| 2026 |
| 07/31 | 435 | 442 | 434 | 435 | 0% | 8,700 | 34億8478万 | +5.07% |
| 07/30 | 441 | 444 | 435 | 435 | -0.23% | 2,600 | 34億8478万 | +6.1% |
| 07/29 | 437 | 445 | 436 | 436 | +0.46% | 1,900 | 34億9279万 | +7.39% |
| 07/28 | 449 | 463 | 425 | 434 | -3.13% | 20,200 | 34億7677万 | +7.96% |
| 07/27 | 449 | 453 | 448 | 448 | -0.22% | 3,400 | 35億8892万 | +12.56% |
| 07/24 | 443 | 458 | 443 | 449 | +0.9% | 9,300 | 35億9693万 | +14.25% |
| 07/23 | 436 | 450 | 435 | 445 | +1.37% | 13,200 | 35億6489万 | +14.69% |
| 07/22 | 442 | 443 | 425 | 439 | +0.92% | 11,800 | 35億1682万 | +14.62% |
| 07/21 | 437 | 446 | 430 | 435 | -3.97% | 15,200 | 34億8478万 | +14.78% |
| 07/17 | 458 | 459 | 440 | 453 | -1.09% | 9,900 | 36億2898万 | +21.12% |
| 07/16 | 455 | 465 | 450 | 458 | +0.66% | 19,200 | 36億6903万 | +24.12% |
| 07/15 | 439 | 455 | 434 | 455 | +4.84% | 34,900 | 36億4500万 | +25.34% |
| 07/14 | （IR情報）13:00 第二種金融商品取引業におけるセキュリティ・トークン（ST） 取扱い申請準備に関するお知らせ |
| 07/14 | （IR情報）10:00 業界初！消費者物価指数連動型の約款認可に関するお知らせ |
| 07/14 | 416 | 446 | 416 | 434 | +4.33% | 18,300 | 34億7677万 | +21.23% |
| 07/13 | 405 | 429 | 403 | 416 | +2.46% | 32,500 | 33億3257万 | +17.51% |
| 07/10 | 431 | 431 | 403 | 406 | -6.67% | 36,400 | 32億5246万 | +16% |
| 07/09 | 426 | 471 | 421 | 435 | +2.11% | 110,500 | 34億8478万 | +25.36% |
| 07/08 | 397 | 426 | 395 | 426 | +8.67% | 54,900 | 34億1268万 | +24.2% |
| 07/07 | 390 | 393 | 385 | 392 | +0.26% | 10,700 | 31億4031万 | +15.63% |
| 07/06 | 382 | 395 | 380 | 391 | +3.44% | 40,500 | 31億3230万 | +16.37% |
| 07/03 | 370 | 378 | 367 | 378 | +4.13% | 17,400 | 30億2815万 | +13.51% |
| 07/02 | （IR情報）10:00 不動産特定共同事業第1 号事業に基づく匿名組合型商品 i-Bond にかかる分配率改定に関するお知らせ ～不動産の安定性と換金性を両立する「お金 第３の置き場」～ |
| 07/02 | 360 | 369 | 360 | 363 | +0.83% | 10,800 | 29億799万 | +9.34% |
| 07/01 | 357 | 365 | 355 | 360 | +2.27% | 23,000 | 28億8396万 | +9.09% |
| 06/30 | （IR情報）15:30 通期業績予想(上方修正)および期末配当予想(増配)の修正に関するお知らせ |
| 06/30 | 344 | 352 | 344 | 352 | +2.33% | 4,800 | 28億1987万 | +6.99% |
| 06/29 | 342 | 345 | 341 | 344 | +1.78% | 5,900 | 27億5578万 | +4.56% |
| 06/26 | 338 | 338 | 335 | 338 | 0% | 6,000 | 27億771万 | +2.74% |
| 06/25 | 335 | 338 | 333 | 338 | +1.2% | 5,400 | 27億771万 | +2.74% |
| 06/24 | 329 | 334 | 329 | 334 | +1.21% | 4,100 | 26億7567万 | +1.52% |
| 06/23 | 330 | 333 | 328 | 330 | +0.61% | 3,200 | 26億4363万 | +0.3% |
| 06/22 | 329 | 332 | 328 | 328 | 0% | 5,200 | 26億2760万 | -0.61% |
| 06/19 | 328 | 332 | 328 | 328 | +0.92% | 3,700 | 26億2760万 | -0.61% |
| 06/18 | 326 | 326 | 324 | 325 | +0.31% | 2,800 | 26億357万 | -1.81% |
