| 2026 |
| 03/06 | 3,440 | 3,510 | 3,440 | 3,510 | 0% | 22,400 | 770億7117万 | +3.63% |
| 03/05 | 3,415 | 3,520 | 3,415 | 3,510 | +3.54% | 31,400 | 770億7117万 | +4.03% |
| 03/04 | 3,420 | 3,440 | 3,340 | 3,390 | -2.02% | 47,000 | 744億3626万 | +0.83% |
| 03/03 | 3,480 | 3,490 | 3,415 | 3,460 | -0.43% | 30,900 | 759億7329万 | +3.13% |
| 03/02 | 3,445 | 3,490 | 3,440 | 3,475 | -0.71% | 24,700 | 763億266万 | +3.86% |
| 02/27 | 3,470 | 3,520 | 3,450 | 3,500 | +1.3% | 36,500 | 768億5160万 | +4.85% |
| 02/26 | 3,415 | 3,510 | 3,400 | 3,455 | +1.32% | 51,100 | 758億6350万 | +3.78% |
| 02/25 | 3,375 | 3,435 | 3,375 | 3,410 | +0.89% | 29,600 | 748億7541万 | +2.65% |
| 02/24 | 3,360 | 3,410 | 3,335 | 3,380 | -0.59% | 43,900 | 742億1668万 | +1.93% |
| 02/20 | 3,430 | 3,440 | 3,400 | 3,400 | -0.87% | 20,900 | 746億5584万 | +2.6% |
| 02/19 | 3,415 | 3,445 | 3,375 | 3,430 | +0.15% | 18,800 | 753億1456万 | +3.56% |
| 02/18 | 3,390 | 3,445 | 3,360 | 3,425 | +0.74% | 19,300 | 752億478万 | +3.54% |
| 02/17 | 3,370 | 3,440 | 3,360 | 3,400 | +0.89% | 34,900 | 746億5584万 | +2.81% |
| 02/16 | 3,425 | 3,440 | 3,370 | 3,370 | -1.61% | 31,400 | 739億9711万 | +1.84% |
| 02/13 | 3,450 | 3,480 | 3,385 | 3,425 | -0.72% | 29,300 | 752億478万 | +3.41% |
| 02/12 | 3,370 | 3,475 | 3,370 | 3,450 | +1.92% | 38,300 | 757億5372万 | +4.14% |
| 02/10 | 3,405 | 3,425 | 3,365 | 3,385 | -0.59% | 34,400 | 743億2647万 | +2.2% |
| 02/09 | 3,400 | 3,430 | 3,350 | 3,405 | +2.25% | 39,900 | 747億6562万 | +2.71% |
| 02/06 | 3,315 | 3,360 | 3,275 | 3,330 | +0.45% | 33,900 | 731億1880万 | +0.24% |
| 02/05 | 3,290 | 3,380 | 3,290 | 3,315 | +0.91% | 35,000 | 727億8944万 | -0.51% |
| 02/04 | 3,225 | 3,310 | 3,225 | 3,285 | +0.92% | 27,700 | 721億3071万 | -1.68% |
| 02/03 | 3,250 | 3,290 | 3,245 | 3,255 | +0.15% | 28,700 | 714億7198万 | -2.92% |
| 02/02 | 3,235 | 3,310 | 3,230 | 3,250 | +0.46% | 43,400 | 713億6220万 | -3.42% |
| 01/30 | 3,210 | 3,265 | 3,205 | 3,235 | +0.62% | 30,300 | 710億3283万 | -4.2% |
| 01/29 | 3,190 | 3,245 | 3,145 | 3,215 | +0.47% | 37,200 | 705億9368万 | -5.13% |
| 01/28 | 3,180 | 3,225 | 3,150 | 3,200 | -0.16% | 28,400 | 702億6432万 | -5.99% |
| 01/27 | 3,230 | 3,255 | 3,180 | 3,205 | 0% | 29,700 | 703億7410万 | -6.23% |
