| 2026 |
| 04/23 | 4,845 | 4,845 | 4,840 | 4,840 | -0.1% | 57,200 | 308億7484万 | +29.1% |
| 04/22 | 4,840 | 4,845 | 4,840 | 4,845 | +0.1% | 35,700 | 309億673万 | +33.1% |
| 04/21 | 4,840 | 4,845 | 4,840 | 4,840 | 0% | 14,200 | 308億7484万 | +37.15% |
| 04/20 | 4,845 | 4,845 | 4,840 | 4,840 | -0.1% | 79,500 | 308億7484万 | +41.6% |
| 04/17 | 4,840 | 4,845 | 4,840 | 4,845 | 0% | 22,700 | 309億673万 | +46.46% |
| 04/16 | 4,840 | 4,845 | 4,840 | 4,845 | +0.1% | 178,800 | 309億673万 | +51.5% |
| 04/15 | 4,845 | 4,845 | 4,840 | 4,840 | 0% | 37,100 | 308億7484万 | +56.63% |
| 04/14 | 4,840 | 4,845 | 4,840 | 4,840 | 0% | 95,500 | 308億7484万 | +62.31% |
| 04/13 | 4,840 | 4,845 | 4,840 | 4,840 | -0.1% | 117,700 | 308億7484万 | +68.47% |
| 04/10 | 4,845 | 4,845 | 4,840 | 4,845 | 0% | 41,100 | 309億673万 | +75.16% |
| 04/09 | 4,840 | 4,845 | 4,840 | 4,845 | +0.1% | 82,200 | 309億673万 | +82.28% |
| 04/08 | 4,840 | 4,845 | 4,840 | 4,840 | 0% | 87,500 | 308億7484万 | +89.95% |
| 04/07 | 4,840 | 4,845 | 4,840 | 4,840 | 0% | 239,600 | 308億7484万 | +98.28% |
| 04/06 | 4,845 | 4,845 | 4,840 | 4,840 | +0.41% | 509,300 | 308億7484万 | +107.19% |
| 04/03 | 4,820 | 4,820 | 4,820 | 4,820 | +71.16% | 53,000 | 307億4726万 | +116.05% |
| 04/02 | 2,816 | 2,816 | 2,816 | 2,816 | +21.59% | 9,300 | 179億6354万 | +32.33% |
| 04/01 | 2,316 | 2,316 | 2,316 | 2,316 | +20.88% | 3,400 | 147億7399万 | +10.13% |
| 03/31 | （IR情報）16:00 株式会社西武不動産による当社株券等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 |
| 03/31 | （IR情報）16:00 主要な人事異動及び取締役の辞任に関するお知らせ |
| 03/31 | （IR情報）16:00 2026年3月期配当予想の修正(無配)に関するお知らせ |
| 03/31 | 1,931 | 1,949 | 1,903 | 1,916 | -0.73% | 17,500 | 122億2235万 | -8.76% |
| 03/30 | 1,891 | 1,964 | 1,891 | 1,930 | -5.07% | 26,000 | 123億1166万 | -8.62% |
| 03/27 | 2,023 | 2,033 | 2,018 | 2,033 | +0.49% | 7,100 | 129億6871万 | -4.28% |
| 03/26 | 2,037 | 2,039 | 2,010 | 2,023 | -0.54% | 5,100 | 129億491万 | -5.11% |
| 03/25 | 2,008 | 2,036 | 2,008 | 2,034 | +1.45% | 8,200 | 129億7508万 | -4.95% |
| 03/24 | 2,018 | 2,018 | 1,993 | 2,005 | +1.31% | 4,900 | 127億9009万 | -6.61% |
| 03/23 | 2,047 | 2,047 | 1,962 | 1,979 | -4.12% | 33,800 | 126億2423万 | -8.21% |
| 03/19 | 2,106 | 2,106 | 2,059 | 2,064 | -2.18% | 11,200 | 131億6646万 | -4.71% |
| 03/18 | 2,101 | 2,115 | 2,100 | 2,110 | +1.39% | 2,300 | 134億5990万 | -2.94% |
| 03/17 | 2,071 | 2,100 | 2,071 | 2,081 | +0.48% | 7,000 | 132億7490万 | -4.5% |
| 03/16 | 2,061 | 2,075 | 2,051 | 2,071 | 0% | 10,100 | 132億1111万 | -5.22% |
| 03/13 | 2,082 | 2,091 | 2,071 | 2,071 | -1.62% | 10,200 | 132億1111万 | -5.48% |
| 03/12 | 2,118 | 2,118 | 2,098 | 2,105 | -2% | 8,400 | 134億2800万 | -4.1% |
| 03/11 | 2,153 | 2,160 | 2,135 | 2,148 | +0.37% | 11,200 | 137億230万 | -2.27% |
| 03/10 | 2,119 | 2,159 | 2,114 | 2,140 | +1.09% | 15,100 | 136億5127万 | -2.64% |