| 06/17 | 328 | 329 | 320 | 324 | 0% | 6,600 | 25億9556万 | -2.41% |
| 06/16 | 329 | 329 | 320 | 324 | +0.31% | 13,700 | 25億9556万 | -2.7% |
| 06/15 | 325 | 329 | 323 | 323 | +0.94% | 3,900 | 25億8755万 | -3.58% |
| 06/12 | 324 | 324 | 319 | 320 | +0.63% | 5,200 | 25億6352万 | -4.76% |
| 06/11 | 325 | 325 | 318 | 318 | -2.15% | 11,000 | 25億4749万 | -5.64% |
| 06/10 | 328 | 329 | 325 | 325 | -0.31% | 3,400 | 26億357万 | -4.13% |
| 06/09 | 327 | 333 | 324 | 326 | -0.31% | 6,600 | 26億1158万 | -4.12% |
| 06/08 | 330 | 331 | 327 | 327 | -1.21% | 8,400 | 26億1959万 | -4.11% |
| 06/05 | 325 | 331 | 325 | 331 | +2.16% | 3,700 | 26億5164万 | -3.5% |
| 06/04 | 325 | 325 | 323 | 324 | +0.31% | 5,400 | 25億9556万 | -5.54% |
| 06/03 | （IR情報）10:00 「i-Bond（アイボンド）」販売額推移（2026 年５月） 累積販売額120 億円突破 |
| 06/03 | 322 | 330 | 321 | 323 | +0.31% | 9,500 | 25億8755万 | -6.38% |
| 06/02 | 330 | 330 | 317 | 322 | -2.42% | 13,800 | 25億7954万 | -6.94% |
| 06/01 | 330 | 335 | 329 | 330 | -0.9% | 9,900 | 26億4363万 | -4.9% |
| 05/29 | 337 | 338 | 328 | 333 | +0.6% | 10,000 | 26億6766万 | -4.31% |
| 05/28 | 332 | 335 | 328 | 331 | 0% | 12,300 | 26億5164万 | -5.16% |
| 05/27 | 338 | 342 | 330 | 331 | -2.36% | 24,700 | 26億5164万 | -5.7% |
| 05/26 | 341 | 343 | 338 | 339 | -0.59% | 8,600 | 27億1572万 | -3.69% |
| 05/25 | 343 | 343 | 341 | 341 | -0.58% | 5,100 | 27億3175万 | -3.13% |
| 05/22 | 345 | 345 | 341 | 343 | +0.29% | 4,700 | 27億4777万 | -2.83% |
| 05/21 | 341 | 343 | 340 | 342 | +0.29% | 5,400 | 27億3976万 | -3.12% |
| 05/20 | 344 | 344 | 340 | 341 | -0.87% | 10,600 | 27億3175万 | -3.67% |
| 05/19 | 343 | 345 | 342 | 344 | +0.29% | 6,600 | 27億5578万 | -3.1% |
| 05/18 | 350 | 355 | 342 | 343 | -1.44% | 14,600 | 27億4777万 | -3.65% |
| 05/15 | 350 | 351 | 348 | 348 | -0.57% | 2,900 | 27億8782万 | -2.25% |
| 05/14 | 353 | 353 | 345 | 350 | -0.85% | 6,800 | 28億385万 | -1.96% |
| 05/13 | 354 | 355 | 351 | 353 | -1.12% | 2,900 | 28億2788万 | -1.12% |
| 05/12 | （IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 05/12 | 355 | 357 | 353 | 357 | +0.85% | 2,500 | 28億5992万 | 0% |
| 05/11 | 350 | 355 | 350 | 354 | -0.28% | 6,700 | 28億3589万 | -0.84% |
| 05/08 | 353 | 355 | 353 | 355 | +0.57% | 700 | 28億4390万 | -0.56% |
| 05/07 | 354 | 357 | 347 | 353 | -1.4% | 11,300 | 28億2788万 | -1.12% |
| 05/01 | 355 | 359 | 355 | 358 | -0.28% | 3,200 | 28億6793万 | +0.28% |
| 04/30 | 359 | 359 | 357 | 359 | +0.28% | 1,800 | 28億7594万 | +0.56% |
| 04/28 | 355 | 358 | 353 | 358 | +0.85% | 5,300 | 28億6793万 | +0.28% |
| 04/27 | 353 | 360 | 345 | 355 | +0.57% | 11,900 | 28億4390万 | -0.56% |
| 04/24 | 352 | 357 | 349 | 353 | 0% | 7,700 | 28億2788万 | -1.12% |
