| 2026 |
| 03/06 | 3,540 | 3,615 | 3,505 | 3,615 | +1.69% | 112,200 | 775億2006万 | +7.24% |
| 03/05 | 3,595 | 3,670 | 3,515 | 3,555 | +2.75% | 103,700 | 762億3342万 | +6.25% |
| 03/04 | 3,610 | 3,610 | 3,390 | 3,460 | -7.24% | 179,500 | 741億9624万 | +4.06% |
| 03/04 | （空売り報告）Societe Generale 78,199株（0.36%）-0.52%義務消失 |
| 03/03 | 3,750 | 3,790 | 3,720 | 3,730 | -1.58% | 114,300 | 799億8612万 | +12.79% |
| 03/03 | （空売り報告）Societe Generale 190,299株（0.88%）-0.1% |
| 03/02 | 3,690 | 3,805 | 3,665 | 3,790 | +0.13% | 96,000 | 812億7276万 | +15.55% |
| 02/27 | 3,685 | 3,785 | 3,660 | 3,785 | +3.42% | 124,000 | 811億6554万 | +16.43% |
| 02/26 | 3,620 | 3,685 | 3,600 | 3,660 | +1.81% | 95,200 | 784億8504万 | +13.56% |
| 02/25 | 3,535 | 3,605 | 3,490 | 3,595 | +3.45% | 102,100 | 770億9118万 | +12.27% |
| 02/24 | 3,565 | 3,575 | 3,465 | 3,475 | -2.39% | 60,800 | 745億1790万 | +9.24% |
| 02/20 | 3,535 | 3,585 | 3,505 | 3,560 | 0% | 93,300 | 763億4064万 | +12.41% |
| 02/19 | 3,620 | 3,620 | 3,525 | 3,560 | -0.14% | 149,000 | 763億4064万 | +13.05% |
| 02/18 | 3,495 | 3,605 | 3,490 | 3,565 | +3.03% | 212,400 | 764億4786万 | +13.93% |
| 02/17 | 3,450 | 3,515 | 3,395 | 3,460 | 0% | 158,000 | 741億9624万 | +11.33% |
| 02/17 | （空売り報告）Societe Generale 210,499株（0.98%）-0.05% |
| 02/16 | （IR情報）15:30 『JPXスタートアップ急成長100指数』構成銘柄への選定に関するお知らせ |
| 02/16 | 3,500 | 3,570 | 3,390 | 3,460 | +7.45% | 425,500 | 741億9624万 | +11.9% |
| 02/16 | （空売り報告）Societe Generale 222,399株（1.03%）-0.38% |
| 02/13 | （IR情報）15:30 剰余金の配当(増配)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 | 3,220 | 3,260 | 3,185 | 3,220 | 0% | 227,600 | 690億4968万 | +4.75% |
| 02/12 | 3,190 | 3,250 | 3,190 | 3,220 | +0.16% | 113,200 | 690億4968万 | +4.99% |
| 02/10 | 3,115 | 3,225 | 3,105 | 3,215 | +2.72% | 115,800 | 689億4246万 | +5.07% |
| 02/09 | 3,130 | 3,165 | 3,100 | 3,130 | +1.62% | 98,600 | 671億1972万 | +2.62% |
| 02/06 | 3,055 | 3,080 | 3,030 | 3,080 | +0.33% | 50,200 | 660億4752万 | +1.15% |
| 02/05 | 3,080 | 3,100 | 3,045 | 3,070 | +0.66% | 47,900 | 658億3308万 | +0.85% |
| 02/04 | 3,035 | 3,055 | 3,005 | 3,050 | +0.49% | 32,600 | 654億420万 | +0.3% |
| 02/03 | 3,005 | 3,035 | 2,993 | 3,035 | +2.19% | 44,300 | 650億8254万 | -0.13% |
| 02/02 | 3,010 | 3,045 | 2,966 | 2,970 | -1.16% | 80,900 | 636億8868万 | -2.21% |
| 01/30 | 2,996 | 3,010 | 2,977 | 3,005 | +0.2% | 45,300 | 644億3922万 | -1.02% |
