| 2026 |
| 03/06 | 1,100 | 1,107 | 1,092 | 1,098 | -0.27% | 16,600 | 120億3669万 | +0.64% |
| 03/05 | 1,090 | 1,106 | 1,090 | 1,101 | +2.04% | 22,100 | 120億6958万 | +1.01% |
| 03/04 | 1,084 | 1,084 | 1,068 | 1,079 | -1.01% | 45,500 | 118億2840万 | -1.01% |
| 03/03 | 1,092 | 1,101 | 1,090 | 1,090 | -0.09% | 27,400 | 119億4899万 | -0.09% |
| 03/02 | 1,112 | 1,113 | 1,091 | 1,091 | -1.89% | 36,600 | 119億5995万 | 0% |
| 02/27 | 1,110 | 1,114 | 1,105 | 1,112 | +0.63% | 30,100 | 121億9016万 | +1.83% |
| 02/26 | （IR情報）15:00 剰余金の配当(中間配当)に関するお知らせ |
| 02/26 | （IR情報）15:00 資金使途の変更に関するお知らせ |
| 02/26 | （IR情報）15:00 財務上の特約が付された特別当座貸越契約の締結について |
| 02/26 | 1,096 | 1,106 | 1,095 | 1,105 | +0.91% | 15,400 | 121億1342万 | +1.19% |
| 02/25 | 1,100 | 1,102 | 1,095 | 1,095 | -0.36% | 13,600 | 120億380万 | +0.27% |
| 02/24 | 1,100 | 1,101 | 1,090 | 1,099 | +0.73% | 24,000 | 120億4765万 | +0.64% |
| 02/20 | （IR情報）15:00 長期継続保有株主様対象 第２回応募式抽選会商品及び開催概要決定のお知らせ |
| 02/20 | 1,096 | 1,100 | 1,090 | 1,091 | -0.46% | 8,900 | 119億5995万 | -0.09% |
| 02/19 | 1,094 | 1,100 | 1,091 | 1,096 | +0.18% | 10,800 | 120億1476万 | +0.46% |
| 02/18 | 1,091 | 1,100 | 1,091 | 1,094 | +0.37% | 16,600 | 119億9284万 | +0.46% |
| 02/17 | 1,096 | 1,096 | 1,090 | 1,090 | -0.55% | 10,600 | 119億4899万 | +0.28% |
| 02/16 | 1,093 | 1,102 | 1,090 | 1,096 | +0.55% | 19,800 | 120億1476万 | +1.01% |
| 02/13 | 1,106 | 1,106 | 1,088 | 1,090 | -1.09% | 16,300 | 119億4899万 | +0.65% |
| 02/12 | 1,099 | 1,103 | 1,095 | 1,102 | +0.73% | 26,900 | 120億8054万 | +1.94% |
| 02/10 | 1,088 | 1,097 | 1,086 | 1,094 | +1.2% | 16,700 | 119億9284万 | +1.39% |
| 02/09 | 1,081 | 1,087 | 1,078 | 1,081 | +0.28% | 21,000 | 118億5033万 | +0.37% |
| 02/06 | 1,081 | 1,081 | 1,071 | 1,078 | -0.28% | 18,900 | 118億1744万 | +0.28% |
| 02/05 | 1,081 | 1,086 | 1,079 | 1,081 | +0.09% | 20,400 | 118億5033万 | +0.75% |
| 02/04 | 1,084 | 1,085 | 1,080 | 1,080 | -0.46% | 14,200 | 118億3937万 | +0.84% |
| 02/03 | 1,086 | 1,095 | 1,085 | 1,085 | 0% | 9,800 | 118億9418万 | +1.59% |
| 02/02 | 1,094 | 1,098 | 1,085 | 1,085 | -0.28% | 22,300 | 118億9418万 | +1.88% |
| 01/30 | 1,079 | 1,090 | 1,073 | 1,088 | +2.16% | 22,600 | 119億2706万 | +2.45% |
| 01/29 | 1,087 | 1,087 | 1,061 | 1,065 | -2.38% | 43,300 | 116億7493万 | +0.57% |
| 01/28 | （IR情報）15:30 三浦海岸エリアにおける新業態開発およびエリア展開方針に関するお知らせ |
| 01/28 | 1,097 | 1,098 | 1,090 | 1,091 | -0.46% | 23,100 | 119億5995万 | +3.22% |