| 03/09 | 2,081 | 2,117 | 2,061 | 2,117 | -1.67% | 11,900 | 135億455万 | -3.64% |
| 03/06 | 2,133 | 2,159 | 2,115 | 2,153 | +0.33% | 9,800 | 137億3420万 | -1.96% |
| 03/05 | 2,138 | 2,181 | 2,127 | 2,146 | +2.29% | 9,300 | 136億8954万 | -2.23% |
| 03/04 | 2,089 | 2,124 | 2,054 | 2,098 | -3.01% | 32,600 | 133億8335万 | -4.38% |
| 03/03 | 2,207 | 2,208 | 2,163 | 2,163 | -2.13% | 15,300 | 137億9799万 | -1.32% |
| 03/02 | 2,231 | 2,231 | 2,181 | 2,210 | -0.99% | 12,600 | 140億9781万 | +0.96% |
| 02/27 | 2,254 | 2,260 | 2,222 | 2,232 | -0.4% | 14,800 | 142億3815万 | +2.15% |
| 02/26 | 2,230 | 2,259 | 2,230 | 2,241 | +1.82% | 13,200 | 142億9556万 | +2.94% |
| 02/25 | 2,227 | 2,229 | 2,201 | 2,201 | -0.99% | 8,700 | 140億4039万 | +1.34% |
| 02/24 | 2,231 | 2,231 | 2,202 | 2,223 | -0.4% | 5,500 | 141億8073万 | +2.58% |
| 02/20 | 2,226 | 2,235 | 2,220 | 2,232 | +0.04% | 4,000 | 142億3815万 | +3.24% |
| 02/19 | 2,213 | 2,246 | 2,210 | 2,231 | +0.68% | 7,900 | 142億3177万 | +3.43% |
| 02/18 | 2,215 | 2,222 | 2,211 | 2,216 | -0.18% | 3,300 | 141億3608万 | +2.93% |
| 02/17 | 2,209 | 2,230 | 2,201 | 2,220 | -0.31% | 8,300 | 141億6160万 | +3.4% |
| 02/16 | 2,225 | 2,234 | 2,192 | 2,227 | +0.09% | 15,800 | 142億625万 | +4.11% |
| 02/13 | 2,227 | 2,242 | 2,180 | 2,225 | -0.31% | 16,700 | 141億9349万 | +4.41% |
| 02/12 | 2,246 | 2,267 | 2,232 | 2,232 | -0.62% | 12,700 | 142億3815万 | +5.18% |
| 02/10 | 2,243 | 2,261 | 2,223 | 2,246 | +0.27% | 8,700 | 143億2745万 | +6.34% |
| 02/09 | 2,262 | 2,274 | 2,223 | 2,240 | -0.13% | 12,500 | 142億8918万 | +6.62% |
| 02/06 | 2,218 | 2,267 | 2,203 | 2,243 | +1.13% | 16,400 | 143億832万 | +7.37% |
| 02/05 | 2,187 | 2,223 | 2,171 | 2,218 | +2.16% | 13,300 | 141億4884万 | +6.79% |
| 02/04 | 2,171 | 2,185 | 2,160 | 2,171 | +0.09% | 8,600 | 138億4902万 | +5.18% |
| 02/03 | 2,169 | 2,172 | 2,142 | 2,169 | +0.93% | 11,000 | 138億3626万 | +5.6% |
| 02/02 | 2,205 | 2,205 | 2,136 | 2,149 | +1.27% | 29,100 | 137億868万 | +5.14% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 2,095 | 2,147 | 2,076 | 2,122 | +1.29% | 21,800 | 135億3645万 | +4.33% |
| 01/29 | 2,120 | 2,120 | 2,092 | 2,095 | -0.9% | 11,300 | 133億6421万 | +3.46% |
| 01/28 | 2,118 | 2,128 | 2,082 | 2,114 | -0.28% | 14,000 | 134億8541万 | +4.81% |
| 01/27 | 2,072 | 2,125 | 2,065 | 2,120 | +2.32% | 18,900 | 135億2369万 | +5.53% |
| 01/26 | 2,076 | 2,084 | 2,072 | 2,072 | -0.43% | 8,600 | 132億1749万 | +3.65% |
| 01/23 | 2,093 | 2,095 | 2,069 | 2,081 | -0.57% | 5,700 | 132億7490万 | +4.57% |
| 01/22 | 2,058 | 2,100 | 2,058 | 2,093 | +1.85% | 7,300 | 133億5145万 | +5.6% |
| 01/21 | 2,065 | 2,075 | 2,051 | 2,055 | -2.38% | 11,800 | 131億905万 | +4.21% |
| 01/20 | 2,074 | 2,111 | 2,065 | 2,105 | +1.4% | 11,000 | 134億2800万 | +7.23% |
| 01/19 | 2,085 | 2,085 | 2,043 | 2,076 | -0.81% | 12,800 | 132億4301万 | +6.35% |
| 01/16 | 2,118 | 2,129 | 2,058 | 2,093 | -1.23% | 22,200 | 133億5145万 | +7.78% |