| 01/26 | 3,210 | 3,225 | 3,145 | 3,205 | -1.23% | 75,700 | 703億7410万 | -6.56% |
| 01/23 | 3,270 | 3,300 | 3,200 | 3,245 | -1.22% | 59,200 | 712億5241万 | -5.72% |
| 01/22 | 3,270 | 3,315 | 3,270 | 3,285 | +0.46% | 27,500 | 721億3071万 | -4.84% |
| 01/21 | 3,250 | 3,290 | 3,225 | 3,270 | -0.46% | 41,300 | 717億8958万 | -5.52% |
| 01/20 | 3,255 | 3,315 | 3,240 | 3,285 | +1.08% | 66,600 | 721億1889万 | -5.28% |
| 01/19 | 3,300 | 3,300 | 3,230 | 3,250 | -2.55% | 63,300 | 713億5050万 | -6.45% |
| 01/16 | 3,300 | 3,350 | 3,295 | 3,335 | 0% | 39,800 | 732億1659万 | -4.19% |
| 01/15 | 3,305 | 3,355 | 3,270 | 3,335 | -0.3% | 39,800 | 732億1659万 | -4.33% |
| 01/14 | 3,365 | 3,420 | 3,320 | 3,345 | -1.62% | 41,900 | 734億3613万 | -4.13% |
| 01/13 | 3,440 | 3,450 | 3,385 | 3,400 | -1.16% | 26,400 | 746億4360万 | -2.77% |
| 01/09 | 3,425 | 3,460 | 3,425 | 3,440 | -0.15% | 17,400 | 755億2176万 | -1.71% |
| 01/08 | 3,440 | 3,470 | 3,395 | 3,445 | 0% | 19,600 | 756億3153万 | -1.66% |
| 01/07 | 3,470 | 3,485 | 3,400 | 3,445 | +0.15% | 18,200 | 756億3153万 | -1.77% |
| 01/06 | 3,450 | 3,485 | 3,390 | 3,440 | -0.72% | 29,200 | 755億2176万 | -2.19% |
| 01/05 | （5%ルール）NEUBERGER BERMAN TAIWAN(SITE)LIMITED（0.22%）ニューバーガー・バーマン（7.24%） |
| 01/05 | 3,535 | 3,590 | 3,445 | 3,465 | -2.94% | 22,900 | 760億7061万 | -1.79% |
| 2025 |
| 12/30 | 3,570 | 3,620 | 3,555 | 3,570 | 0% | 15,700 | 783億7578万 | +0.88% |
| 12/29 | 3,615 | 3,615 | 3,535 | 3,570 | +0.28% | 22,600 | 783億7578万 | +0.76% |
| 12/26 | （IR情報）15:30 再発防止策の進捗状況に関するお知らせ(最終報告) |
| 12/26 | 3,600 | 3,615 | 3,540 | 3,560 | -0.42% | 15,300 | 781億5624万 | +0.31% |
| 12/25 | 3,550 | 3,615 | 3,530 | 3,575 | +0.7% | 13,900 | 784億8555万 | +0.65% |
| 12/24 | 3,550 | 3,585 | 3,540 | 3,550 | -0.14% | 15,400 | 779億3670万 | -0.11% |
| 12/23 | 3,530 | 3,565 | 3,530 | 3,555 | +0.71% | 13,100 | 780億4647万 | -0.06% |
| 12/22 | 3,570 | 3,580 | 3,525 | 3,530 | -1.67% | 21,500 | 774億9762万 | -0.9% |
| 12/19 | 3,550 | 3,595 | 3,550 | 3,590 | +0.7% | 23,200 | 788億1486万 | +0.62% |
| 12/18 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 12/18 | 3,500 | 3,620 | 3,475 | 3,565 | +1.86% | 23,800 | 782億6601万 | -0.22% |
