| 11/25 | 1,367 | 1,367 | 1,345 | 1,345 | -2.25% | 8,100 | 104億7755万 | +6.32% |
| 11/22 | 1,356 | 1,376 | 1,346 | 1,376 | +1.1% | 8,000 | 107億1904万 | +9.73% |
| 11/21 | 1,382 | 1,382 | 1,361 | 1,361 | -1.52% | 15,900 | 106億219万 | +9.58% |
| 11/20 | 1,385 | 1,395 | 1,382 | 1,382 | -0.22% | 3,000 | 107億6578万 | +12.36% |
| 11/19 | 1,378 | 1,397 | 1,370 | 1,385 | +1.39% | 11,800 | 107億8915万 | +13.71% |
| 11/18 | 1,375 | 1,375 | 1,351 | 1,366 | -0.15% | 7,300 | 106億4114万 | +13.27% |
| 11/15 | 1,361 | 1,380 | 1,360 | 1,368 | +0.51% | 14,200 | 106億5672万 | +14.57% |
| 11/14 | 1,357 | 1,380 | 1,344 | 1,361 | +0.22% | 26,500 | 106億219万 | +15.24% |
| 11/13 | 1,358 | 1,371 | 1,358 | 1,358 | 0% | 9,900 | 105億7882万 | +16.07% |
| 11/12 | 1,360 | 1,374 | 1,358 | 1,358 | -0.15% | 22,200 | 105億7882万 | +17.17% |
| 11/11 | 1,356 | 1,365 | 1,354 | 1,360 | +0.67% | 8,100 | 105億9440万 | +18.47% |
| 11/08 | 1,362 | 1,373 | 1,351 | 1,351 | -1.82% | 13,500 | 105億2429万 | +19.03% |
| 11/07 | 1,355 | 1,376 | 1,354 | 1,376 | +1.4% | 13,900 | 107億1904万 | +22.53% |
| 11/06 | 1,345 | 1,373 | 1,345 | 1,357 | +1.19% | 42,900 | 105億7103万 | +22.14% |
| 11/05 | 1,344 | 1,344 | 1,321 | 1,341 | -0.22% | 48,000 | 104億4639万 | +22.02% |
| 11/01 | 1,318 | 1,345 | 1,318 | 1,344 | -0.3% | 44,300 | 104億6976万 | +23.53% |
| 10/31 | 1,320 | 1,348 | 1,308 | 1,348 | +2.59% | 203,100 | 105億92万 | +25.16% |
| 10/30 | 1,293 | 1,314 | 1,289 | 1,314 | +29.59% | 186,100 | 102億3606万 | +23.26% |
| 10/29 | （IR情報）15:00 大東建託株式会社によるハウスコム株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ |
| 10/29 | （IR情報）15:00 2025年3月期第2四半期(中間期)連結業績予想と実績値との差異に関するお知らせ |
| 10/29 | （IR情報）15:00 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 |
| 10/29 | （IR情報）15:00 配当予想の修正(無配)及び株主優待制度の廃止に関するお知らせ |
| 10/29 | （IR情報）15:00 2025年3月期第2四半期決算補足説明資料 |
| 10/29 | （IR情報）15:00 2025年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 10/29 | 1,020 | 1,080 | 1,014 | 1,014 | +0.9% | 12,300 | 78億9906万 | -3.89% |
| 10/28 | 1,010 | 1,025 | 1,005 | 1,005 | -0.89% | 4,100 | 78億2895万 | -4.92% |
| 10/25 | 1,023 | 1,046 | 1,001 | 1,014 | -0.88% | 7,000 | 78億9906万 | -4.25% |
| 10/24 | 1,029 | 1,043 | 1,010 | 1,023 | -0.78% | 5,800 | 79億6917万 | -3.67% |
| 10/23 | 1,043 | 1,053 | 1,031 | 1,031 | -1.25% | 3,300 | 80億3149万 | -3.1% |
| 10/22 | 1,050 | 1,053 | 1,044 | 1,044 | -0.57% | 3,200 | 81億3276万 | -2.06% |
| 10/21 | 1,051 | 1,061 | 1,046 | 1,050 | -0.85% | 4,400 | 81億7950万 | -1.5% |
| 10/18 | 1,051 | 1,059 | 1,051 | 1,059 | -1.03% | 800 | 82億4961万 | -0.47% |
| 10/17 | 1,061 | 1,083 | 1,056 | 1,070 | -0.74% | 3,100 | 83億3530万 | +0.66% |
