| 2026 |
| 03/06 | 1,200 | 1,200 | 1,182 | 1,190 | -0.58% | 359,100 | 171億8955万 | -1.73% |
| 03/05 | 1,185 | 1,202 | 1,185 | 1,197 | +3.28% | 4,800 | 172億9066万 | -1.16% |
| 03/04 | 1,163 | 1,175 | 1,138 | 1,159 | -2.03% | 5,900 | 167億4175万 | -4.21% |
| 03/03 | 1,224 | 1,224 | 1,183 | 1,183 | -2.71% | 7,800 | 170億8843万 | -2.31% |
| 03/02 | 1,238 | 1,238 | 1,203 | 1,216 | -2.56% | 11,200 | 175億6512万 | +0.41% |
| 02/27 | （IR情報）17:00 支配株主等に関する事項について |
| 02/27 | 1,227 | 1,255 | 1,210 | 1,248 | +1.13% | 20,600 | 180億2736万 | +3.31% |
| 02/26 | 1,225 | 1,234 | 1,225 | 1,234 | +0.82% | 1,500 | 178億2513万 | +2.41% |
| 02/25 | 1,224 | 1,230 | 1,210 | 1,224 | +0.66% | 6,900 | 176億8068万 | +1.75% |
| 02/24 | 1,218 | 1,218 | 1,206 | 1,216 | -0.16% | 6,000 | 175億6512万 | +1.25% |
| 02/20 | 1,222 | 1,231 | 1,210 | 1,218 | -1.77% | 4,800 | 175億9401万 | +1.58% |
| 02/19 | 1,227 | 1,241 | 1,216 | 1,240 | +1.14% | 12,100 | 179億1180万 | +3.42% |
| 02/18 | 1,236 | 1,240 | 1,216 | 1,226 | +0.25% | 21,200 | 177億957万 | +2.42% |
| 02/17 | 1,225 | 1,235 | 1,217 | 1,223 | +0.16% | 11,100 | 176億6623万 | +2.17% |
| 02/16 | 1,207 | 1,228 | 1,197 | 1,221 | +1.16% | 26,400 | 176億3734万 | +2.01% |
| 02/13 | 1,215 | 1,226 | 1,207 | 1,207 | -1.63% | 12,600 | 174億3511万 | +0.92% |
| 02/12 | 1,226 | 1,232 | 1,211 | 1,227 | +0.41% | 19,300 | 177億2401万 | +2.51% |
| 02/10 | 1,226 | 1,230 | 1,215 | 1,222 | +0.49% | 6,100 | 176億5179万 | +2.09% |
| 02/09 | 1,230 | 1,230 | 1,215 | 1,216 | -0.33% | 14,100 | 175億6512万 | +1.67% |
| 02/06 | 1,209 | 1,236 | 1,209 | 1,220 | -0.16% | 20,000 | 176億2290万 | +2.01% |
| 02/05 | 1,204 | 1,226 | 1,202 | 1,222 | +1.83% | 23,800 | 176億5179万 | +2.17% |
| 02/04 | 1,191 | 1,208 | 1,189 | 1,200 | +0.76% | 17,500 | 173億3400万 | +0.33% |
| 02/03 | 1,194 | 1,201 | 1,185 | 1,191 | -0.25% | 5,200 | 172億399万 | -0.42% |
| 02/02 | 1,200 | 1,200 | 1,186 | 1,194 | -0.5% | 9,100 | 172億4733万 | -0.25% |
| 01/30 | （IR情報）17:00 連結子会社における固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 01/30 | 1,180 | 1,203 | 1,179 | 1,200 | +1.69% | 19,100 | 173億3400万 | +0.17% |
| 01/29 | 1,188 | 1,193 | 1,172 | 1,180 | -0.67% | 12,500 | 170億4510万 | -1.5% |
| 01/28 | 1,186 | 1,189 | 1,172 | 1,188 | +1.19% | 13,600 | 171億6066万 | -0.83% |