| 12/17 | （IR情報）16:00 2025年10月期決算説明会(資料) |
| 12/17 | 3,495 | 3,540 | 3,485 | 3,500 | +0.14% | 17,200 | 768億3900万 | -2.13% |
| 12/16 | 3,490 | 3,570 | 3,490 | 3,495 | +0.14% | 24,500 | 767億2923万 | -2.35% |
| 12/15 | 3,445 | 3,520 | 3,390 | 3,490 | -0.71% | 46,400 | 766億1946万 | -2.6% |
| 12/12 | （IR情報）15:30 通期業績予想と実績値との差異に関するお知らせ |
| 12/12 | （IR情報）15:30 2025年10月期決算短信〔日本基準〕(連結) |
| 12/12 | 3,510 | 3,515 | 3,460 | 3,515 | +2.18% | 28,400 | 771億6831万 | -1.98% |
| 12/11 | 3,435 | 3,465 | 3,380 | 3,440 | +0.15% | 36,900 | 755億2176万 | -4.12% |
| 12/10 | 3,420 | 3,510 | 3,420 | 3,435 | +0.15% | 31,800 | 754億1199万 | -4.48% |
| 12/09 | 3,435 | 3,455 | 3,415 | 3,430 | -0.87% | 18,800 | 753億222万 | -4.8% |
| 12/08 | 3,460 | 3,460 | 3,420 | 3,460 | +1.02% | 27,500 | 759億6084万 | -4.21% |
| 12/05 | 3,495 | 3,495 | 3,425 | 3,425 | -2.84% | 22,800 | 751億9245万 | -5.33% |
| 12/04 | 3,480 | 3,560 | 3,480 | 3,525 | +1.15% | 22,400 | 773億8785万 | -3.05% |
| 12/03 | 3,500 | 3,535 | 3,475 | 3,485 | -0.85% | 19,400 | 765億969万 | -4.52% |
| 12/02 | 3,535 | 3,590 | 3,495 | 3,515 | -0.57% | 15,900 | 771億6831万 | -4.25% |
| 12/01 | 3,665 | 3,670 | 3,525 | 3,535 | -4.72% | 18,900 | 776億739万 | -4.23% |
| 11/28 | 3,705 | 3,740 | 3,685 | 3,710 | -0.13% | 14,100 | 814億4934万 | -0.05% |
| 11/27 | 3,740 | 3,755 | 3,700 | 3,715 | -0.67% | 13,800 | 815億5911万 | -0.27% |
| 11/26 | 3,665 | 3,740 | 3,665 | 3,740 | +2.05% | 18,700 | 821億796万 | +0.08% |
| 11/25 | 3,700 | 3,735 | 3,630 | 3,665 | -1.35% | 35,400 | 804億6141万 | -2.21% |
| 11/21 | 3,640 | 3,720 | 3,640 | 3,715 | +2.06% | 15,900 | 815億5911万 | -1.28% |
| 11/20 | 3,615 | 3,660 | 3,610 | 3,640 | +0.41% | 9,300 | 798億9436万 | -3.5% |
| 11/19 | 3,615 | 3,670 | 3,610 | 3,625 | +0.28% | 17,100 | 795億6512万 | -4.2% |
| 11/18 | 3,700 | 3,700 | 3,570 | 3,615 | -2.3% | 16,500 | 793億4563万 | -4.74% |
| 11/17 | 3,680 | 3,715 | 3,630 | 3,700 | +0.54% | 15,200 | 812億1130万 | -2.76% |
| 11/14 | 3,730 | 3,745 | 3,680 | 3,680 | -0.94% | 14,600 | 807億7232万 | -3.59% |
| 11/13 | 3,640 | 3,725 | 3,640 | 3,715 | +2.06% | 11,000 | 815億4053万 | -3% |
| 11/12 | 3,590 | 3,675 | 3,590 | 3,640 | +1.82% | 15,000 | 798億9436万 | -5.31% |
