| 2026 |
| 03/06 | 1,575 | 1,590 | 1,563 | 1,587 | +0.76% | 67,400 | 317億9141万 | +0.89% |
| 03/05 | 1,575 | 1,595 | 1,567 | 1,575 | +3.55% | 69,100 | 315億5103万 | +0.38% |
| 03/04 | 1,540 | 1,559 | 1,502 | 1,521 | -3.73% | 114,600 | 304億6928万 | -2.87% |
| 03/03 | 1,616 | 1,627 | 1,580 | 1,580 | -2.23% | 114,300 | 316億5119万 | +1.02% |
| 03/02 | 1,621 | 1,638 | 1,607 | 1,616 | -1.94% | 131,100 | 323億7235万 | +3.59% |
| 02/27 | 1,640 | 1,648 | 1,625 | 1,648 | +0.86% | 38,900 | 330億1339万 | +5.91% |
| 02/26 | 1,619 | 1,650 | 1,615 | 1,634 | +1.49% | 92,300 | 327億3294万 | +5.49% |
| 02/25 | 1,580 | 1,614 | 1,573 | 1,610 | +2.48% | 97,300 | 322億5216万 | +4.27% |
| 02/24 | 1,592 | 1,608 | 1,571 | 1,571 | -1.87% | 66,600 | 314億7090万 | +2.01% |
| 02/20 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 02/20 | 1,600 | 1,615 | 1,590 | 1,601 | -0.87% | 83,600 | 320億7187万 | +4.16% |
| 02/19 | 1,590 | 1,616 | 1,582 | 1,615 | +1.57% | 58,700 | 323億5232万 | +5.28% |
| 02/18 | 1,585 | 1,594 | 1,575 | 1,590 | +0.76% | 65,700 | 318億5151万 | +3.99% |
| 02/17 | 1,622 | 1,622 | 1,575 | 1,578 | -2.95% | 128,600 | 316億1112万 | +3.48% |
| 02/16 | 1,655 | 1,670 | 1,610 | 1,626 | +2.72% | 190,000 | 325億7268万 | +6.69% |
| 02/13 | （IR情報）15:30 役員人事及び主要人事の内定に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,600 | 1,610 | 1,579 | 1,583 | -1.68% | 97,900 | 317億1128万 | +4.21% |
| 02/12 | 1,599 | 1,617 | 1,591 | 1,610 | +0.81% | 123,400 | 322億5216万 | +6.2% |
| 02/10 | （IR情報）15:30 B-Den（不動産クラウドファンディング） 株主様優待企画に関するお知らせ |
| 02/10 | 1,566 | 1,597 | 1,558 | 1,597 | +2.31% | 98,300 | 319億9174万 | +5.69% |
| 02/09 | 1,539 | 1,561 | 1,537 | 1,561 | +1.69% | 158,800 | 312億7057万 | +3.65% |
| 02/06 | 1,521 | 1,535 | 1,508 | 1,535 | +0.59% | 61,500 | 307億4973万 | +2.13% |
| 02/05 | 1,530 | 1,532 | 1,520 | 1,526 | -0.26% | 47,700 | 305億6944万 | +1.73% |
| 02/04 | 1,510 | 1,536 | 1,506 | 1,530 | +0.86% | 70,300 | 306億4957万 | +2% |
| 02/03 | 1,524 | 1,525 | 1,500 | 1,517 | 0% | 45,600 | 303億8915万 | +1.07% |
| 02/02 | 1,506 | 1,526 | 1,502 | 1,517 | +1.13% | 108,300 | 303億8915万 | +1.07% |
| 01/30 | （IR情報）15:30 2025年12月期剰余金の配当(増配)に関するお知らせ |
| 01/30 | 1,494 | 1,502 | 1,486 | 1,500 | +0.54% | 46,800 | 300億4860万 | -0.07% |