| 01/27 | 1,181 | 1,189 | 1,174 | 1,174 | -0.76% | 13,900 | 169億5843万 | -2.09% |
| 01/26 | 1,174 | 1,183 | 1,164 | 1,183 | +0.6% | 14,400 | 170億8843万 | -1.42% |
| 01/23 | （5%ルール）Gordian Capital Singapore Private Limited（8.08%） |
| 01/23 | 1,163 | 1,190 | 1,162 | 1,176 | +1.29% | 20,100 | 169億8732万 | -2% |
| 01/22 | 1,163 | 1,169 | 1,161 | 1,161 | -0.17% | 8,000 | 167億7064万 | -3.25% |
| 01/21 | 1,168 | 1,175 | 1,162 | 1,163 | -1.44% | 17,200 | 167億9953万 | -3.16% |
| 01/20 | 1,178 | 1,182 | 1,169 | 1,180 | +0.17% | 14,500 | 170億4510万 | -1.83% |
| 01/19 | 1,171 | 1,178 | 1,164 | 1,178 | +0.6% | 18,300 | 170億1621万 | -2% |
| 01/16 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 01/16 | 1,196 | 1,199 | 1,171 | 1,171 | -2.5% | 46,400 | 169億1509万 | -2.58% |
| 01/15 | 1,204 | 1,208 | 1,197 | 1,201 | -0.58% | 12,300 | 173億4844万 | -0.08% |
| 01/14 | 1,212 | 1,218 | 1,204 | 1,208 | -0.74% | 8,500 | 174億4956万 | +0.58% |
| 01/13 | 1,221 | 1,230 | 1,202 | 1,217 | -0.25% | 30,700 | 175億7956万 | +1.33% |
| 01/09 | （IR情報）17:00 (訂正)「2025年11月期第3四半期決算説明資料」の一部訂正について |
| 01/09 | （IR情報）17:00 2025年11月期決算説明資料 |
| 01/09 | （IR情報）17:00 2025年11月期決算短信〔日本基準〕(連結) |
| 01/09 | 1,207 | 1,230 | 1,206 | 1,220 | +1.08% | 114,200 | 176億2290万 | +1.75% |
| 01/08 | 1,206 | 1,224 | 1,206 | 1,207 | -0.74% | 25,000 | 174億3511万 | +0.75% |
| 01/07 | 1,227 | 1,237 | 1,216 | 1,216 | -1.22% | 22,400 | 175億6512万 | +1.59% |
| 01/06 | 1,210 | 1,231 | 1,210 | 1,231 | +1.82% | 20,400 | 177億8179万 | +3.01% |
| 01/05 | 1,214 | 1,221 | 1,203 | 1,209 | -0.98% | 14,400 | 174億6400万 | +1.43% |
| 2025 |
| 12/30 | 1,203 | 1,225 | 1,203 | 1,221 | +0.74% | 11,200 | 176億3734万 | +2.43% |
| 12/29 | 1,220 | 1,221 | 1,201 | 1,212 | -0.33% | 8,900 | 175億734万 | +1.68% |
| 12/26 | 1,205 | 1,221 | 1,205 | 1,216 | +0.91% | 23,400 | 175億6512万 | +2.01% |
| 12/25 | （IR情報）17:00 連結子会社における販売用不動産の売却に関するお知らせ |
| 12/25 | 1,213 | 1,221 | 1,205 | 1,205 | -0.66% | 14,100 | 174億622万 | +1.09% |
| 12/24 | 1,221 | 1,228 | 1,206 | 1,213 | -0.98% | 11,900 | 175億2178万 | +1.76% |
| 12/23 | 1,193 | 1,225 | 1,193 | 1,225 | +2.68% | 69,000 | 176億9512万 | +2.77% |
| 12/22 | 1,191 | 1,205 | 1,190 | 1,193 | 0% | 24,000 | 172億3288万 | +0.08% |
