| 2026 |
| 03/06 | 1,085 | 1,106 | 1,084 | 1,103 | -0.09% | 41,200 | 220億2602万 | +0.36% |
| 03/05 | 1,095 | 1,110 | 1,084 | 1,104 | +3.27% | 61,900 | 220億4599万 | +0.55% |
| 03/04 | 1,080 | 1,081 | 1,043 | 1,069 | -2.46% | 137,600 | 213億4707万 | -2.55% |
| 03/03 | 1,122 | 1,122 | 1,096 | 1,096 | -2.4% | 71,200 | 218億8624万 | -0.18% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 122,023株（0.61%）+0.04% |
| 03/02 | 1,110 | 1,126 | 1,109 | 1,123 | -0.8% | 66,000 | 224億2541万 | +2.18% |
| 02/27 | 1,123 | 1,138 | 1,120 | 1,132 | +1.71% | 104,400 | 226億513万 | +3.1% |
| 02/26 | 1,116 | 1,122 | 1,107 | 1,113 | -0.27% | 70,100 | 222億2571万 | +1.46% |
| 02/25 | 1,116 | 1,127 | 1,109 | 1,116 | +0.27% | 141,000 | 222億8562万 | +1.82% |
| 02/24 | 1,077 | 1,116 | 1,077 | 1,113 | +3.15% | 122,500 | 222億2571万 | +1.55% |
| 02/24 | （空売り報告）モルガン・スタンレーMUFG証券 114,223株（0.57%）-0.09% |
| 02/20 | 1,086 | 1,089 | 1,074 | 1,079 | -1.55% | 44,900 | 215億4676万 | -1.55% |
| 02/19 | 1,085 | 1,100 | 1,076 | 1,096 | +0.64% | 64,100 | 218億8624万 | -0.09% |
| 02/18 | 1,073 | 1,091 | 1,066 | 1,089 | +2.35% | 60,100 | 217億4645万 | -0.64% |
| 02/17 | （IR情報）14:00 2026年6月期第2四半期決算説明会資料 |
| 02/17 | 1,065 | 1,078 | 1,060 | 1,064 | -0.37% | 92,400 | 212億4722万 | -2.92% |
| 02/16 | 1,083 | 1,101 | 1,060 | 1,068 | -1.39% | 140,700 | 213億2710万 | -2.55% |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | 1,102 | 1,110 | 1,083 | 1,083 | -1.72% | 56,700 | 216億2664万 | -1.19% |
| 02/12 | 1,095 | 1,112 | 1,093 | 1,102 | +0.55% | 54,200 | 220億605万 | +0.64% |
| 02/10 | 1,086 | 1,110 | 1,071 | 1,096 | -1.79% | 146,900 | 218億8624万 | +0.27% |
| 02/09 | （IR情報）15:30 2026年6月期第2四半期連結業績予想の修正に関するお知らせ |
| 02/09 | 1,130 | 1,130 | 1,115 | 1,116 | -0.36% | 46,300 | 222億8562万 | +2.29% |
| 02/06 | 1,123 | 1,123 | 1,110 | 1,120 | -0.27% | 106,900 | 223億6550万 | +2.85% |
| 02/05 | （IR情報）15:30 (開示事項の経過)連結子会社のリフォーム事業譲渡(連結子会社の異動)完了及び上新電機株式会社との協業検討開始に関するお知らせ |
| 02/05 | 1,114 | 1,127 | 1,109 | 1,123 | +1.45% | 63,500 | 224億2541万 | +3.41% |
| 02/04 | 1,102 | 1,107 | 1,097 | 1,107 | +0.91% | 56,300 | 221億590万 | +2.22% |
| 02/03 | 1,089 | 1,097 | 1,085 | 1,097 | +1.2% | 52,600 | 219億621万 | +1.48% |
| 02/02 | 1,100 | 1,107 | 1,081 | 1,084 | -0.46% | 66,100 | 216億4661万 | +0.46% |
| 02/02 | （空売り報告）UBS AG 125,732株（0.62%）+0.05% |
| 01/30 | 1,086 | 1,090 | 1,080 | 1,089 | +0.28% | 40,200 | 217億4645万 | +1.11% |
| 01/29 | 1,080 | 1,086 | 1,069 | 1,086 | +0.56% | 143,000 | 216億8655万 | +1.02% |
| 01/29 | （空売り報告）UBS AG 114,032株（0.57%）-0.36% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 132,223株（0.66%）-0.06% |
| 01/28 | 1,093 | 1,093 | 1,080 | 1,080 | -0.92% | 46,000 | 215億6673万 | +0.65% |
| 01/27 | 1,096 | 1,101 | 1,086 | 1,090 | -0.82% | 44,600 | 217億6642万 | +1.77% |
| 01/27 | （空売り報告）Barclays Capital Securities Ltd 99,418株（0.49%）-0.01%義務消失 |
