| 2024 |
| 04/19 | 1,320 | 1,331 | 1,263 | 1,288 | -4.24% | 393,800 | 473億5333万 | -20.3% |
| 04/18 | 1,317 | 1,363 | 1,270 | 1,345 | -1.25% | 500,800 | 494億4894万 | -17.28% |
| 04/17 | 1,359 | 1,406 | 1,344 | 1,362 | +2.25% | 567,900 | 500億7395万 | -16.44% |
| 04/16 | 1,333 | 1,364 | 1,317 | 1,332 | -2.13% | 531,900 | 489億7099万 | -18.53% |
| 04/15 | 1,482 | 1,500 | 1,333 | 1,361 | -12.25% | 1,095,700 | 500億3718万 | -17.06% |
| 04/12 | 1,609 | 1,636 | 1,533 | 1,551 | -5.31% | 609,700 | 570億2253万 | -5.77% |
| 04/11 | 1,680 | 1,681 | 1,628 | 1,638 | -4.21% | 323,300 | 602億2109万 | -0.3% |
| 04/10 | 1,700 | 1,726 | 1,671 | 1,710 | +1.73% | 226,200 | 628億6817万 | +4.4% |
| 04/09 | 1,683 | 1,696 | 1,638 | 1,681 | -1.98% | 366,900 | 617億9815万 | +3.19% |
| 04/08 | 1,733 | 1,789 | 1,702 | 1,715 | -1.55% | 427,900 | 630億5200万 | +5.8% |
| 04/05 | 1,747 | 1,766 | 1,706 | 1,742 | -3.86% | 308,700 | 640億4465万 | +8.06% |
| 04/04 | 1,882 | 1,882 | 1,797 | 1,812 | -2.32% | 497,800 | 666億1820万 | +13.04% |
| 04/03 | 1,828 | 1,896 | 1,806 | 1,855 | +1.2% | 551,800 | 681億9910万 | +16.67% |
| 04/02 | 1,718 | 1,844 | 1,713 | 1,833 | +7.51% | 672,300 | 673億9027万 | +16.45% |
| 04/01 | 1,767 | 1,768 | 1,696 | 1,705 | -1.96% | 265,700 | 626億8435万 | +9.36% |
| 03/29 | 1,704 | 1,754 | 1,685 | 1,739 | +2.17% | 235,100 | 639億3436万 | +12.27% |
| 03/28 | （IR情報）11:00 ネット不動産投資のRENOSY、不動産投資アニュアルレポート2023を公開 |
| 03/28 | （IR情報）11:00 ネット不動産投資のRENOSY、「投資意欲およびNISAと不動産投資に対する意欲への実態調査」を実施 |
| 03/28 | 1,736 | 1,783 | 1,683 | 1,702 | -0.87% | 357,900 | 625億7405万 | +10.66% |
| 03/27 | 1,700 | 1,723 | 1,681 | 1,717 | +0.29% | 238,600 | 631億2553万 | +12.3% |
| 03/26 | 1,668 | 1,735 | 1,651 | 1,712 | +5.16% | 372,300 | 629億4170万 | +12.78% |
| 03/25 | 1,649 | 1,652 | 1,612 | 1,628 | -2.22% | 231,100 | 598億5344万 | +8.17% |
| 03/22 | 1,611 | 1,684 | 1,584 | 1,665 | +2.65% | 380,300 | 612億1374万 | +11.37% |
| 03/21 | 1,636 | 1,658 | 1,586 | 1,622 | +1.5% | 389,600 | 596億2915万 | +9.3% |
| 03/19 | 1,527 | 1,598 | 1,483 | 1,598 | +3.3% | 422,300 | 587億4685万 | +8.34% |
| 03/18 | 1,570 | 1,603 | 1,523 | 1,547 | +0.13% | 283,700 | 568億7195万 | +5.38% |
| 03/15 | 1,575 | 1,610 | 1,522 | 1,545 | +0.65% | 461,200 | 567億9842万 | +5.46% |
| 03/14 | （IR情報）10:00 ITANDI BB、月間1,300万PVに到達 |
| 03/14 | 1,595 | 1,595 | 1,500 | 1,535 | +7.12% | 645,700 | 564億3079万 | +5.14% |
| 03/13 | 1,502 | 1,536 | 1,419 | 1,433 | -3.83% | 471,300 | 526億8099万 | -1.58% |