| 01/29 | 1,480 | 1,496 | 1,467 | 1,492 | +0.13% | 65,200 | 298億8834万 | -0.67% |
| 01/28 | 1,481 | 1,493 | 1,476 | 1,490 | -0.13% | 60,400 | 298億4827万 | -0.86% |
| 01/27 | 1,478 | 1,493 | 1,469 | 1,492 | +0.74% | 90,600 | 298億8834万 | -0.8% |
| 01/26 | 1,480 | 1,488 | 1,468 | 1,481 | -0.67% | 89,600 | 296億6798万 | -1.59% |
| 01/23 | 1,495 | 1,503 | 1,487 | 1,491 | -0.73% | 76,800 | 298億6830万 | -1% |
| 01/22 | 1,475 | 1,503 | 1,473 | 1,502 | +2.46% | 97,000 | 300億8866万 | -0.4% |
| 01/21 | 1,491 | 1,491 | 1,463 | 1,466 | -2.72% | 152,200 | 293億6749万 | -2.85% |
| 01/20 | 1,520 | 1,520 | 1,496 | 1,507 | -0.66% | 96,100 | 301億8882万 | -0.2% |
| 01/19 | 1,507 | 1,525 | 1,497 | 1,517 | +0.66% | 113,500 | 303億8915万 | +0.46% |
| 01/16 | 1,507 | 1,513 | 1,497 | 1,507 | -0.4% | 106,400 | 301億8882万 | -0.2% |
| 01/15 | 1,489 | 1,520 | 1,487 | 1,513 | +1.54% | 132,200 | 303億902万 | +0.13% |
| 01/14 | 1,508 | 1,519 | 1,490 | 1,490 | -1% | 134,300 | 298億4827万 | -1.46% |
| 01/13 | 1,535 | 1,545 | 1,504 | 1,505 | -1.83% | 154,800 | 301億4876万 | -0.59% |
| 01/09 | 1,515 | 1,533 | 1,511 | 1,533 | +1.19% | 139,600 | 307億966万 | +1.19% |
| 01/08 | 1,505 | 1,520 | 1,505 | 1,515 | +0.73% | 77,000 | 303億4908万 | +0.07% |
| 01/07 | 1,485 | 1,505 | 1,485 | 1,504 | +0.87% | 93,200 | 301億2872万 | -0.73% |
| 01/06 | 1,479 | 1,495 | 1,479 | 1,491 | +0.81% | 126,900 | 298億6830万 | -1.78% |
| 01/05 | 1,477 | 1,480 | 1,459 | 1,479 | +0.89% | 151,900 | 296億2791万 | -2.76% |
| 2025 |
| 12/30 | 1,474 | 1,483 | 1,460 | 1,466 | -0.68% | 162,700 | 293億6749万 | -3.87% |
| 12/29 | 1,456 | 1,495 | 1,454 | 1,476 | -3.53% | 372,500 | 295億6782万 | -3.28% |
| 12/26 | 1,533 | 1,540 | 1,523 | 1,530 | -0.13% | 539,400 | 306億4957万 | +0.13% |
| 12/25 | 1,520 | 1,535 | 1,519 | 1,532 | +0.33% | 151,900 | 306億8963万 | +0.26% |
| 12/24 | 1,520 | 1,539 | 1,515 | 1,527 | +0.33% | 211,600 | 305億8947万 | 0% |
| 12/23 | 1,516 | 1,530 | 1,515 | 1,522 | +0.2% | 127,900 | 304億8931万 | -0.26% |
| 12/22 | 1,516 | 1,524 | 1,511 | 1,519 | +0.26% | 185,500 | 304億2921万 | -0.52% |
| 12/19 | 1,517 | 1,525 | 1,509 | 1,515 | 0% | 152,200 | 303億4908万 | -1.37% |
| 12/18 | 1,515 | 1,522 | 1,507 | 1,515 | -0.33% | 130,400 | 303億4908万 | -2.01% |