| 01/26 | 1,096 | 1,105 | 1,087 | 1,099 | -0.18% | 54,100 | 219億4615万 | +2.9% |
| 01/26 | （空売り報告）Barclays Capital Securities Ltd 100,518株（0.5%）再IN |
| 01/23 | 1,108 | 1,116 | 1,101 | 1,101 | -1.17% | 39,200 | 219億8608万 | +3.38% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 99,618株（0.49%）-0.09%義務消失 |
| 01/22 | 1,106 | 1,115 | 1,105 | 1,114 | +1.83% | 41,400 | 222億4568万 | +4.8% |
| 01/21 | 1,093 | 1,105 | 1,087 | 1,094 | -0.64% | 36,200 | 218億4630万 | +3.31% |
| 01/20 | 1,105 | 1,107 | 1,092 | 1,101 | -0.18% | 41,100 | 219億8608万 | +4.26% |
| 01/19 | 1,115 | 1,115 | 1,095 | 1,103 | -1.16% | 41,100 | 220億2602万 | +4.85% |
| 01/16 | 1,098 | 1,116 | 1,095 | 1,116 | +1.73% | 89,900 | 222億8562万 | +6.49% |
| 01/15 | 1,080 | 1,097 | 1,078 | 1,097 | +0.37% | 41,800 | 219億621万 | +5.18% |
| 01/14 | 1,077 | 1,093 | 1,076 | 1,093 | +1.67% | 59,400 | 218億2633万 | +5.1% |
| 01/13 | 1,084 | 1,086 | 1,068 | 1,075 | +0.66% | 63,900 | 214億6689万 | +3.76% |
| 01/09 | 1,074 | 1,077 | 1,061 | 1,068 | +0.28% | 47,600 | 213億2710万 | +3.39% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 116,318株（0.58%）-0.09% |
| 01/08 | 1,060 | 1,067 | 1,060 | 1,065 | +0.38% | 36,000 | 212億6719万 | +3.3% |
| 01/07 | 1,057 | 1,067 | 1,054 | 1,061 | +0.19% | 52,400 | 211億8732万 | +3.01% |
| 01/06 | 1,038 | 1,059 | 1,036 | 1,059 | +2.22% | 44,600 | 211億4738万 | +2.92% |
| 01/06 | （空売り報告）UBS AG 186,344株（0.93%）+0.04% |
| 01/06 | （空売り報告）Barclays Capital Securities Ltd 134,032株（0.67%）-0.03% |
| 01/05 | 1,058 | 1,064 | 1,033 | 1,036 | -2.08% | 76,300 | 206億8809万 | +0.78% |
| 01/05 | （空売り報告）UBS AG 179,584株（0.89%）-0.1% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 140,932株（0.7%）+0.04% |
| 2025 |
| 12/30 | 1,062 | 1,065 | 1,048 | 1,058 | +0.19% | 60,600 | 211億2741万 | +2.92% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 144,923株（0.72%）+0.12% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 133,332株（0.66%）-0.11% |
| 12/29 | 1,059 | 1,060 | 1,049 | 1,056 | +0.57% | 74,200 | 210億8747万 | +2.82% |
| 12/26 | 1,050 | 1,052 | 1,044 | 1,050 | +0.29% | 64,400 | 209億6766万 | +2.24% |
| 12/25 | （IR情報）15:50 （訂正）「棚卸資産の譲渡に関するお知らせ」の一部訂正について |
| 12/25 | （IR情報）15:30 （開示事項の経過）棚卸資産の譲渡完了のお知らせ |
| 12/25 | 1,042 | 1,053 | 1,041 | 1,047 | +0.19% | 72,200 | 209億775万 | +2.15% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 155,232株（0.77%）-0.04% |
| 12/24 | 1,045 | 1,049 | 1,041 | 1,045 | +0.19% | 52,200 | 208億6781万 | +2.05% |
| 12/24 | （空売り報告）Barclays Capital Securities Ltd 163,132株（0.81%）+0.06% |
| 12/23 | （IR情報）15:30 当社子会社のリフォーム事業譲渡(連結子会社の異動)に関するお知らせ |
| 12/23 | 1,035 | 1,050 | 1,035 | 1,043 | +0.58% | 57,100 | 208億2787万 | +1.86% |
| 12/22 | 1,040 | 1,042 | 1,031 | 1,037 | +0.19% | 64,200 | 207億806万 | +1.27% |
| 12/22 | （空売り報告）UBS AG 198,584株（0.99%）-0.03% |
| 12/22 | （空売り報告）モルガン・スタンレーMUFG証券 120,623株（0.6%）+0.02% |