| 03/12 | 1,575 | 1,600 | 1,482 | 1,490 | -0.67% | 1,005,200 | 547億7647万 | +2.41% |
| 03/11 | （IR情報）15:00 2024年10月期第1四半期決算説明資料 |
| 03/11 | （IR情報）15:00 2024年10月期第1四半期決算短信〔IFRS〕(連結) |
| 03/11 | 1,480 | 1,510 | 1,457 | 1,500 | +1.21% | 338,400 | 551億4410万 | +3.31% |
| 03/08 | 1,450 | 1,512 | 1,450 | 1,482 | +0.14% | 166,900 | 544億8237万 | +2.35% |
| 03/07 | 1,517 | 1,523 | 1,476 | 1,480 | -1.79% | 171,300 | 544億884万 | +2.35% |
| 03/06 | 1,478 | 1,522 | 1,475 | 1,507 | +1.96% | 144,900 | 554億144万 | +4.51% |
| 03/06 | （IR情報）8:30 当社グループ会社イタンジによるタイでの不動産SaaS事業展開に関するお知らせ |
| 03/05 | （IR情報）10:00 GA technologies、奥村純が執行役員CDOに就任 |
| 03/05 | 1,471 | 1,494 | 1,438 | 1,478 | +0.34% | 147,000 | 543億3532万 | +3% |
| 03/04 | （IR情報）15:30 イタンジ「電子契約くん」、「BOXIL SaaS AWARD 2024」 導入事例セクション不動産業界部門１位に選出 |
| 03/04 | 1,519 | 1,550 | 1,473 | 1,473 | -1.41% | 169,200 | 541億5150万 | +3.08% |
| 03/01 | （IR情報）15:00 米国RW OpCo, LLCの持分の取得完了に関するお知らせ |
| 03/01 | 1,526 | 1,539 | 1,479 | 1,494 | -1.32% | 173,900 | 549億2352万 | +4.84% |
| 02/29 | 1,498 | 1,524 | 1,445 | 1,514 | +1.34% | 194,200 | 556億5878万 | +6.54% |
| 02/28 | 1,467 | 1,534 | 1,459 | 1,494 | +2.19% | 228,700 | 549億2352万 | +5.58% |
| 02/27 | 1,464 | 1,479 | 1,447 | 1,462 | 0% | 66,000 | 537億4711万 | +3.84% |
| 02/26 | 1,431 | 1,490 | 1,425 | 1,462 | +0.76% | 122,100 | 537億4711万 | +4.65% |
| 02/22 | 1,488 | 1,495 | 1,421 | 1,451 | -0.96% | 143,900 | 533億4272万 | +4.77% |
| 02/21 | （IR情報）11:00 ネット不動産投資のRENOSY、顧客動向レポート2023年10～12月を公開 |
| 02/21 | 1,478 | 1,478 | 1,455 | 1,465 | -0.54% | 103,200 | 538億5582万 | +6.55% |
| 02/20 | 1,460 | 1,488 | 1,455 | 1,473 | +2.15% | 216,500 | 541億4991万 | +7.99% |
| 02/19 | 1,390 | 1,445 | 1,368 | 1,442 | +3.74% | 212,000 | 530億1030万 | +6.42% |
| 02/16 | 1,369 | 1,415 | 1,357 | 1,390 | +1.16% | 205,500 | 510億9870万 | +3.04% |
| 02/15 | 1,419 | 1,430 | 1,373 | 1,374 | -0.51% | 184,600 | 505億1051万 | +2.23% |
| 02/14 | 1,400 | 1,403 | 1,372 | 1,381 | -1.78% | 82,000 | 507億6784万 | +3.06% |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 183,065株（0.49%）-0.08%義務消失 |
| 02/13 | 1,421 | 1,454 | 1,390 | 1,406 | -1.4% | 180,600 | 516億8688万 | +5.32% |
| 02/09 | （5%ルール）GGA（13.14%）樋口龍（29.21%） |
| 02/09 | 1,467 | 1,482 | 1,420 | 1,426 | -2.4% | 150,000 | 524億2212万 | +7.22% |
| 02/08 | 1,421 | 1,488 | 1,402 | 1,461 | +2.74% | 232,200 | 537億877万 | +10.35% |
| 02/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 211,865株（0.57%）-0.03% |