| 01/27 | 1,100 | 1,101 | 1,096 | 1,096 | -0.09% | 18,200 | 120億1476万 | +3.98% |
| 01/26 | 1,115 | 1,118 | 1,097 | 1,097 | -0.09% | 42,100 | 120億2573万 | +4.28% |
| 01/23 | 1,113 | 1,115 | 1,090 | 1,098 | -0.9% | 68,800 | 120億3669万 | +4.67% |
| 01/22 | 1,111 | 1,128 | 1,094 | 1,108 | -0.27% | 78,500 | 121億4631万 | +5.83% |
| 01/21 | 1,100 | 1,111 | 1,093 | 1,111 | 0% | 50,600 | 121億7920万 | +6.32% |
| 01/20 | 1,092 | 1,140 | 1,078 | 1,111 | +2.4% | 170,500 | 121億7920万 | +6.52% |
| 01/19 | 1,100 | 1,104 | 1,085 | 1,085 | -0.91% | 33,100 | 118億9418万 | +4.23% |
| 01/16 | 1,085 | 1,103 | 1,084 | 1,095 | +1.86% | 76,900 | 120億380万 | +5.39% |
| 01/15 | 1,060 | 1,077 | 1,054 | 1,075 | +2.67% | 59,300 | 117億8455万 | +3.56% |
| 01/15 | （空売り報告）モルガン・スタンレーMUFG証券 48,395株（0.44%）-0.09%義務消失 |
| 01/14 | 1,045 | 1,049 | 1,043 | 1,047 | +0.1% | 16,100 | 114億7761万 | +0.96% |
| 01/13 | 1,054 | 1,057 | 1,046 | 1,046 | -0.1% | 23,900 | 114億6664万 | +0.87% |
| 01/13 | （空売り報告）モルガン・スタンレーMUFG証券 58,585株（0.53%）再IN |
| 01/09 | 1,046 | 1,052 | 1,046 | 1,047 | +0.1% | 15,500 | 114億7761万 | +0.87% |
| 01/08 | 1,051 | 1,051 | 1,044 | 1,046 | +0.19% | 15,500 | 114億6664万 | +0.67% |
| 01/07 | 1,050 | 1,055 | 1,044 | 1,044 | -0.29% | 31,400 | 114億4472万 | +0.48% |
| 01/07 | （空売り報告）モルガン・スタンレーMUFG証券 54,455株（0.49%）-0.02%義務消失 |
| 01/06 | 1,040 | 1,047 | 1,038 | 1,047 | +1.16% | 18,500 | 114億7761万 | +0.58% |
| 01/05 | 1,037 | 1,038 | 1,031 | 1,035 | +0.19% | 19,100 | 113億4606万 | -0.67% |
| 2025 |
| 12/30 | 1,032 | 1,036 | 1,030 | 1,033 | -0.1% | 32,900 | 113億2413万 | -1.05% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 56,025株（0.51%）再IN |
| 12/29 | 1,025 | 1,037 | 1,024 | 1,034 | +1.47% | 39,900 | 113億3510万 | -1.05% |
| 12/29 | （空売り報告）モルガン・スタンレーMUFG証券 54,125株（0.49%）-0.08%義務消失 |
| 12/26 | 1,020 | 1,022 | 1,015 | 1,019 | +0.2% | 72,500 | 111億7066万 | -2.58% |
| 12/25 | 1,012 | 1,021 | 1,012 | 1,017 | +0.59% | 66,100 | 111億4874万 | -2.96% |
| 12/25 | （空売り報告）モルガン・スタンレーMUFG証券 63,325株（0.57%）-0.07% |
| 12/24 | 1,013 | 1,018 | 1,011 | 1,011 | 0% | 50,400 | 110億8296万 | -3.62% |
| 12/23 | 1,009 | 1,016 | 1,009 | 1,011 | +0.3% | 61,100 | 110億8296万 | -3.81% |
| 12/22 | 1,016 | 1,019 | 1,008 | 1,008 | -0.79% | 86,400 | 110億5007万 | -4.27% |
| 12/19 | 1,016 | 1,022 | 1,013 | 1,016 | -0.49% | 89,100 | 111億3777万 | -3.7% |