| 04/23 | 355 | 359 | 353 | 353 | -0.56% | 3,000 | 28億2788万 | -1.12% |
| 04/22 | 359 | 360 | 355 | 355 | -0.84% | 2,000 | 28億4390万 | -0.56% |
| 04/21 | 361 | 363 | 355 | 358 | -0.83% | 11,200 | 28億6793万 | 0% |
| 04/20 | 362 | 363 | 360 | 361 | +0.28% | 2,400 | 28億9197万 | +0.84% |
| 04/17 | 359 | 360 | 358 | 360 | +0.56% | 1,200 | 28億8396万 | +0.56% |
| 04/16 | 358 | 360 | 358 | 358 | +0.56% | 1,600 | 28億6793万 | 0% |
| 04/15 | 357 | 367 | 356 | 356 | 0% | 5,500 | 28億5191万 | -0.84% |
| 04/14 | 356 | 359 | 356 | 356 | -0.28% | 7,300 | 28億5191万 | -0.84% |
| 04/13 | 357 | 357 | 356 | 357 | 0% | 3,600 | 28億5992万 | -0.56% |
| 04/10 | 357 | 357 | 355 | 357 | 0% | 1,900 | 28億5992万 | -0.56% |
| 04/09 | 366 | 366 | 352 | 357 | -1.92% | 15,100 | 28億5992万 | -0.56% |
| 04/08 | 364 | 366 | 364 | 364 | -0.27% | 2,800 | 29億1600万 | +1.39% |
| 04/07 | 360 | 365 | 360 | 365 | +1.67% | 700 | 29億2401万 | +1.67% |
| 04/06 | 362 | 362 | 358 | 359 | +0.28% | 2,300 | 28億7594万 | -0.28% |
| 04/03 | 364 | 364 | 357 | 358 | +0.56% | 1,100 | 28億6793万 | -0.83% |
| 04/02 | 360 | 364 | 356 | 356 | -1.11% | 3,100 | 28億5191万 | -1.66% |
| 04/01 | 355 | 360 | 355 | 360 | +2.27% | 2,200 | 28億8396万 | -0.83% |
| 03/31 | 348 | 352 | 348 | 352 | +0.86% | 2,100 | 28億1987万 | -3.3% |
| 03/30 | 346 | 356 | 345 | 349 | -1.13% | 10,700 | 27億9583万 | -4.38% |
| 03/27 | 358 | 360 | 352 | 353 | -1.94% | 6,000 | 28億2788万 | -3.81% |
| 03/26 | （IR情報）11:30 資金の借入に関するお知らせ |
| 03/26 | 358 | 362 | 358 | 360 | +0.28% | 2,200 | 28億8396万 | -2.17% |
| 03/25 | 353 | 359 | 350 | 359 | +2.28% | 11,900 | 28億7594万 | -2.71% |
| 03/24 | 353 | 353 | 350 | 351 | -0.28% | 2,600 | 28億1186万 | -5.39% |
| 03/23 | 361 | 361 | 330 | 352 | -2.49% | 33,100 | 28億1987万 | -5.63% |
| 03/19 | 360 | 369 | 360 | 361 | 0% | 5,900 | 28億9197万 | -3.48% |
| 03/18 | 364 | 364 | 359 | 361 | -0.55% | 4,300 | 28億9197万 | -3.73% |
| 03/17 | 365 | 365 | 361 | 363 | 0% | 3,600 | 29億799万 | -3.46% |
| 03/16 | 363 | 368 | 361 | 363 | 0% | 7,400 | 29億799万 | -3.71% |
| 03/13 | 365 | 367 | 362 | 363 | -0.55% | 1,600 | 29億799万 | -3.71% |
| 03/12 | （IR情報）15:30 事業用不動産取得に関するお知らせ |
| 03/12 | 370 | 370 | 362 | 365 | -1.08% | 2,300 | 29億2401万 | -3.44% |
| 03/11 | 367 | 369 | 363 | 369 | +1.65% | 3,000 | 29億5605万 | -2.38% |
| 03/10 | 358 | 366 | 358 | 363 | +1.68% | 2,600 | 29億799万 | -3.97% |
| 03/09 | 359 | 359 | 354 | 357 | -1.11% | 6,300 | 28億5992万 | -5.56% |
| 03/06 | 364 | 364 | 360 | 361 | +0.56% | 1,400 | 28億9197万 | -4.5% |
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。
