| 2024 |
| 07/26 | 1,046 | 1,053 | 1,036 | 1,048 | +1.06% | 45,000 | 208億6232万 | -3.41% |
| 07/25 | 1,040 | 1,046 | 1,034 | 1,037 | -1.33% | 91,200 | 206億4335万 | -4.69% |
| 07/24 | 1,074 | 1,074 | 1,050 | 1,051 | -2.14% | 65,000 | 209億2204万 | -3.75% |
| 07/23 | 1,068 | 1,079 | 1,068 | 1,074 | +0.56% | 33,600 | 213億7990万 | -2.01% |
| 07/22 | 1,083 | 1,083 | 1,066 | 1,068 | -1.57% | 84,700 | 212億6046万 | -2.73% |
| 07/19 | 1,102 | 1,102 | 1,079 | 1,085 | -0.37% | 71,500 | 215億9887万 | -1.54% |
| 07/18 | 1,087 | 1,101 | 1,087 | 1,089 | -1.18% | 40,500 | 216億7850万 | -1.36% |
| 07/17 | 1,095 | 1,106 | 1,095 | 1,102 | +0.82% | 62,200 | 219億3729万 | -0.36% |
| 07/16 | 1,106 | 1,106 | 1,090 | 1,093 | -1% | 48,700 | 217億5813万 | -1.35% |
| 07/12 | 1,086 | 1,104 | 1,085 | 1,104 | +1.56% | 107,400 | 219億7710万 | -0.63% |
| 07/11 | 1,080 | 1,088 | 1,077 | 1,087 | +1.3% | 58,200 | 216億3869万 | -2.42% |
| 07/10 | 1,088 | 1,088 | 1,070 | 1,073 | -1.11% | 64,700 | 213億5999万 | -3.85% |
| 07/09 | 1,081 | 1,092 | 1,080 | 1,085 | +0.46% | 62,700 | 215億9887万 | -3.13% |
| 07/08 | 1,088 | 1,088 | 1,080 | 1,080 | -0.64% | 51,200 | 214億9934万 | -3.91% |
| 07/05 | 1,098 | 1,108 | 1,085 | 1,087 | -1% | 96,000 | 216億3869万 | -3.63% |
| 07/04 | 1,102 | 1,110 | 1,092 | 1,098 | -0.18% | 128,300 | 218億5766万 | -2.92% |
| 07/03 | 1,095 | 1,101 | 1,084 | 1,100 | +1.85% | 114,400 | 218億9748万 | -2.91% |
| 07/02 | 1,078 | 1,094 | 1,076 | 1,080 | +0.84% | 132,200 | 214億9934万 | -4.85% |
| 07/01 | 1,058 | 1,087 | 1,058 | 1,071 | +0.85% | 176,500 | 213億2018万 | -5.89% |
| 06/28 | 1,061 | 1,082 | 1,056 | 1,062 | -0.65% | 189,700 | 211億4102万 | -6.92% |
| 06/27 | （IR情報）15:00 (開示事項の経過)棚卸資産の譲渡完了のお知らせ |
| 06/27 | 1,057 | 1,085 | 1,050 | 1,069 | -5.4% | 440,900 | 212億8036万 | -6.64% |
| 06/26 | （IR情報）15:00 棚卸資産の譲渡に関するお知らせ |
| 06/26 | 1,134 | 1,134 | 1,118 | 1,130 | +0.98% | 329,800 | 224億9468万 | -1.74% |
| 06/25 | 1,120 | 1,127 | 1,115 | 1,119 | +1.18% | 343,700 | 222億7570万 | -2.86% |
| 06/25 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.63%義務消失 |
| 06/24 | 1,115 | 1,125 | 1,106 | 1,106 | -0.81% | 246,600 | 220億1692万 | -4.16% |
| 06/21 | 1,133 | 1,137 | 1,113 | 1,115 | -1.85% | 228,900 | 221億8716万 | -3.71% |