| 12/18 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 12/18 | 1,027 | 1,027 | 1,020 | 1,021 | -0.58% | 59,200 | 111億9258万 | -3.59% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 70,625株（0.64%）+0.09% |
| 12/17 | 1,031 | 1,031 | 1,027 | 1,027 | -0.29% | 47,700 | 112億5836万 | -3.3% |
| 12/16 | 1,048 | 1,048 | 1,030 | 1,030 | -1.72% | 87,700 | 112億9125万 | -3.29% |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 60,925株（0.55%）再IN |
| 12/15 | 1,055 | 1,060 | 1,048 | 1,048 | -1.13% | 82,800 | 114億8857万 | -1.96% |
| 12/12 | （IR情報）15:00 2026年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/12 | （IR情報）15:00 安田不動産株式会社との業務提携にもとづくリースによる固定資産の賃貸借のお知らせ |
| 12/12 | （IR情報）15:00 安田不動産株式会社との業務提携に関するお知らせ |
| 12/12 | 1,050 | 1,064 | 1,049 | 1,060 | +0.57% | 73,400 | 116億2012万 | -1.03% |
| 12/11 | 1,059 | 1,061 | 1,050 | 1,054 | -0.47% | 34,400 | 115億5434万 | -1.68% |
| 12/10 | 1,054 | 1,059 | 1,050 | 1,059 | +0.86% | 35,300 | 116億916万 | -1.4% |
| 12/09 | 1,051 | 1,052 | 1,049 | 1,050 | -0.28% | 45,900 | 115億1049万 | -2.42% |
| 12/08 | 1,055 | 1,057 | 1,051 | 1,053 | -0.19% | 34,200 | 115億4338万 | -2.32% |
| 12/05 | 1,057 | 1,059 | 1,053 | 1,055 | -0.19% | 25,600 | 115億6531万 | -2.41% |
| 12/04 | 1,058 | 1,061 | 1,055 | 1,057 | -0.28% | 23,400 | 115億8723万 | -2.49% |
| 12/03 | 1,070 | 1,073 | 1,060 | 1,060 | -0.75% | 28,700 | 116億2012万 | -2.48% |
| 12/02 | 1,080 | 1,080 | 1,068 | 1,068 | -0.19% | 18,600 | 117億782万 | -2.02% |
| 12/01 | 1,085 | 1,085 | 1,070 | 1,070 | -0.83% | 27,800 | 117億2974万 | -2.1% |
| 11/28 | 1,082 | 1,084 | 1,074 | 1,079 | +0.28% | 35,600 | 118億2840万 | -1.55% |
| 11/27 | 1,080 | 1,081 | 1,075 | 1,076 | -0.19% | 17,800 | 117億9552万 | -2% |
| 11/26 | 1,068 | 1,081 | 1,068 | 1,078 | +0.94% | 56,300 | 118億1744万 | -2% |
| 11/25 | 1,067 | 1,071 | 1,066 | 1,068 | +0.28% | 30,000 | 117億782万 | -3.09% |
| 11/21 | （5%ルール）SBI HD（3%） |
| 11/21 | 1,050 | 1,066 | 1,050 | 1,065 | +1.33% | 16,800 | 116億7493万 | -3.62% |
| 11/20 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 11/20 | 1,060 | 1,060 | 1,051 | 1,051 | +0.1% | 18,600 | 115億2146万 | -5.14% |
| 11/19 | 1,052 | 1,057 | 1,050 | 1,050 | -0.19% | 32,000 | 115億1049万 | -5.49% |
| 11/18 | 1,063 | 1,067 | 1,050 | 1,052 | -1.13% | 49,100 | 115億3242万 | -5.65% |
| 11/17 | 1,065 | 1,067 | 1,063 | 1,064 | -0.37% | 28,900 | 116億6397万 | -4.83% |
| 11/14 | 1,070 | 1,076 | 1,060 | 1,068 | -2.91% | 158,700 | 117億782万 | -4.73% |