| 10/16 | 1,086 | 1,095 | 1,078 | 1,078 | -0.09% | 7,300 | 83億9762万 | +1.6% |
| 10/15 | 1,078 | 1,092 | 1,065 | 1,079 | +0.47% | 4,200 | 84億541万 | +1.98% |
| 10/11 | 1,078 | 1,078 | 1,057 | 1,074 | +0.66% | 1,600 | 83億6646万 | +1.8% |
| 10/10 | 1,073 | 1,073 | 1,067 | 1,067 | +0.57% | 1,500 | 83億1193万 | +1.43% |
| 10/09 | 1,061 | 1,061 | 1,061 | 1,061 | -0.19% | 100 | 82億6519万 | +0.95% |
| 10/08 | 1,094 | 1,099 | 1,063 | 1,063 | -2.83% | 5,100 | 82億8077万 | +1.24% |
| 10/07 | 1,094 | 1,094 | 1,094 | 1,094 | +2.15% | 100 | 85億2226万 | +4.29% |
| 10/04 | 1,089 | 1,089 | 1,071 | 1,071 | +1.13% | 300 | 83億4309万 | +2.39% |
| 10/03 | 1,049 | 1,059 | 1,049 | 1,059 | +0.95% | 300 | 82億4961万 | +1.34% |
| 10/02 | 1,045 | 1,073 | 1,045 | 1,049 | -1.13% | 900 | 81億7171万 | +0.48% |
| 10/01 | 1,059 | 1,089 | 1,059 | 1,061 | +0.19% | 1,600 | 82億6519万 | +1.63% |
| 09/30 | 1,051 | 1,069 | 1,050 | 1,059 | -1.03% | 1,200 | 82億4961万 | +1.44% |
| 09/27 | 1,093 | 1,100 | 1,052 | 1,070 | -0.83% | 4,700 | 83億3530万 | +2.49% |
| 09/26 | 1,050 | 1,087 | 1,040 | 1,079 | +2.76% | 13,100 | 84億541万 | +3.45% |
| 09/25 | （5%ルール）光通信（7.42%）UH Partners 2（0.65%） |
| 09/25 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 100 | 81億7950万 | +0.77% |
| 09/24 | 1,056 | 1,064 | 1,049 | 1,050 | -0.85% | 4,200 | 81億7950万 | +0.77% |
| 09/20 | 1,071 | 1,072 | 1,056 | 1,059 | -1.21% | 2,000 | 82億4961万 | +1.53% |
| 09/19 | 1,063 | 1,079 | 1,063 | 1,072 | -0.46% | 1,600 | 83億5088万 | +2.88% |
| 09/18 | 1,077 | 1,084 | 1,066 | 1,077 | +0.56% | 4,000 | 83億8983万 | +3.66% |
| 09/17 | 1,085 | 1,100 | 1,070 | 1,071 | -0.19% | 23,600 | 83億4309万 | +3.58% |
| 09/13 | 1,077 | 1,099 | 1,057 | 1,073 | +2% | 5,600 | 83億5867万 | +4.17% |
| 09/12 | 1,025 | 1,080 | 1,025 | 1,052 | +3.95% | 6,500 | 81億9508万 | +2.63% |
| 09/11 | 1,040 | 1,040 | 1,011 | 1,012 | -1.17% | 600 | 78億8348万 | -0.88% |
| 09/10 | 1,022 | 1,024 | 1,021 | 1,024 | +1.09% | 600 | 79億7696万 | +0.69% |
| 09/09 | 1,012 | 1,013 | 1,000 | 1,013 | +0.6% | 1,500 | 78億9127万 | +0.2% |
| 09/06 | 1,011 | 1,012 | 1,007 | 1,007 | +0.6% | 700 | 78億4453万 | -0.49% |
| 09/05 | 1,020 | 1,035 | 1,001 | 1,001 | -1.18% | 2,800 | 77億9779万 | -1.28% |
| 09/04 | 1,030 | 1,042 | 1,013 | 1,013 | -2.5% | 3,200 | 78億9127万 | -0.2% |
| 09/03 | 1,032 | 1,047 | 1,032 | 1,039 | +0.68% | 700 | 80億9381万 | +2.36% |
| 09/02 | 1,030 | 1,037 | 1,027 | 1,032 | +0.1% | 1,100 | 80億3928万 | +1.57% |
| 08/30 | 1,031 | 1,035 | 1,031 | 1,031 | 0% | 700 | 80億3149万 | +1.38% |
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。