| 06/20 | 1,140 | 1,141 | 1,132 | 1,136 | -0.53% | 84,000 | 226億503万 | -2.15% |
| 06/20 | （空売り報告）JPM Securities Japan Co Ltd. 126,800株（0.63%）+0.06% |
| 06/19 | 1,140 | 1,150 | 1,131 | 1,142 | +0.44% | 127,300 | 227億2442万 | -1.89% |
| 06/19 | （空売り報告）JPM Securities Japan Co Ltd. 114,900株（0.57%）再IN |
| 06/18 | 1,143 | 1,151 | 1,136 | 1,137 | -0.61% | 62,900 | 226億2493万 | -2.4% |
| 06/17 | （IR情報）9:30 ドローンを活用した屋根外装点検「DroneRoofer」を提供する CLUEと提携 |
| 06/17 | 1,150 | 1,150 | 1,133 | 1,144 | -0.95% | 101,200 | 227億6422万 | -2.05% |
| 06/14 | 1,129 | 1,156 | 1,129 | 1,155 | +1.94% | 85,100 | 229億8311万 | -1.53% |
| 06/13 | 1,141 | 1,145 | 1,127 | 1,133 | -0.61% | 139,500 | 225億4534万 | -3.74% |
| 06/12 | 1,155 | 1,159 | 1,138 | 1,140 | -1.3% | 135,000 | 226億8463万 | -3.55% |
| 06/11 | 1,172 | 1,173 | 1,146 | 1,155 | -1.28% | 184,100 | 229億8311万 | -2.7% |
| 06/10 | 1,176 | 1,181 | 1,168 | 1,170 | +0.09% | 171,300 | 232億8159万 | -1.93% |
| 06/07 | 1,154 | 1,172 | 1,154 | 1,169 | +1.39% | 82,300 | 232億6169万 | -2.34% |
| 06/06 | 1,175 | 1,175 | 1,149 | 1,153 | -1.28% | 87,800 | 229億4331万 | -4% |
| 06/05 | 1,177 | 1,191 | 1,168 | 1,168 | -0.76% | 112,200 | 232億4179万 | -3.07% |
| 06/04 | 1,176 | 1,183 | 1,171 | 1,177 | +0.09% | 83,100 | 234億2088万 | -2.57% |
| 06/03 | 1,188 | 1,191 | 1,167 | 1,176 | -0.42% | 116,900 | 234億98万 | -2.89% |
| 05/31 | 1,141 | 1,185 | 1,141 | 1,181 | +3.42% | 83,000 | 235億48万 | -2.72% |
| 05/30 | 1,134 | 1,148 | 1,125 | 1,142 | +0.18% | 74,800 | 227億2442万 | -6.16% |
| 05/29 | 1,154 | 1,159 | 1,138 | 1,140 | -1.21% | 50,100 | 226億8463万 | -6.63% |
| 05/28 | 1,153 | 1,165 | 1,153 | 1,154 | +0.09% | 31,000 | 229億6321万 | -5.72% |
| 05/27 | 1,170 | 1,176 | 1,150 | 1,153 | -1.45% | 80,000 | 229億4331万 | -6.11% |
| 05/24 | 1,164 | 1,176 | 1,158 | 1,170 | -0.34% | 40,200 | 232億8159万 | -4.96% |
| 05/23 | 1,180 | 1,186 | 1,165 | 1,174 | -0.42% | 59,300 | 233億6119万 | -4.86% |
| 05/22 | 1,182 | 1,191 | 1,179 | 1,179 | -0.08% | 36,400 | 234億6068万 | -4.92% |
| 05/21 | （IR情報）15:05 ハウスドゥが「第２回不動産売却・購入に関するインターネット調査」を実施 |
| 05/21 | 1,197 | 1,203 | 1,180 | 1,180 | -1.26% | 73,400 | 234億8011万 | -5.07% |
| 05/20 | 1,212 | 1,218 | 1,195 | 1,195 | -0.99% | 62,100 | 237億7858万 | -4.09% |
| 05/17 | 1,189 | 1,209 | 1,186 | 1,207 | +1.09% | 47,600 | 240億1736万 | -3.36% |