| 01/29 | 3,000 | 3,000 | 2,957 | 2,999 | -0.2% | 70,600 | 643億1055万 | -1.09% |
| 01/28 | 3,000 | 3,040 | 3,000 | 3,005 | -0.83% | 37,400 | 644億3922万 | -0.79% |
| 01/27 | 2,994 | 3,035 | 2,967 | 3,030 | +1.03% | 70,600 | 649億7532万 | +0.23% |
| 01/26 | 3,000 | 3,010 | 2,965 | 2,999 | -1.67% | 107,600 | 643億1055万 | -0.6% |
| 01/23 | 3,090 | 3,125 | 3,040 | 3,050 | -1.13% | 62,100 | 654億420万 | +1.23% |
| 01/22 | 3,090 | 3,120 | 3,085 | 3,085 | +0.16% | 46,100 | 661億5474万 | +2.56% |
| 01/21 | 3,075 | 3,115 | 3,075 | 3,080 | -1.44% | 67,400 | 660億4752万 | +2.67% |
| 01/20 | 3,055 | 3,160 | 3,050 | 3,125 | +1.46% | 101,100 | 670億1250万 | +4.55% |
| 01/19 | 3,120 | 3,120 | 3,045 | 3,080 | -1.12% | 93,200 | 660億4752万 | +3.36% |
| 01/16 | 3,110 | 3,125 | 3,080 | 3,115 | +0.32% | 48,400 | 667億9806万 | +4.92% |
| 01/15 | 3,050 | 3,105 | 3,045 | 3,105 | +1.47% | 61,500 | 665億8362万 | +5.04% |
| 01/14 | 3,095 | 3,110 | 3,055 | 3,060 | +0.33% | 60,100 | 656億1864万 | +3.94% |
| 01/13 | 3,100 | 3,110 | 3,040 | 3,050 | -0.33% | 71,700 | 654億420万 | +3.99% |
| 01/09 | 3,025 | 3,080 | 3,015 | 3,060 | +1.66% | 72,400 | 656億1864万 | +4.72% |
| 01/08 | 3,050 | 3,055 | 3,010 | 3,010 | -0.99% | 59,900 | 645億4644万 | +3.44% |
| 01/07 | 3,040 | 3,075 | 3,030 | 3,040 | -0.49% | 69,900 | 651億8976万 | +4.72% |
| 01/06 | 2,983 | 3,070 | 2,981 | 3,055 | +3.21% | 104,900 | 655億1142万 | +5.38% |
| 01/05 | 3,000 | 3,015 | 2,915 | 2,960 | -1.82% | 211,100 | 634億7424万 | +2.28% |
| 2025 |
| 12/30 | 3,035 | 3,045 | 2,994 | 3,015 | -0.66% | 77,600 | 646億5366万 | +4.29% |
| 12/29 | 2,951 | 3,045 | 2,951 | 3,035 | +0.83% | 139,600 | 650億8254万 | +5.24% |
| 12/26 | 3,020 | 3,030 | 2,995 | 3,010 | +0.5% | 173,200 | 645億4644万 | +4.59% |
| 12/25 | （IR情報）15:30 Hash DasH Holdings株式会社の株式取得に関するお知らせ |
| 12/25 | 2,973 | 3,005 | 2,961 | 2,995 | +0.44% | 82,100 | 642億2478万 | +4.36% |
| 12/25 | （空売り報告）Societe Generale 303,999株（1.41%）+0.52% |
| 12/24 | 2,943 | 2,999 | 2,941 | 2,982 | +1.39% | 95,800 | 639億4600万 | +4.12% |
| 12/23 | 2,941 | 2,971 | 2,937 | 2,941 | +0.62% | 56,900 | 630億6680万 | +2.83% |
| 12/22 | 2,943 | 2,960 | 2,916 | 2,923 | +0.55% | 119,100 | 626億8081万 | +2.17% |
| 12/22 | （空売り報告）Societe Generale 192,899株（0.89%）-0.01% |
| 12/19 | （IR情報）15:30 販売用不動産の売却に関するお知らせ |
| 12/19 | 2,888 | 2,919 | 2,875 | 2,907 | +1.25% | 64,100 | 623億3770万 | +1.43% |