| 11/13 | 1,106 | 1,112 | 1,100 | 1,100 | -0.9% | 57,400 | 120億5861万 | -2.14% |
| 11/12 | 1,105 | 1,123 | 1,105 | 1,110 | +0.36% | 54,700 | 121億6824万 | -1.42% |
| 11/11 | 1,110 | 1,113 | 1,105 | 1,106 | -0.63% | 17,500 | 121億2439万 | -1.95% |
| 11/10 | 1,102 | 1,113 | 1,102 | 1,113 | +1.09% | 17,700 | 122億112万 | -1.42% |
| 11/07 | 1,100 | 1,102 | 1,100 | 1,101 | +0.09% | 10,200 | 120億6958万 | -2.48% |
| 11/06 | 1,105 | 1,105 | 1,100 | 1,100 | -0.09% | 14,200 | 120億5861万 | -2.74% |
| 11/05 | 1,107 | 1,107 | 1,100 | 1,101 | 0% | 25,600 | 120億6958万 | -2.74% |
| 11/04 | 1,110 | 1,110 | 1,101 | 1,101 | -0.99% | 30,800 | 120億6958万 | -2.91% |
| 10/31 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 10/31 | 1,119 | 1,119 | 1,111 | 1,112 | 0% | 14,100 | 121億9016万 | -2.03% |
| 10/30 | 1,118 | 1,122 | 1,109 | 1,112 | -1.33% | 34,000 | 121億9016万 | -2.2% |
| 10/29 | 1,143 | 1,143 | 1,119 | 1,127 | -0.79% | 43,700 | 123億5460万 | -0.88% |
| 10/28 | 1,144 | 1,144 | 1,135 | 1,136 | -0.7% | 16,700 | 124億5326万 | -0.18% |
| 10/27 | 1,144 | 1,147 | 1,140 | 1,144 | +0.35% | 13,900 | 125億4096万 | +0.53% |
| 10/24 | 1,135 | 1,140 | 1,134 | 1,140 | +0.26% | 11,600 | 124億9711万 | +0.18% |
| 10/23 | 1,134 | 1,142 | 1,134 | 1,137 | +0.18% | 9,300 | 124億6422万 | 0% |
| 10/22 | 1,131 | 1,143 | 1,131 | 1,135 | +0.44% | 12,700 | 124億4230万 | -0.18% |
| 10/21 | （IR情報）16:30 西武鉄道との協働による新型レストラン列車における新規出店のお知らせ |
| 10/21 | 1,142 | 1,144 | 1,130 | 1,130 | -0.79% | 17,300 | 123億8748万 | -0.7% |
| 10/20 | 1,131 | 1,140 | 1,131 | 1,139 | +0.71% | 14,800 | 124億8615万 | +0.09% |
| 10/17 | 1,137 | 1,139 | 1,131 | 1,131 | -0.44% | 7,700 | 123億9845万 | -0.62% |
| 10/16 | 1,138 | 1,140 | 1,130 | 1,136 | -0.26% | 9,000 | 124億5326万 | -0.09% |
| 10/15 | 1,138 | 1,139 | 1,132 | 1,139 | +0.89% | 6,300 | 124億8615万 | +0.18% |
| 10/14 | 1,130 | 1,139 | 1,125 | 1,129 | -0.53% | 28,000 | 123億7652万 | -0.7% |
| 10/10 | 1,146 | 1,146 | 1,134 | 1,135 | -1.13% | 13,200 | 124億4230万 | -0.09% |
| 10/09 | 1,149 | 1,150 | 1,146 | 1,148 | +0.17% | 7,900 | 125億8481万 | +1.06% |
| 10/08 | 1,142 | 1,151 | 1,142 | 1,146 | +0.09% | 15,300 | 125億6288万 | +0.97% |
| 10/07 | 1,149 | 1,149 | 1,142 | 1,145 | -0.35% | 9,000 | 125億5192万 | +0.97% |
| 10/02 | （IR情報）15:30 青山・表参道エリア「表参道Grid Tower」における新規出店のお知らせ |
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。