| 05/16 | 1,197 | 1,203 | 1,182 | 1,194 | +0.59% | 59,800 | 237億5868万 | -4.63% |
| 05/15 | 1,192 | 1,201 | 1,182 | 1,187 | -0.67% | 85,300 | 236億1940万 | -5.34% |
| 05/14 | 1,212 | 1,212 | 1,166 | 1,195 | -5.68% | 216,400 | 237億7858万 | -4.86% |
| 05/13 | （IR情報）15:00 2024年6月期第3四半期決算説明資料 |
| 05/13 | （IR情報）15:00 2024年6月期第3四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,268 | 1,277 | 1,251 | 1,267 | -0.39% | 54,600 | 252億1127万 | +0.8% |
| 05/10 | 1,265 | 1,278 | 1,265 | 1,272 | +1.03% | 32,000 | 253億1076万 | +1.27% |
| 05/09 | 1,269 | 1,271 | 1,259 | 1,259 | -0.79% | 29,100 | 250億5208万 | +0.4% |
| 05/08 | 1,283 | 1,285 | 1,265 | 1,269 | -1.17% | 28,900 | 252億5106万 | +1.2% |
| 05/07 | 1,288 | 1,288 | 1,277 | 1,284 | +1.1% | 39,100 | 255億4954万 | +2.31% |
| 05/02 | 1,266 | 1,280 | 1,261 | 1,270 | -0.47% | 31,600 | 252億7096万 | +1.28% |
| 05/01 | 1,260 | 1,276 | 1,255 | 1,276 | +0.79% | 43,400 | 253億9035万 | +1.84% |
| 04/30 | （IR情報）9:30 リバースモーゲージの保証残高180億円突破のお知らせ |
| 04/30 | 1,250 | 1,266 | 1,244 | 1,266 | +1.85% | 49,300 | 251億9137万 | +1.12% |
| 04/26 | 1,234 | 1,245 | 1,222 | 1,243 | +0.57% | 51,400 | 247億3371万 | -0.56% |
| 04/25 | 1,250 | 1,254 | 1,235 | 1,236 | -1.44% | 29,200 | 245億9442万 | -1.04% |
| 04/24 | 1,254 | 1,256 | 1,247 | 1,254 | 0% | 24,100 | 249億5259万 | +0.4% |
| 04/23 | 1,253 | 1,259 | 1,243 | 1,254 | +0.97% | 31,000 | 249億5259万 | +0.64% |
| 04/22 | 1,234 | 1,253 | 1,234 | 1,242 | +1.8% | 53,600 | 247億1381万 | -0.08% |
| 04/19 | 1,237 | 1,239 | 1,188 | 1,220 | -2.63% | 84,200 | 242億7604万 | -1.53% |
| 04/18 | 1,230 | 1,253 | 1,216 | 1,253 | +1.87% | 49,000 | 249億3269万 | +1.46% |
| 04/17 | 1,255 | 1,265 | 1,230 | 1,230 | -1.2% | 73,000 | 244億7503万 | 0% |
| 04/16 | 1,307 | 1,307 | 1,244 | 1,245 | -5.11% | 135,500 | 247億7350万 | +1.55% |
| 04/15 | 1,265 | 1,319 | 1,254 | 1,312 | +2.98% | 112,000 | 261億670万 | +7.54% |
| 04/12 | 1,260 | 1,275 | 1,256 | 1,274 | +1.35% | 36,200 | 253億5056万 | +4.94% |
| 04/11 | 1,260 | 1,268 | 1,247 | 1,257 | -0.4% | 37,900 | 250億1228万 | +4.06% |
| 04/10 | 1,281 | 1,291 | 1,262 | 1,262 | -1.25% | 66,200 | 251億1178万 | +4.9% |
| 04/09 | 1,247 | 1,281 | 1,247 | 1,278 | +2.98% | 78,000 | 254億3015万 | +6.68% |