| 02/07 | 1,443 | 1,443 | 1,401 | 1,422 | -1.18% | 120,200 | 522億7507万 | +7.81% |
| 02/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 221,165株（0.6%）+0.01% |
| 02/06 | 1,379 | 1,453 | 1,372 | 1,439 | +2.35% | 215,100 | 529億2万 | +9.51% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 219,365株（0.59%）-0.16% |
| 02/05 | 1,420 | 1,420 | 1,389 | 1,406 | -0.71% | 189,000 | 516億8688万 | +7.57% |
| 02/02 | 1,435 | 1,456 | 1,402 | 1,416 | +0.14% | 202,600 | 520億5450万 | +9.18% |
| 02/01 | 1,403 | 1,420 | 1,385 | 1,414 | -1.12% | 201,800 | 519億8098万 | +9.87% |
| 01/31 | 1,360 | 1,430 | 1,359 | 1,430 | +5.07% | 252,200 | 525億6916万 | +11.89% |
| 01/30 | 1,333 | 1,372 | 1,322 | 1,361 | +2.18% | 311,100 | 500億3261万 | +7.25% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 275,965株（0.75%）-0.13% |
| 01/29 | 1,350 | 1,354 | 1,321 | 1,332 | -0.52% | 159,200 | 489億6652万 | +5.3% |
| 01/26 | 1,335 | 1,361 | 1,311 | 1,339 | -1.9% | 271,800 | 492億2385万 | +6.19% |
| 01/25 | 1,395 | 1,395 | 1,356 | 1,365 | -2.71% | 284,500 | 501億7965万 | +8.59% |
| 01/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 324,465株（0.88%）-0.05% |
| 01/24 | 1,359 | 1,426 | 1,359 | 1,403 | +3.16% | 644,500 | 515億7660万 | +12.15% |
| 01/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 342,865株（0.93%）-0.16% |
| 01/23 | 1,325 | 1,397 | 1,315 | 1,360 | +3.9% | 853,300 | 499億9585万 | +9.77% |
| 01/22 | 1,202 | 1,316 | 1,202 | 1,309 | +9.54% | 561,500 | 481億1126万 | +6.42% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 403,165株（1.09%）-0.01% |
| 01/19 | （IR情報）12:15 RW OpCo, LLCとの経営統合について |
| 01/19 | （IR情報）12:15 米国RW OpCo, LLCの持分の取得に関するお知らせ |
| 01/19 | 1,174 | 1,216 | 1,166 | 1,195 | +1.79% | 182,900 | 439億2128万 | -2.29% |
| 01/18 | 1,193 | 1,193 | 1,156 | 1,174 | -1.92% | 175,600 | 431億4944万 | -4.24% |
| 01/17 | 1,193 | 1,211 | 1,182 | 1,197 | +0.84% | 252,300 | 439億9479万 | -2.6% |
| 01/16 | 1,245 | 1,260 | 1,178 | 1,187 | -5.04% | 399,300 | 436億2725万 | -3.5% |
| 01/15 | 1,280 | 1,298 | 1,243 | 1,250 | -2.8% | 217,600 | 459億4276万 | +1.54% |
| 01/12 | 1,270 | 1,315 | 1,267 | 1,286 | +2.23% | 315,300 | 472億6592万 | +4.55% |
| 01/11 | 1,296 | 1,299 | 1,246 | 1,258 | -1.72% | 204,700 | 462億3680万 | +2.44% |
| 01/10 | 1,268 | 1,306 | 1,255 | 1,280 | +1.51% | 170,700 | 470億4539万 | +4.4% |
| 01/09 | 1,300 | 1,300 | 1,247 | 1,261 | -1.18% | 165,600 | 463億4706万 | +3.02% |
