| 2026 |
| 03/06 | 1,296 | 1,298 | 1,279 | 1,294 | -0.23% | 195,900 | 540億4620万 | -2.56% |
| 03/05 | 1,304 | 1,307 | 1,291 | 1,297 | +2.29% | 214,600 | 541億7150万 | -2.33% |
| 03/04 | 1,289 | 1,289 | 1,244 | 1,268 | -2.24% | 569,000 | 529億6027万 | -4.59% |
| 03/03 | 1,328 | 1,328 | 1,295 | 1,297 | -1.74% | 341,200 | 541億7150万 | -2.55% |
| 03/02 | 1,320 | 1,330 | 1,308 | 1,320 | -0.68% | 253,700 | 551億3214万 | -0.98% |
| 02/27 | 1,320 | 1,332 | 1,314 | 1,329 | +1.3% | 205,700 | 555億804万 | -0.37% |
| 02/26 | 1,299 | 1,318 | 1,296 | 1,312 | +1.08% | 223,200 | 547億9800万 | -1.58% |
| 02/25 | 1,299 | 1,304 | 1,294 | 1,298 | +0.31% | 258,800 | 542億1327万 | -2.7% |
| 02/24 | 1,298 | 1,302 | 1,286 | 1,294 | 0% | 273,700 | 540億4620万 | -3.14% |
| 02/20 | 1,320 | 1,320 | 1,292 | 1,294 | -2.34% | 374,400 | 540億4620万 | -3.22% |
| 02/19 | 1,318 | 1,325 | 1,306 | 1,325 | +0.53% | 214,100 | 553億4097万 | -1.05% |
| 02/18 | 1,331 | 1,332 | 1,315 | 1,318 | -1.13% | 231,200 | 550億4860万 | -1.64% |
| 02/17 | 1,342 | 1,344 | 1,324 | 1,333 | -0.6% | 216,300 | 556億7511万 | -0.6% |
| 02/16 | 1,350 | 1,355 | 1,321 | 1,341 | -2.76% | 520,300 | 560億924万 | 0% |
| 02/13 | （IR情報）16:00 FACT BOOK 2026年3月期第3四半期 |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,405 | 1,407 | 1,376 | 1,379 | -1.85% | 187,900 | 575億9638万 | +2.83% |
| 02/12 | 1,393 | 1,410 | 1,387 | 1,405 | +1.08% | 248,900 | 586億8231万 | +4.93% |
| 02/10 | 1,379 | 1,390 | 1,370 | 1,390 | +1.39% | 231,100 | 580億5581万 | +4.04% |
| 02/09 | 1,368 | 1,379 | 1,363 | 1,371 | +1.03% | 173,100 | 572億6224万 | +2.85% |
| 02/06 | 1,360 | 1,362 | 1,353 | 1,357 | -0.07% | 127,600 | 566億7751万 | +2.03% |
| 02/05 | 1,350 | 1,368 | 1,346 | 1,358 | +1.04% | 216,300 | 567億1928万 | +2.18% |
| 02/04 | 1,331 | 1,346 | 1,321 | 1,344 | +0.98% | 199,000 | 561億3454万 | +1.28% |
| 02/03 | 1,325 | 1,334 | 1,319 | 1,331 | +1.53% | 156,700 | 555億9157万 | +0.38% |
| 02/02 | 1,334 | 1,338 | 1,311 | 1,311 | -1.06% | 178,500 | 547億5624万 | -0.98% |
| 01/30 | 1,312 | 1,325 | 1,308 | 1,325 | +1.38% | 107,300 | 553億4097万 | +0.15% |
| 01/29 | 1,305 | 1,309 | 1,291 | 1,307 | +0.15% | 210,900 | 545億8917万 | -1.13% |
| 01/28 | 1,310 | 1,310 | 1,303 | 1,305 | -0.91% | 123,300 | 545億564万 | -1.21% |
| 01/27 | 1,322 | 1,322 | 1,310 | 1,317 | -0.3% | 138,600 | 550億684万 | -0.23% |
| 01/26 | 1,325 | 1,327 | 1,316 | 1,321 | -1.2% | 144,500 | 551億7390万 | +0.23% |
| 01/23 | 1,344 | 1,356 | 1,333 | 1,337 | -0.3% | 175,400 | 558億4217万 | +1.67% |
| 01/22 | 1,320 | 1,341 | 1,320 | 1,341 | +1.59% | 160,900 | 560億924万 | +2.13% |
| 01/21 | 1,325 | 1,326 | 1,312 | 1,320 | -0.83% | 164,500 | 551億3214万 | +0.76% |
| 01/20 | 1,334 | 1,337 | 1,324 | 1,331 | -0.45% | 181,400 | 555億9157万 | +1.76% |
| 01/19 | 1,340 | 1,344 | 1,328 | 1,337 | -0.07% | 179,600 | 558億4217万 | +2.37% |
| 01/16 | 1,342 | 1,342 | 1,324 | 1,338 | -0.45% | 190,200 | 558億8394万 | +2.69% |