| 12/18 | 2,845 | 2,887 | 2,845 | 2,871 | -0.17% | 89,500 | 615億6572万 | +0.07% |
| 12/18 | （空売り報告）Societe Generale 194,899株（0.9%）+0.05% |
| 12/17 | 2,870 | 2,876 | 2,832 | 2,876 | -0.31% | 98,800 | 616億7294万 | +0.03% |
| 12/16 | 2,892 | 2,908 | 2,870 | 2,885 | -1.6% | 146,700 | 618億6594万 | +0.35% |
| 12/15 | 2,870 | 2,936 | 2,840 | 2,932 | +1.7% | 82,600 | 628億7380万 | +2.02% |
| 12/12 | 2,854 | 2,910 | 2,848 | 2,883 | +2.34% | 96,800 | 618億2305万 | +0.49% |
| 12/11 | 2,882 | 2,899 | 2,816 | 2,817 | -2.9% | 164,300 | 604億774万 | -1.71% |
| 12/10 | 2,848 | 2,915 | 2,847 | 2,901 | +4.09% | 216,900 | 622億904万 | +1.19% |
| 12/09 | （IR情報）15:30 販売用不動産の売却に関するお知らせ |
| 12/09 | 2,825 | 2,832 | 2,783 | 2,787 | -0.75% | 145,000 | 597億6442万 | -2.76% |
| 12/08 | 2,780 | 2,822 | 2,780 | 2,808 | +0.75% | 71,100 | 602億1475万 | -2.64% |
| 12/05 | 2,820 | 2,820 | 2,773 | 2,787 | -0.64% | 117,900 | 597億6442万 | -3.93% |
| 12/05 | （空売り報告）Societe Generale 183,399株（0.85%）新規 |
| 12/04 | （5%ルール）三井住友DSアセットマネジメント（5.03%） |
| 12/04 | 2,770 | 2,809 | 2,762 | 2,805 | +1.45% | 128,900 | 601億5042万 | -3.94% |
| 12/03 | 2,790 | 2,790 | 2,741 | 2,765 | -0.18% | 83,900 | 592億9266万 | -6.05% |
| 12/02 | 2,837 | 2,845 | 2,754 | 2,770 | -2.12% | 138,800 | 593億9988万 | -6.67% |
| 12/01 | 2,911 | 2,921 | 2,801 | 2,830 | -3.74% | 153,100 | 606億8652万 | -5.32% |
| 11/28 | 2,919 | 2,948 | 2,898 | 2,940 | +0.72% | 71,700 | 630億4536万 | -2.23% |
| 11/27 | 2,889 | 2,919 | 2,881 | 2,919 | +1.25% | 53,700 | 625億9503万 | -3.31% |
| 11/26 | （IR情報）12:15 コーポレートファンディング事業における物件購入累計額2,000億円突破に関するお知らせ |
| 11/26 | 2,866 | 2,890 | 2,850 | 2,883 | +1.16% | 61,600 | 618億2305万 | -4.85% |
| 11/25 | 2,879 | 2,893 | 2,836 | 2,850 | -1.01% | 81,800 | 611億1540万 | -6.31% |
| 11/21 | 2,780 | 2,879 | 2,780 | 2,879 | +2.71% | 90,700 | 617億3727万 | -5.64% |
| 11/20 | 2,878 | 2,884 | 2,797 | 2,803 | -1.55% | 139,700 | 601億753万 | -8.37% |
| 11/19 | 2,900 | 2,911 | 2,818 | 2,847 | -1.62% | 104,600 | 610億5106万 | -7.23% |
| 11/18 | 2,969 | 2,973 | 2,894 | 2,894 | -2.56% | 124,600 | 620億5893万 | -5.86% |
| 11/17 | 3,025 | 3,030 | 2,954 | 2,970 | -1.98% | 117,800 | 636億8868万 | -3.6% |
| 11/14 | 2,981 | 3,040 | 2,981 | 3,030 | +0.83% | 86,800 | 649億7532万 | -1.75% |
| 11/13 | 3,035 | 3,040 | 2,982 | 3,005 | +0.17% | 109,700 | 644億3922万 | -2.59% |
| 11/12 | 2,910 | 3,020 | 2,904 | 3,000 | +4.06% | 170,100 | 643億3200万 | -2.85% |