| 12/19 | 1,030 | 1,037 | 1,028 | 1,035 | +0.68% | 34,400 | 206億6812万 | +1.07% |
| 12/18 | 1,022 | 1,028 | 1,020 | 1,028 | +0.69% | 58,300 | 205億2833万 | +0.29% |
| 12/18 | （空売り報告）モルガン・スタンレーMUFG証券 116,323株（0.58%）-0.03% |
| 12/18 | （空売り報告）Barclays Capital Securities Ltd 151,732株（0.75%）-0.05% |
| 12/17 | 1,021 | 1,023 | 1,015 | 1,021 | -0.2% | 35,500 | 203億8855万 | -0.58% |
| 12/17 | （空売り報告）Barclays Capital Securities Ltd 161,132株（0.8%）+0.07% |
| 12/16 | 1,045 | 1,045 | 1,023 | 1,023 | -1.82% | 72,400 | 204億2849万 | -0.58% |
| 12/16 | （空売り報告）モルガン・スタンレーMUFG証券 122,623株（0.61%）+0.02% |
| 12/15 | 1,034 | 1,045 | 1,034 | 1,042 | +0.87% | 73,100 | 208億790万 | +1.17% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 118,423株（0.59%）-0.1% |
| 12/12 | 1,010 | 1,033 | 1,009 | 1,033 | +2.99% | 136,100 | 206億2818万 | +0.19% |
| 12/11 | 1,004 | 1,006 | 997 | 1,003 | +0.4% | 98,700 | 200億2910万 | -2.81% |
| 12/11 | （空売り報告）UBS AG 204,084株（1.02%）+0.09% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 138,323株（0.69%）-0.01% |
| 12/10 | 999 | 1,005 | 996 | 999 | -0.2% | 96,500 | 199億4923万 | -3.38% |
| 12/10 | （空売り報告）モルガン・スタンレーMUFG証券 140,523株（0.7%）+0.1% |
| 12/09 | 1,004 | 1,008 | 999 | 1,001 | -0.6% | 87,600 | 199億8916万 | -3.47% |
| 12/09 | （空売り報告）UBS AG 186,784株（0.93%）+0.2% |
| 12/08 | 1,009 | 1,011 | 1,002 | 1,007 | +0.2% | 75,300 | 201億898万 | -3.17% |
| 12/05 | 1,007 | 1,011 | 1,005 | 1,005 | -0.59% | 50,300 | 200億6904万 | -3.64% |
| 12/04 | 1,009 | 1,015 | 1,008 | 1,011 | +0.7% | 52,300 | 201億8886万 | -3.25% |
| 12/03 | 1,011 | 1,015 | 1,004 | 1,004 | -0.89% | 73,900 | 200億4907万 | -4.2% |
| 12/03 | （空売り報告）UBS AG 146,084株（0.73%）+0.12% |
| 12/02 | 1,021 | 1,021 | 1,011 | 1,013 | -0.78% | 94,200 | 202億2879万 | -3.62% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 146,232株（0.73%）+0.12% |
| 12/01 | 1,041 | 1,041 | 1,021 | 1,021 | -2.02% | 72,200 | 203億8855万 | -3.04% |
| 12/01 | （空売り報告）UBS AG 122,484株（0.61%）+0.09% |
| 11/28 | 1,037 | 1,043 | 1,037 | 1,042 | +0.48% | 31,100 | 208億790万 | -1.23% |
| 11/27 | 1,041 | 1,044 | 1,035 | 1,037 | -0.29% | 44,800 | 207億806万 | -1.8% |
| 11/27 | （空売り報告）UBS AG 105,384株（0.52%）再IN |
| 11/26 | 1,036 | 1,041 | 1,035 | 1,040 | +0.1% | 23,300 | 207億6796万 | -1.61% |
| 11/25 | 1,039 | 1,042 | 1,031 | 1,039 | +0.19% | 31,700 | 207億4799万 | -1.8% |
| 11/21 | 1,020 | 1,038 | 1,020 | 1,037 | +1.67% | 52,600 | 207億806万 | -1.98% |
| 11/20 | 1,027 | 1,033 | 1,020 | 1,020 | -0.39% | 41,600 | 203億5716万 | -3.59% |
| 11/19 | 1,027 | 1,031 | 1,021 | 1,024 | -0.49% | 41,500 | 204億3699万 | -3.4% |
| 11/18 | 1,039 | 1,040 | 1,027 | 1,029 | -1.25% | 57,100 | 205億3678万 | -3.02% |
| 11/17 | 1,037 | 1,043 | 1,027 | 1,042 | +0.48% | 56,500 | 207億9623万 | -1.88% |
| 11/14 | 1,052 | 1,064 | 1,036 | 1,037 | -2.99% | 99,800 | 206億9644万 | -2.45% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 123,332株（0.61%）+0.04% |