| 01/05 | 1,296 | 1,316 | 1,275 | 1,276 | -1.16% | 159,000 | 468億9837万 | +4.33% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 406,565株（1.1%）+0.01% |
| 01/04 | 1,253 | 1,291 | 1,225 | 1,291 | -1.68% | 206,400 | 474億4969万 | +5.65% |
| 2023 |
| 12/29 | 1,281 | 1,319 | 1,247 | 1,313 | +0.15% | 368,700 | 482億5828万 | +7.62% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 403,665株（1.09%）-0.01% |
| 12/28 | （IR情報）15:00 事業計画及び成長可能性に関する事項 |
| 12/28 | 1,265 | 1,315 | 1,223 | 1,311 | +4.88% | 394,300 | 481億8477万 | +7.64% |
| 12/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 407,265株（1.1%）+0.1% |
| 12/27 | 1,169 | 1,253 | 1,163 | 1,250 | +7.39% | 422,200 | 459億4276万 | +2.88% |
| 12/26 | 1,178 | 1,190 | 1,154 | 1,164 | -1.19% | 172,800 | 427億8190万 | -4.2% |
| 12/25 | 1,196 | 1,224 | 1,177 | 1,178 | -1.17% | 167,800 | 432億9646万 | -3.28% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 367,765株（1%）+0.01% |
| 12/22 | 1,181 | 1,210 | 1,176 | 1,192 | -0.42% | 164,700 | 438億1102万 | -2.21% |
| 12/21 | 1,253 | 1,254 | 1,191 | 1,197 | -4.47% | 229,000 | 439億9120万 | -1.89% |
| 12/21 | （空売り報告）JPM Securities Japan Co Ltd. 111,568株（0.3%）-0.46%義務消失 |
| 12/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 365,365株（0.99%）-0.08% |
| 12/20 | 1,244 | 1,295 | 1,230 | 1,253 | +0.4% | 346,800 | 460億4927万 | +2.62% |
| 12/19 | 1,206 | 1,248 | 1,191 | 1,248 | +1.55% | 344,900 | 458億6551万 | +2.46% |
| 12/19 | （空売り報告）JPM Securities Japan Co Ltd. 281,000株（0.76%）-0.08% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 393,565株（1.07%）+0.09% |
| 12/18 | （IR情報）15:00 (訂正)「2023年10月期通期決算説明資料」の一部訂正について |
| 12/18 | 1,203 | 1,258 | 1,188 | 1,229 | +0.49% | 404,300 | 451億6724万 | +1.15% |
| 12/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 362,765株（0.98%）+0.12% |
| 12/15 | 1,139 | 1,233 | 1,123 | 1,223 | +12.51% | 1,302,400 | 449億4673万 | +0.74% |
| 12/15 | （空売り報告）JPM Securities Japan Co Ltd. 311,400株（0.84%）-0.19% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 318,465株（0.86%）+0.16% |
| 12/14 | 1,147 | 1,193 | 1,087 | 1,087 | -3.89% | 533,600 | 399億4857万 | -10.39% |
| 12/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 260,065株（0.7%）+0.05% |
| 12/13 | 1,146 | 1,158 | 1,096 | 1,131 | -1.74% | 482,900 | 415億6562万 | -7.07% |
| 12/12 | 1,325 | 1,330 | 1,111 | 1,151 | -9.01% | 1,781,500 | 423億64万 | -5.66% |