| 12/19 | 1,203 | 1,206 | 1,166 | 1,193 | -0.33% | 15,300 | 172億3288万 | -0.08% |
| 12/18 | 1,190 | 1,216 | 1,168 | 1,197 | +0.25% | 23,500 | 172億9066万 | +0.08% |
| 12/17 | 1,185 | 1,200 | 1,183 | 1,194 | +0.42% | 8,800 | 172億4733万 | -0.42% |
| 12/16 | 1,184 | 1,203 | 1,184 | 1,189 | -0.08% | 25,800 | 171億7510万 | -0.83% |
| 12/15 | 1,172 | 1,193 | 1,172 | 1,190 | +0.68% | 11,100 | 171億8955万 | -0.83% |
| 12/12 | 1,171 | 1,185 | 1,171 | 1,182 | +0.94% | 6,600 | 170億7399万 | -1.5% |
| 12/11 | 1,187 | 1,187 | 1,171 | 1,171 | -1.01% | 19,500 | 169億1509万 | -2.42% |
| 12/10 | 1,182 | 1,192 | 1,171 | 1,183 | +0.08% | 11,800 | 170億8843万 | -1.42% |
| 12/09 | 1,190 | 1,190 | 1,173 | 1,182 | -0.25% | 14,500 | 170億7399万 | -1.5% |
| 12/08 | 1,173 | 1,185 | 1,166 | 1,185 | +0.59% | 29,700 | 171億1732万 | -1.25% |
| 12/05 | 1,196 | 1,196 | 1,162 | 1,178 | -1.01% | 21,100 | 170億1621万 | -1.92% |
| 12/04 | 1,184 | 1,203 | 1,174 | 1,190 | +0.93% | 42,800 | 171億8955万 | -0.92% |
| 12/03 | 1,187 | 1,187 | 1,172 | 1,179 | -1.09% | 17,400 | 170億3065万 | -1.83% |
| 12/02 | 1,168 | 1,192 | 1,159 | 1,192 | +2.05% | 57,400 | 172億1844万 | -0.83% |
| 12/01 | 1,167 | 1,175 | 1,148 | 1,168 | -0.09% | 59,800 | 168億7176万 | -2.83% |
| 11/28 | 1,155 | 1,169 | 1,140 | 1,169 | +1.21% | 83,800 | 168億8620万 | -2.83% |
| 11/27 | 1,139 | 1,180 | 1,120 | 1,155 | -6.02% | 175,400 | 166億8397万 | -4.15% |
| 11/26 | 1,216 | 1,235 | 1,216 | 1,229 | +1.07% | 89,200 | 177億5290万 | +1.82% |
| 11/25 | 1,214 | 1,221 | 1,214 | 1,216 | -0.16% | 86,400 | 175億6512万 | +0.83% |
| 11/21 | 1,207 | 1,239 | 1,190 | 1,218 | +0.83% | 89,700 | 175億9401万 | +1.08% |
| 11/20 | 1,213 | 1,223 | 1,190 | 1,208 | -0.33% | 63,600 | 174億4956万 | +0.42% |
| 11/19 | 1,208 | 1,239 | 1,208 | 1,212 | +0.33% | 19,100 | 175億734万 | +0.83% |
| 11/18 | 1,223 | 1,230 | 1,208 | 1,208 | -1.87% | 36,300 | 174億4956万 | +0.75% |
| 11/17 | 1,234 | 1,237 | 1,213 | 1,231 | -0.57% | 35,800 | 177億8179万 | +2.67% |
| 11/14 | 1,238 | 1,245 | 1,236 | 1,238 | -0.4% | 19,300 | 178億8291万 | +3.43% |
| 11/13 | 1,252 | 1,255 | 1,239 | 1,243 | -0.88% | 62,200 | 179億5513万 | +4.02% |
| 11/12 | 1,253 | 1,285 | 1,240 | 1,254 | +3.47% | 150,300 | 181億1403万 | +5.11% |