| 11/11 | 2,883 | 2,884 | 2,860 | 2,883 | +0.66% | 112,000 | 618億2305万 | -6.85% |
| 11/10 | 2,806 | 2,880 | 2,800 | 2,864 | +2.07% | 161,200 | 614億1561万 | -7.64% |
| 11/07 | 2,777 | 2,828 | 2,774 | 2,806 | -0.07% | 102,100 | 601億7186万 | -9.66% |
| 11/06 | 2,816 | 2,875 | 2,795 | 2,808 | -0.78% | 180,000 | 602億1475万 | -9.88% |
| 11/05 | 2,872 | 2,883 | 2,730 | 2,830 | -2.25% | 451,700 | 606億8652万 | -9.64% |
| 11/04 | 2,900 | 2,920 | 2,827 | 2,895 | -10.37% | 665,200 | 620億8038万 | -8.1% |
| 10/31 | （IR情報）16:00 『OwnersBook』エクイティ型案件の提供に関するお知らせ |
| 10/31 | （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) |
| 10/31 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 10/31 | （IR情報）15:30 販売用不動産の取得完了に関するお知らせ |
| 10/31 | 3,195 | 3,260 | 3,170 | 3,230 | -0.15% | 243,000 | 692億6412万 | +2.05% |
| 10/30 | 3,270 | 3,285 | 3,200 | 3,235 | -1.07% | 193,600 | 693億7134万 | +2.24% |
| 10/29 | 3,360 | 3,375 | 3,270 | 3,270 | -2.68% | 201,700 | 701億2188万 | +3.38% |
| 10/28 | 3,375 | 3,400 | 3,355 | 3,360 | -1.18% | 140,800 | 720億5184万 | +6.26% |
| 10/27 | 3,295 | 3,405 | 3,280 | 3,400 | +3.34% | 158,000 | 729億960万 | +7.7% |
| 10/24 | 3,285 | 3,315 | 3,265 | 3,290 | +0.3% | 87,300 | 705億5076万 | +4.44% |
| 10/23 | 3,235 | 3,300 | 3,225 | 3,280 | +1.39% | 102,200 | 703億3632万 | +4.26% |
| 10/22 | 3,225 | 3,250 | 3,210 | 3,235 | +1.09% | 51,600 | 693億7134万 | +2.89% |
| 10/21 | 3,220 | 3,240 | 3,200 | 3,200 | +0.47% | 82,200 | 686億2080万 | +1.81% |
| 10/20 | 3,090 | 3,210 | 3,090 | 3,185 | +3.58% | 113,300 | 682億9914万 | +1.47% |
| 10/17 | 3,060 | 3,100 | 3,045 | 3,075 | -0.49% | 87,400 | 659億4030万 | -1.98% |
| 10/16 | 3,055 | 3,110 | 3,050 | 3,090 | +1.64% | 69,300 | 662億6196万 | -1.53% |
| 10/15 | 3,000 | 3,055 | 2,998 | 3,040 | +1.81% | 97,300 | 651億8976万 | -3.18% |
| 10/14 | （IR情報）15:30 アストリス・アドバイザリー・ジャパン株式会社が当社調査レポートを発行 |
| 10/14 | 3,015 | 3,070 | 2,965 | 2,986 | -2.26% | 124,500 | 640億3178万 | -4.96% |
| 10/10 | 3,020 | 3,070 | 3,010 | 3,055 | +0.33% | 98,800 | 655億1142万 | -2.83% |
| 10/09 | 3,070 | 3,090 | 3,030 | 3,045 | -0.81% | 110,700 | 652億9698万 | -3.12% |
| 10/08 | 3,070 | 3,110 | 3,070 | 3,070 | -0.32% | 94,700 | 658億3308万 | -2.29% |
| 10/07 | 3,155 | 3,165 | 3,070 | 3,080 | -2.38% | 100,700 | 660億4752万 | -1.88% |
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。