| 12/12 | （空売り報告）JPM Securities Japan Co Ltd. 381,900株（1.03%）+0.13% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 241,265株（0.65%）+0.13% |
| 12/11 | （IR情報）15:00 株式会社Housmartとの経営統合について |
| 12/11 | （IR情報）15:00 2023年10月期通期決算説明資料 |
| 12/11 | （IR情報）15:00 当社連結子会社による株式の取得(孫会社化)に関するお知らせ |
| 12/11 | （IR情報）15:00 2023年10月期決算短信〔IFRS〕(連結) |
| 12/11 | （IR情報）15:00 通期連結業績(国際会計基準)と前期実績値との差異及び通期個別業績と前期実績値との差異に関するお知らせ |
| 12/11 | 1,254 | 1,300 | 1,247 | 1,265 | +1.85% | 462,600 | 464億9028万 | +3.52% |
| 12/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 192,165株（0.52%）再IN |
| 12/08 | 1,201 | 1,272 | 1,201 | 1,242 | +1.97% | 254,700 | 456億4500万 | +2.05% |
| 12/07 | （IR情報）13:00 イタンジ「内装工事くん」に、修繕・交換工事に対応する「設備交換サービス」が登場 |
| 12/07 | 1,226 | 1,231 | 1,207 | 1,218 | -0.98% | 115,700 | 447億6297万 | +0.58% |
| 12/07 | （IR情報）9:00 損保ジャパン子会社のMysurance、イタンジの入居申込システムと連携した、火災保険の手続きをワンクリックで入居者に依頼できるサービスの提供開始 |
| 12/06 | 1,237 | 1,256 | 1,217 | 1,230 | +1.15% | 174,600 | 452億399万 | +1.82% |
| 12/05 | 1,233 | 1,240 | 1,212 | 1,216 | -2.33% | 146,000 | 446億8947万 | +1.08% |
| 12/04 | 1,218 | 1,259 | 1,207 | 1,245 | +3.66% | 180,700 | 457億5526万 | +3.84% |
| 12/01 | 1,222 | 1,222 | 1,191 | 1,201 | -2.2% | 95,000 | 441億3820万 | +0.67% |
| 11/30 | 1,232 | 1,251 | 1,212 | 1,228 | -1.21% | 78,500 | 451億3049万 | +3.11% |
| 11/29 | （IR情報）10:00 三井不動産レジデンシャルリース、イタンジ「電子契約くん」と基幹システムを自動連携し、賃貸借契約の電子化を開始 |
| 11/29 | 1,236 | 1,275 | 1,215 | 1,243 | -0.4% | 113,200 | 456億8176万 | +4.72% |
| 11/28 | 1,246 | 1,270 | 1,232 | 1,248 | +0.24% | 108,600 | 458億6551万 | +5.76% |
| 11/27 | 1,233 | 1,274 | 1,231 | 1,245 | -0.24% | 93,700 | 457億5526万 | +6.05% |
| 11/27 | （空売り報告）JPM Securities Japan Co Ltd. 333,400株（0.9%）+0.06% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 165,465株（0.45%）-0.12%義務消失 |
| 11/24 | 1,254 | 1,261 | 1,232 | 1,248 | -0.24% | 76,100 | 458億6551万 | +6.85% |
| 11/24 | （空売り報告）JPM Securities Japan Co Ltd. 311,500株（0.84%）+0.05% |
| 11/22 | 1,250 | 1,257 | 1,231 | 1,251 | +0.24% | 94,900 | 459億7576万 | +7.57% |
| 11/22 | （空売り報告）JPM Securities Japan Co Ltd. 292,000株（0.79%）+0.12% |
| 11/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 210,565株（0.57%）-0.11% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 250,765株（0.68%）-0.03% |
| 11/17 | （空売り報告）JPM Securities Japan Co Ltd. 249,400株（0.67%）-0.12% |
| 11/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 263,265株（0.71%）+0.03% |
| 11/15 | （IR情報）11:00 ネット不動産投資のRENOSY、顧客動向レポート2023年7～9月を公開 |