| 11/11 | 3,580 | 3,585 | 3,540 | 3,575 | -0.14% | 27,000 | 784億6767万 | -7.38% |
| 11/10 | 3,595 | 3,615 | 3,560 | 3,580 | +0.14% | 26,700 | 785億7742万 | -7.59% |
| 11/07 | 3,525 | 3,600 | 3,525 | 3,575 | +0.7% | 28,300 | 784億6767万 | -7.96% |
| 11/06 | 3,590 | 3,615 | 3,535 | 3,550 | -2.47% | 23,000 | 779億1895万 | -8.95% |
| 11/05 | 3,575 | 3,650 | 3,540 | 3,640 | +0.41% | 36,100 | 798億9436万 | -7.17% |
| 11/04 | （IR情報）15:30 学生マンション「ユニエトワール南草津」譲渡完了に関するお知らせ |
| 11/04 | 3,625 | 3,670 | 3,600 | 3,625 | -0.55% | 28,300 | 795億6512万 | -8.04% |
| 10/31 | 3,685 | 3,705 | 3,630 | 3,645 | +0.69% | 26,500 | 800億410万 | -8% |
| 10/30 | 3,775 | 3,810 | 3,600 | 3,620 | -6.46% | 89,700 | 794億5538万 | -9.02% |
| 10/29 | 3,840 | 3,880 | 3,820 | 3,870 | -0.13% | 116,900 | 849億4263万 | -3.1% |
| 10/28 | 4,010 | 4,015 | 3,865 | 3,875 | -3.37% | 38,100 | 850億5237万 | -3.1% |
| 10/27 | （IR情報）15:30 社外取締役の辞任に関するお知らせ |
| 10/27 | 4,030 | 4,030 | 4,005 | 4,010 | +0.12% | 20,600 | 880億1549万 | +0.25% |
| 10/24 | 4,050 | 4,060 | 4,005 | 4,005 | -1.48% | 17,100 | 879億574万 | +0.28% |
| 10/23 | 4,050 | 4,115 | 4,025 | 4,065 | +0.37% | 20,400 | 892億2268万 | +1.98% |
| 10/22 | 4,000 | 4,075 | 4,000 | 4,050 | +1% | 11,400 | 888億9345万 | +1.89% |
| 10/21 | 4,020 | 4,030 | 3,990 | 4,010 | -0.25% | 11,000 | 879億7859万 | +1.06% |
| 10/20 | 4,050 | 4,085 | 3,985 | 4,020 | 0% | 16,300 | 881億9799万 | +1.52% |
| 10/17 | 3,915 | 4,020 | 3,915 | 4,020 | +1.77% | 12,200 | 881億9799万 | +1.67% |
| 10/16 | 3,910 | 3,960 | 3,910 | 3,950 | +0.51% | 14,400 | 866億6221万 | +0.05% |
| 10/15 | 3,925 | 3,985 | 3,900 | 3,930 | +0.64% | 21,100 | 862億2341万 | -0.33% |
| 10/14 | 3,870 | 3,945 | 3,870 | 3,905 | +0.77% | 18,000 | 856億7491万 | -0.81% |
| 10/10 | 3,945 | 3,995 | 3,845 | 3,875 | -2.76% | 30,000 | 850億1672万 | -1.47% |
| 10/09 | 4,005 | 4,025 | 3,980 | 3,985 | -0.99% | 13,500 | 874億3010万 | +1.32% |
| 10/08 | 4,040 | 4,095 | 4,000 | 4,025 | -0.98% | 19,500 | 883億769万 | +2.52% |
| 10/07 | 4,075 | 4,105 | 4,015 | 4,065 | +0.62% | 18,700 | 891億8528万 | +3.78% |
| 10/01 | （5%ルール）NEUBERGER BERMAN TAIWAN(SITE)LIMITED（0.16%）ニューバーガー・バーマン（6.28%） |
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。