| 01/15 | 1,339 | 1,344 | 1,336 | 1,344 | +0.22% | 108,800 | 561億3454万 | +3.38% |
| 01/14 | 1,342 | 1,349 | 1,335 | 1,341 | +0.22% | 192,000 | 560億924万 | +3.39% |
| 01/13 | 1,345 | 1,347 | 1,329 | 1,338 | +0.22% | 214,900 | 558億8394万 | +3.32% |
| 01/09 | 1,339 | 1,344 | 1,330 | 1,335 | +0.07% | 201,900 | 557億5864万 | +3.25% |
| 01/08 | 1,333 | 1,339 | 1,331 | 1,334 | -0.07% | 121,900 | 557億1687万 | +3.25% |
| 01/07 | 1,326 | 1,340 | 1,322 | 1,335 | +0.68% | 208,200 | 557億5864万 | +3.41% |
| 01/06 | 1,312 | 1,328 | 1,312 | 1,326 | +1.07% | 161,700 | 553億8274万 | +2.71% |
| 01/05 | 1,318 | 1,323 | 1,301 | 1,312 | -0.3% | 289,300 | 547億9800万 | +1.63% |
| 2025 |
| 12/30 | 1,322 | 1,330 | 1,314 | 1,316 | -0.45% | 113,700 | 549億6507万 | +1.86% |
| 12/29 | 1,314 | 1,322 | 1,313 | 1,322 | +0.69% | 151,300 | 552億1567万 | +2.32% |
| 12/26 | 1,311 | 1,319 | 1,308 | 1,313 | +0.15% | 120,500 | 548億3977万 | +1.63% |
| 12/25 | 1,297 | 1,311 | 1,294 | 1,311 | +1.63% | 113,800 | 547億5624万 | +1.55% |
| 12/24 | 1,285 | 1,294 | 1,283 | 1,290 | +0.47% | 125,300 | 538億7913万 | 0% |
| 12/23 | 1,280 | 1,293 | 1,280 | 1,284 | 0% | 81,200 | 536億2853万 | -0.47% |
| 12/22 | 1,292 | 1,293 | 1,279 | 1,284 | -0.39% | 93,900 | 536億2853万 | -0.54% |
| 12/19 | （IR情報）16:00 連結子会社間の吸収合併及び特定子会社の異動に関するお知らせ |
| 12/19 | 1,284 | 1,292 | 1,281 | 1,289 | +0.78% | 288,000 | 538億3737万 | -0.15% |
| 12/18 | 1,265 | 1,284 | 1,264 | 1,279 | +1.27% | 135,600 | 534億1970万 | -1.01% |
| 12/17 | 1,265 | 1,267 | 1,259 | 1,263 | -0.16% | 150,000 | 527億5143万 | -2.32% |
| 12/16 | 1,291 | 1,291 | 1,263 | 1,265 | -1.56% | 158,300 | 528億3497万 | -2.17% |
| 12/15 | 1,267 | 1,287 | 1,262 | 1,285 | +1.34% | 153,100 | 536億7030万 | -0.7% |
| 12/12 | 1,267 | 1,274 | 1,262 | 1,268 | +1.04% | 97,100 | 529億6027万 | -2.01% |
| 12/11 | 1,276 | 1,281 | 1,254 | 1,255 | -1.57% | 141,800 | 524億1730万 | -3.01% |
| 12/10 | 1,266 | 1,278 | 1,266 | 1,275 | +0.95% | 116,300 | 532億5263万 | -1.47% |
| 12/09 | 1,280 | 1,284 | 1,262 | 1,263 | -1.64% | 198,700 | 527億5143万 | -2.4% |
| 12/08 | 1,272 | 1,288 | 1,269 | 1,284 | +1.1% | 172,900 | 536億2853万 | -0.77% |
| 12/05 | 1,285 | 1,285 | 1,270 | 1,270 | -1.47% | 103,800 | 530億4380万 | -1.78% |
| 12/04 | 1,282 | 1,292 | 1,280 | 1,289 | +0.55% | 98,800 | 538億3737万 | -0.31% |
| 12/03 | 1,294 | 1,296 | 1,278 | 1,282 | -0.93% | 129,100 | 535億4500万 | -0.77% |
| 12/02 | 1,333 | 1,334 | 1,294 | 1,294 | -2.41% | 257,500 | 540億4620万 | 0% |
| 12/01 | 1,334 | 1,334 | 1,321 | 1,326 | -0.6% | 160,300 | 553億8274万 | +2.39% |
| 11/28 | 1,332 | 1,348 | 1,331 | 1,334 | +0.3% | 379,800 | 557億1687万 | +3.01% |
| 11/27 | 1,326 | 1,330 | 1,325 | 1,330 | +0.38% | 116,300 | 555億4981万 | +2.78% |
| 11/26 | 1,327 | 1,330 | 1,317 | 1,325 | +0.38% | 209,800 | 553億4097万 | +2.4% |
| 11/25 | 1,320 | 1,328 | 1,313 | 1,320 | 0% | 209,900 | 551億3214万 | +2.09% |
| 11/21 | 1,296 | 1,320 | 1,294 | 1,320 | +2.01% | 269,900 | 551億3214万 | +2.17% |