| 01/15 | 2,133 | 2,149 | 2,097 | 2,119 | -0.47% | 15,500 | 135億1731万 | +9.74% |
| 01/14 | 2,077 | 2,133 | 2,077 | 2,129 | +3.85% | 15,700 | 135億8110万 | +10.89% |
| 01/13 | （IR情報）15:30 新宿支店の開設ならびに札幌支店の閉鎖に関するお知らせ |
| 01/13 | 2,055 | 2,074 | 2,050 | 2,050 | +0.79% | 10,800 | 130億7715万 | +7.33% |
| 01/09 | 2,025 | 2,048 | 2,017 | 2,034 | +0.59% | 9,600 | 129億7508万 | +6.94% |
| 01/08 | 2,002 | 2,025 | 2,000 | 2,022 | +1.1% | 7,500 | 128億9854万 | +6.59% |
| 01/07 | 1,987 | 2,015 | 1,976 | 2,000 | +0.6% | 10,400 | 127億5820万 | +5.65% |
| 01/06 | 1,960 | 1,996 | 1,960 | 1,988 | +1.43% | 6,700 | 126億8165万 | +5.19% |
| 01/05 | 1,955 | 1,965 | 1,943 | 1,960 | +0.31% | 14,800 | 125億303万 | +3.76% |
| 2025 |
| 12/30 | 1,942 | 1,967 | 1,942 | 1,954 | +0.67% | 10,100 | 124億6476万 | +3.55% |
| 12/29 | 1,911 | 1,948 | 1,902 | 1,941 | +2.37% | 14,600 | 123億8183万 | +2.97% |
| 12/26 | 1,915 | 1,915 | 1,896 | 1,896 | -1.2% | 11,000 | 120億9477万 | +0.74% |
| 12/25 | 1,914 | 1,922 | 1,901 | 1,919 | +0.63% | 10,600 | 122億4149万 | +2.02% |
| 12/24 | 1,912 | 1,928 | 1,901 | 1,907 | +0.42% | 14,700 | 121億6494万 | +1.49% |
| 12/23 | 1,882 | 1,904 | 1,882 | 1,899 | +0.32% | 7,600 | 121億1391万 | +1.06% |
| 12/22 | 1,910 | 1,915 | 1,889 | 1,893 | -0.89% | 10,700 | 120億7563万 | +0.75% |
| 12/19 | 1,910 | 1,914 | 1,897 | 1,910 | +0.53% | 10,100 | 121億8408万 | +1.6% |
| 12/18 | 1,879 | 1,905 | 1,875 | 1,900 | +1.6% | 10,400 | 121億2029万 | +1.06% |
| 12/17 | 1,873 | 1,880 | 1,867 | 1,870 | +0.21% | 11,100 | 119億2891万 | -0.58% |
| 12/16 | 1,869 | 1,875 | 1,856 | 1,866 | -0.11% | 21,300 | 119億340万 | -0.9% |
| 12/15 | 1,843 | 1,870 | 1,841 | 1,868 | +1.36% | 6,400 | 119億1615万 | -0.9% |
| 12/12 | 1,829 | 1,850 | 1,820 | 1,843 | +0.88% | 12,600 | 117億5668万 | -2.28% |
| 12/11 | 1,844 | 1,844 | 1,818 | 1,827 | 0% | 10,000 | 116億5461万 | -3.28% |
| 12/10 | 1,841 | 1,844 | 1,827 | 1,827 | +0.11% | 17,200 | 116億5461万 | -3.49% |
| 12/09 | 1,841 | 1,845 | 1,822 | 1,825 | -0.65% | 16,900 | 116億4185万 | -3.95% |
| 12/08 | 1,831 | 1,855 | 1,830 | 1,837 | +0.27% | 13,100 | 117億1840万 | -3.62% |
| 12/05 | 1,875 | 1,875 | 1,828 | 1,832 | -2.03% | 25,200 | 116億8651万 | -4.23% |
| 12/04 | 1,883 | 1,883 | 1,866 | 1,870 | +0.11% | 6,100 | 119億2891万 | -2.55% |
| 12/03 | 1,900 | 1,900 | 1,866 | 1,868 | -1.27% | 13,500 | 119億1615万 | -2.91% |
| 12/02 | 1,921 | 1,921 | 1,880 | 1,892 | -1.51% | 14,400 | 120億6925万 | -1.97% |
| 12/01 | 1,981 | 1,981 | 1,920 | 1,921 | -1.34% | 12,600 | 122億5425万 | -0.67% |
| 11/28 | 1,953 | 1,971 | 1,947 | 1,947 | -0.31% | 6,900 | 124億2010万 | +0.52% |
| 11/27 | 1,934 | 1,963 | 1,934 | 1,953 | +1.93% | 7,700 | 124億5838万 | +0.72% |
| 11/26 | 1,911 | 1,932 | 1,902 | 1,916 | +1.54% | 6,800 | 122億2235万 | -1.24% |
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。