| 11/13 | （IR情報）15:30 2026年6月期第1四半期決算説明資料 |
| 11/13 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/13 | 1,072 | 1,079 | 1,063 | 1,069 | -0.65% | 26,300 | 213億3510万 | +0.47% |
| 11/13 | （空売り報告）モルガン・スタンレーMUFG証券 121,723株（0.6%）+0.1% |
| 11/12 | 1,068 | 1,082 | 1,063 | 1,076 | +1.41% | 45,900 | 214億7480万 | +1.13% |
| 11/12 | （空売り報告）Barclays Capital Securities Ltd 115,032株（0.57%）-0.03% |
| 11/11 | 1,065 | 1,070 | 1,057 | 1,061 | -0.38% | 24,800 | 211億7543万 | -0.28% |
| 11/10 | 1,062 | 1,065 | 1,056 | 1,065 | +1.14% | 22,700 | 212億5527万 | 0% |
| 11/07 | 1,057 | 1,062 | 1,051 | 1,053 | -0.19% | 19,400 | 210億1577万 | -1.13% |
| 11/06 | 1,060 | 1,063 | 1,054 | 1,055 | -0.38% | 18,900 | 210億5569万 | -0.94% |
| 11/05 | 1,073 | 1,078 | 1,057 | 1,059 | -1.3% | 37,400 | 211億3552万 | -0.84% |
| 11/04 | 1,079 | 1,089 | 1,068 | 1,073 | -0.56% | 51,100 | 214億1493万 | +0.28% |
| 10/31 | （IR情報）9:30 不動産売買事業の業容拡大につき 大阪京橋に新規出店 |
| 10/31 | 1,066 | 1,079 | 1,066 | 1,079 | +0.47% | 57,000 | 215億3468万 | +0.56% |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 120,632株（0.6%）+0.1% |
| 10/30 | 1,062 | 1,080 | 1,057 | 1,074 | +0.85% | 79,900 | 214億3489万 | -0.09% |
| 10/29 | 1,077 | 1,080 | 1,063 | 1,065 | -1.11% | 96,300 | 212億5527万 | -1.11% |
| 10/28 | 1,078 | 1,084 | 1,070 | 1,077 | -0.74% | 49,700 | 214億9476万 | -0.19% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 99,923株（0.5%）再IN |
| 10/27 | 1,082 | 1,088 | 1,079 | 1,085 | +1.12% | 31,700 | 216億5443万 | +0.37% |
| 10/24 | 1,071 | 1,074 | 1,065 | 1,073 | +0.19% | 22,700 | 214億1493万 | -0.83% |
| 10/23 | 1,070 | 1,074 | 1,062 | 1,071 | +0.09% | 27,200 | 213億7501万 | -1.11% |
| 10/22 | 1,050 | 1,072 | 1,050 | 1,070 | +1.9% | 41,300 | 213億5506万 | -1.38% |
| 10/22 | （空売り報告）Barclays Capital Securities Ltd 100,632株（0.5%）再IN |
| 10/21 | 1,056 | 1,059 | 1,049 | 1,050 | -0.47% | 39,700 | 209億5590万 | -3.31% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 98,532株（0.49%）-0.01%義務消失 |
| 10/20 | 1,051 | 1,061 | 1,049 | 1,055 | +0.96% | 44,500 | 210億5569万 | -3.12% |
| 10/17 | 1,055 | 1,055 | 1,043 | 1,045 | -0.95% | 39,400 | 208億5611万 | -4.22% |
| 10/16 | 1,074 | 1,074 | 1,055 | 1,055 | -0.47% | 51,100 | 210億5569万 | -3.56% |
| 10/15 | 1,057 | 1,063 | 1,049 | 1,060 | +1.05% | 34,900 | 211億5548万 | -3.28% |
| 10/14 | 1,047 | 1,054 | 1,040 | 1,049 | -0.57% | 53,000 | 209億3594万 | -4.46% |
| 10/10 | 1,060 | 1,061 | 1,052 | 1,055 | -0.66% | 60,700 | 210億5569万 | -4.18% |
| 10/10 | （空売り報告）Barclays Capital Securities Ltd 100,932株（0.5%）再IN |
| 10/09 | 1,068 | 1,072 | 1,061 | 1,062 | -0.65% | 33,100 | 211億9539万 | -3.72% |
| 10/08 | 1,075 | 1,086 | 1,069 | 1,069 | -0.56% | 40,600 | 213億3510万 | -3.26% |
| 10/07 | 1,078 | 1,080 | 1,071 | 1,075 | -0.19% | 27,300 | 214億5485万 | -2.71% |
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。