| 11/20 | 1,300 | 1,304 | 1,290 | 1,294 | +0.23% | 154,900 | 540億4620万 | +0.31% |
| 11/19 | 1,295 | 1,299 | 1,283 | 1,291 | +0.23% | 170,600 | 539億2090万 | +0.16% |
| 11/18 | 1,290 | 1,297 | 1,278 | 1,288 | -0.31% | 238,800 | 537億9560万 | +0.16% |
| 11/17 | 1,284 | 1,297 | 1,259 | 1,292 | -0.77% | 309,800 | 539億6267万 | +0.62% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期決算説明資料 |
| 11/14 | （IR情報）16:00 FACT BOOK 2026年3月期第2四半期 |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 1,304 | 1,310 | 1,295 | 1,302 | +0.08% | 260,600 | 543億8034万 | +1.56% |
| 11/13 | 1,297 | 1,302 | 1,293 | 1,301 | +0.31% | 115,800 | 543億3857万 | +1.64% |
| 11/12 | 1,281 | 1,299 | 1,281 | 1,297 | +0.93% | 210,600 | 541億7150万 | +1.49% |
| 11/11 | 1,285 | 1,288 | 1,274 | 1,285 | -0.23% | 148,900 | 536億7030万 | +0.71% |
| 11/10 | 1,284 | 1,290 | 1,276 | 1,288 | +1.42% | 103,900 | 537億9560万 | +1.02% |
| 11/07 | 1,265 | 1,278 | 1,264 | 1,270 | -0.16% | 80,100 | 530億4380万 | -0.16% |
| 11/06 | 1,266 | 1,277 | 1,259 | 1,272 | +0.95% | 176,000 | 531億2733万 | +0.08% |
| 11/05 | 1,261 | 1,262 | 1,244 | 1,260 | -0.4% | 160,400 | 526億2613万 | -0.94% |
| 11/04 | 1,265 | 1,273 | 1,256 | 1,265 | +0.08% | 136,400 | 528億3497万 | -0.71% |
| 10/31 | 1,271 | 1,272 | 1,259 | 1,264 | -0.08% | 100,900 | 527億9320万 | -1.02% |
| 10/30 | 1,260 | 1,272 | 1,253 | 1,265 | +0.4% | 167,000 | 528億3497万 | -1.09% |
| 10/29 | 1,286 | 1,288 | 1,259 | 1,260 | -2.02% | 235,000 | 526億2613万 | -1.64% |
| 10/28 | 1,320 | 1,320 | 1,286 | 1,286 | -2.72% | 207,100 | 537億1207万 | +0.16% |
| 10/27 | 1,320 | 1,327 | 1,316 | 1,322 | +0.76% | 218,000 | 552億1567万 | +2.88% |
| 10/24 | 1,328 | 1,329 | 1,310 | 1,312 | -1.13% | 122,300 | 547億9800万 | +2.1% |
| 10/23 | 1,323 | 1,331 | 1,312 | 1,327 | +0.3% | 212,000 | 554億2451万 | +3.19% |
| 10/22 | 1,311 | 1,326 | 1,309 | 1,323 | +0.99% | 205,600 | 552億5744万 | +2.88% |
| 10/21 | 1,313 | 1,323 | 1,300 | 1,310 | -0.15% | 276,100 | 547億1447万 | +1.79% |
| 10/20 | 1,288 | 1,312 | 1,288 | 1,312 | +2.34% | 347,700 | 547億9800万 | +1.86% |
| 10/17 | 1,270 | 1,282 | 1,268 | 1,282 | +0.31% | 157,000 | 535億4500万 | -0.54% |
| 10/16 | 1,265 | 1,282 | 1,265 | 1,278 | +0.87% | 198,500 | 533億7793万 | -1.08% |
| 10/15 | （IR情報）14:00 2025年度グッドデザイン賞受賞のお知らせ 『デュオヒルズ伏見』『ミッドタワーいわき 並木の杜シティ』 |
| 10/15 | 1,238 | 1,268 | 1,236 | 1,267 | +3.51% | 344,500 | 529億1850万 | -2.16% |
| 10/14 | 1,220 | 1,231 | 1,214 | 1,224 | -0.73% | 290,300 | 511億2253万 | -5.7% |
| 10/10 | 1,235 | 1,236 | 1,224 | 1,233 | -0.8% | 207,200 | 514億9843万 | -5.3% |
| 10/09 | 1,248 | 1,252 | 1,234 | 1,243 | -0.32% | 170,800 | 519億1610万 | -4.75% |
| 10/08 | 1,252 | 1,261 | 1,247 | 1,247 | -0.32% | 201,400 | 520億8316万 | -4.59% |
| 10/07 | 1,258 | 1,260 | 1,245 | 1,251 | -0.79% | 258,900 | 522億5023万 | -4.36% |
| 10/02 | （IR情報）16:00 GRESBリアルエステイト評価2025 「2スター」及び「グリーンスター」評価取得に関するお知らせ |
| 10/02 | （IR情報）16:00 経済産業省が定める「DX 認定事業者」の認定取得のお知らせ |
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。