| 12/17 | 1,525 | 1,525 | 1,515 | 1,520 | +0.4% | 116,700 | 304億4924万 | -2.25% |
| 12/16 | 1,516 | 1,524 | 1,502 | 1,514 | -1.43% | 152,700 | 303億2905万 | -3.13% |
| 12/15 | 1,516 | 1,536 | 1,505 | 1,536 | +1.45% | 95,400 | 307億6976万 | -2.29% |
| 12/12 | 1,510 | 1,523 | 1,500 | 1,514 | +1.07% | 89,800 | 303億2905万 | -4.06% |
| 12/11 | 1,520 | 1,528 | 1,495 | 1,498 | -1.06% | 170,200 | 300億853万 | -5.55% |
| 12/10 | 1,510 | 1,521 | 1,505 | 1,514 | +0.07% | 62,300 | 303億2905万 | -4.96% |
| 12/09 | 1,534 | 1,537 | 1,505 | 1,513 | -1.37% | 131,900 | 303億902万 | -5.5% |
| 12/08 | 1,529 | 1,541 | 1,526 | 1,534 | +0.13% | 90,600 | 307億2970万 | -4.72% |
| 12/05 | 1,537 | 1,546 | 1,525 | 1,532 | -0.65% | 56,900 | 306億8963万 | -5.32% |
| 12/04 | 1,532 | 1,544 | 1,528 | 1,542 | +0.65% | 82,600 | 308億8996万 | -5.17% |
| 12/03 | 1,522 | 1,532 | 1,508 | 1,532 | +0.79% | 93,400 | 306億8963万 | -6.24% |
| 12/02 | 1,535 | 1,543 | 1,516 | 1,520 | -1.04% | 97,600 | 304億4924万 | -7.54% |
| 12/01 | 1,572 | 1,572 | 1,536 | 1,536 | -2.29% | 140,100 | 307億6976万 | -7.08% |
| 11/28 | 1,580 | 1,592 | 1,569 | 1,572 | -0.38% | 87,000 | 314億9093万 | -5.42% |
| 11/27 | 1,562 | 1,578 | 1,556 | 1,578 | +1.09% | 70,200 | 316億1112万 | -5.4% |
| 11/26 | 1,525 | 1,565 | 1,520 | 1,561 | +3.38% | 115,400 | 312億7057万 | -6.81% |
| 11/25 | 1,550 | 1,555 | 1,500 | 1,510 | -0.98% | 120,200 | 302億4892万 | -10.28% |
| 11/21 | 1,515 | 1,529 | 1,515 | 1,525 | +0.2% | 80,900 | 305億4941万 | -9.82% |
| 11/20 | 1,535 | 1,543 | 1,512 | 1,522 | +0.4% | 163,600 | 304億8931万 | -10.52% |
| 11/19 | （5%ルール）エムアンドエム（8.18%）宮内誠（5.73%） |
| 11/19 | 1,510 | 1,523 | 1,495 | 1,516 | +1.07% | 106,100 | 303億6911万 | -11.4% |
| 11/18 | 1,534 | 1,543 | 1,488 | 1,500 | -2.85% | 259,900 | 300億4860万 | -12.79% |
| 11/17 | 1,618 | 1,618 | 1,533 | 1,544 | -11.16% | 532,100 | 309億3002万 | -10.8% |
| 11/14 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 連結子会社における販売用不動産評価損及び貸倒引当金繰入の計上に関するお知らせ |
| 11/14 | （IR情報）15:30 2025年12月期通期連結業績予想の修正に関するお知らせ |
| 11/14 | 1,746 | 1,755 | 1,729 | 1,738 | -0.86% | 92,600 | 348億1631万 | -0.23% |
| 11/13 | 1,756 | 1,771 | 1,733 | 1,753 | +0.23% | 79,300 | 351億1679万 | +0.52% |