| 11/11 | （IR情報）17:00 業績予想の修正(上方修正)及び特別損失の計上に関するお知らせ |
| 11/11 | （IR情報）17:00 連結子会社における販売用不動産の売却に関するお知らせ |
| 11/11 | 1,207 | 1,212 | 1,196 | 1,212 | +0.83% | 31,700 | 175億734万 | +1.93% |
| 11/10 | 1,190 | 1,204 | 1,190 | 1,202 | +0.75% | 44,500 | 173億6289万 | +1.26% |
| 11/07 | 1,172 | 1,193 | 1,172 | 1,193 | +0.85% | 19,200 | 172億3288万 | +0.76% |
| 11/06 | 1,177 | 1,190 | 1,169 | 1,183 | +1.11% | 31,500 | 170億8843万 | +0.08% |
| 11/05 | 1,177 | 1,182 | 1,162 | 1,170 | -0.68% | 31,900 | 169億65万 | -0.93% |
| 11/04 | 1,189 | 1,196 | 1,178 | 1,178 | -1.09% | 22,400 | 170億1621万 | -0.25% |
| 10/31 | 1,190 | 1,209 | 1,183 | 1,191 | -0.42% | 28,300 | 172億399万 | +1.02% |
| 10/30 | 1,183 | 1,210 | 1,181 | 1,196 | +1.53% | 32,800 | 172億7622万 | +1.53% |
| 10/29 | 1,196 | 1,204 | 1,169 | 1,178 | -1.75% | 20,500 | 170億1621万 | +0.17% |
| 10/28 | 1,208 | 1,210 | 1,199 | 1,199 | -0.75% | 8,700 | 173億1955万 | +2.13% |
| 10/27 | 1,201 | 1,223 | 1,201 | 1,208 | +0.67% | 11,200 | 174億4956万 | +3.16% |
| 10/24 | 1,194 | 1,220 | 1,194 | 1,200 | +0.5% | 10,700 | 173億3400万 | +2.74% |
| 10/23 | 1,204 | 1,213 | 1,193 | 1,194 | -0.83% | 7,700 | 172億4733万 | +2.4% |
| 10/22 | 1,218 | 1,225 | 1,204 | 1,204 | -1.47% | 32,000 | 173億9178万 | +3.44% |
| 10/21 | 1,203 | 1,224 | 1,203 | 1,222 | +2.26% | 34,900 | 176億5179万 | +5.25% |
| 10/20 | 1,189 | 1,204 | 1,184 | 1,195 | +0.5% | 35,900 | 172億6177万 | +3.28% |
| 10/17 | 1,177 | 1,196 | 1,171 | 1,189 | +1.36% | 14,700 | 171億7510万 | +3.03% |
| 10/16 | 1,175 | 1,181 | 1,171 | 1,173 | +0.26% | 2,800 | 169億4398万 | +1.82% |
| 10/15 | 1,159 | 1,170 | 1,159 | 1,170 | +1.56% | 4,400 | 169億65万 | +1.74% |
| 10/14 | 1,150 | 1,169 | 1,142 | 1,152 | -3.44% | 26,600 | 166億4064万 | +0.35% |
| 10/10 | 1,193 | 1,205 | 1,170 | 1,193 | -0.58% | 26,900 | 172億3288万 | +4.01% |
| 10/09 | 1,190 | 1,205 | 1,188 | 1,200 | +1.27% | 24,900 | 173億3400万 | +4.9% |
| 10/08 | 1,180 | 1,202 | 1,171 | 1,185 | +0.42% | 53,800 | 171億1732万 | +3.86% |
| 10/07 | （IR情報）17:00 2025年11月期第3四半期決算説明資料 |
| 10/07 | （IR情報）17:00 2025年11月期第3四半期決算短信〔日本基準〕(連結) |
| 10/07 | 1,165 | 1,189 | 1,165 | 1,180 | +1.64% | 43,600 | 170億4510万 | +3.6% |
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。