| 04/08 | 1,247 | 1,248 | 1,235 | 1,241 | +0.57% | 92,100 | 246億9391万 | +4.11% |
| 04/05 | 1,226 | 1,236 | 1,214 | 1,234 | +0.08% | 172,700 | 245億5462万 | +3.87% |
| 04/04 | 1,250 | 1,250 | 1,231 | 1,233 | -0.08% | 125,000 | 245億3472万 | +4.14% |
| 04/03 | 1,222 | 1,249 | 1,210 | 1,234 | 0% | 80,900 | 245億5462万 | +4.49% |
| 04/02 | 1,264 | 1,268 | 1,229 | 1,234 | -1.36% | 88,100 | 245億5462万 | +4.75% |
| 04/01 | 1,289 | 1,290 | 1,251 | 1,251 | -2.8% | 167,300 | 248億9289万 | +6.65% |
| 03/29 | （IR情報）16:00 ポジティブ・インパクト・ファイナンスによる資金調達を実施 |
| 03/29 | 1,264 | 1,298 | 1,264 | 1,287 | +2.8% | 159,400 | 256億924万 | +10.19% |
| 03/28 | 1,254 | 1,263 | 1,244 | 1,252 | -0.63% | 121,500 | 249億1279万 | +7.84% |
| 03/27 | （IR情報）15:00 (開示事項の経過)棚卸資産の譲渡完了のお知らせ |
| 03/27 | 1,255 | 1,264 | 1,249 | 1,260 | +1.12% | 76,800 | 250億7198万 | +9.09% |
| 03/26 | 1,220 | 1,249 | 1,219 | 1,246 | +2.05% | 78,700 | 247億9340万 | +8.44% |
| 03/25 | 1,217 | 1,237 | 1,212 | 1,221 | +0.49% | 83,100 | 242億9594万 | +6.73% |
| 03/22 | （IR情報）15:00 棚卸資産の譲渡に関するお知らせ |
| 03/22 | 1,225 | 1,225 | 1,208 | 1,215 | -0.82% | 58,400 | 241億7655万 | +6.49% |
| 03/21 | 1,224 | 1,230 | 1,209 | 1,225 | +2.6% | 85,200 | 243億7554万 | +7.74% |
| 03/19 | 1,169 | 1,194 | 1,166 | 1,194 | +2.58% | 51,600 | 237億5868万 | +5.48% |
| 03/18 | 1,159 | 1,172 | 1,149 | 1,164 | +1.75% | 49,600 | 231億6173万 | +3.1% |
| 03/15 | 1,130 | 1,150 | 1,130 | 1,144 | +0.79% | 42,400 | 227億6376万 | +1.51% |
| 03/14 | 1,117 | 1,138 | 1,114 | 1,135 | +1.89% | 34,400 | 225億8468万 | +0.8% |
| 03/13 | 1,127 | 1,136 | 1,114 | 1,114 | -1.24% | 25,800 | 221億6681万 | -0.98% |
| 03/12 | 1,114 | 1,128 | 1,095 | 1,128 | +1.08% | 50,800 | 224億4539万 | +0.09% |
| 03/11 | 1,135 | 1,135 | 1,105 | 1,116 | -2.36% | 57,000 | 222億661万 | -0.98% |
| 03/08 | 1,128 | 1,151 | 1,128 | 1,143 | +1.42% | 57,500 | 227億4387万 | +1.33% |
| 03/07 | 1,148 | 1,159 | 1,127 | 1,127 | -1.83% | 39,400 | 224億2549万 | -0.09% |
| 03/06 | 1,130 | 1,151 | 1,130 | 1,148 | +0.88% | 48,800 | 228億4336万 | +1.68% |
| 03/05 | 1,129 | 1,138 | 1,119 | 1,138 | +1.52% | 42,300 | 226億4437万 | +0.89% |
| 03/04 | 1,147 | 1,153 | 1,121 | 1,121 | -1.92% | 64,400 | 223億610万 | -0.53% |
| 02/29 | （IR情報）15:00 リバースモーゲージ保証事業 提携金融機関数50達成のお知らせ |
| 02/28 | （IR情報）15:00 2024年6月期第2四半期決算説明会資料 |