| 11/12 | 1,739 | 1,755 | 1,728 | 1,749 | +1.16% | 56,600 | 350億3666万 | +0.17% |
| 11/11 | 1,742 | 1,744 | 1,715 | 1,729 | +0.29% | 39,200 | 346億3601万 | -1.14% |
| 11/10 | 1,725 | 1,741 | 1,708 | 1,724 | +1.06% | 31,800 | 345億3585万 | -1.65% |
| 11/07 | 1,691 | 1,707 | 1,688 | 1,706 | +0.41% | 39,400 | 341億7527万 | -2.79% |
| 11/06 | 1,685 | 1,711 | 1,685 | 1,699 | +0.83% | 45,400 | 340億3504万 | -3.41% |
| 11/05 | 1,693 | 1,696 | 1,639 | 1,685 | -0.94% | 117,200 | 337億5459万 | -4.59% |
| 11/04 | 1,736 | 1,736 | 1,701 | 1,701 | -2.52% | 77,800 | 340億7511万 | -4.17% |
| 10/31 | 1,742 | 1,749 | 1,729 | 1,745 | +0.29% | 30,100 | 349億5653万 | -2.13% |
| 10/30 | 1,728 | 1,750 | 1,720 | 1,740 | +1.28% | 50,400 | 348億5637万 | -2.63% |
| 10/29 | 1,753 | 1,753 | 1,711 | 1,718 | -2.22% | 117,200 | 344億1566万 | -4.13% |
| 10/28 | 1,782 | 1,787 | 1,750 | 1,757 | -0.85% | 51,600 | 351億9692万 | -2.28% |
| 10/27 | 1,765 | 1,786 | 1,759 | 1,772 | +1.26% | 57,000 | 354億9741万 | -1.61% |
| 10/24 | 1,765 | 1,765 | 1,734 | 1,750 | -0.68% | 73,000 | 350億5670万 | -2.99% |
| 10/23 | 1,730 | 1,764 | 1,730 | 1,762 | +2.03% | 49,000 | 352億9708万 | -2.49% |
| 10/22 | 1,759 | 1,759 | 1,725 | 1,727 | -1.09% | 90,200 | 345億9595万 | -4.69% |
| 10/21 | 1,767 | 1,771 | 1,746 | 1,746 | -0.23% | 49,100 | 349億7657万 | -4.01% |
| 10/20 | 1,760 | 1,760 | 1,730 | 1,750 | +1.27% | 49,200 | 350億5670万 | -3.95% |
| 10/17 | 1,755 | 1,764 | 1,727 | 1,728 | -2.32% | 53,600 | 346億1598万 | -5.42% |
| 10/16 | 1,769 | 1,775 | 1,758 | 1,769 | 0% | 29,900 | 354億3731万 | -3.44% |
| 10/15 | （IR情報）15:30 固定資産への保有目的変更に関するお知らせ |
| 10/15 | 1,733 | 1,769 | 1,733 | 1,769 | +2.37% | 48,900 | 354億3731万 | -3.6% |
| 10/14 | 1,759 | 1,775 | 1,715 | 1,728 | -3.36% | 141,800 | 346億1598万 | -5.88% |
| 10/10 | 1,805 | 1,812 | 1,788 | 1,788 | -0.94% | 57,400 | 358億1793万 | -2.61% |
| 10/09 | 1,810 | 1,825 | 1,792 | 1,805 | +0.11% | 56,600 | 361億5848万 | -1.63% |
| 10/08 | 1,801 | 1,830 | 1,800 | 1,803 | -0.06% | 47,700 | 361億1841万 | -1.64% |
| 10/07 | 1,836 | 1,836 | 1,798 | 1,804 | -1.42% | 65,700 | 361億3844万 | -1.47% |
| 10/03 | （IR情報）15:30 販売用不動産の売却に関するお知らせ |
| 09/30 | （IR情報）16:45 持分法適用会社の異動（株式譲渡）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。
