| 2026 |
| 03/06 | 1,081 | 1,090 | 1,070 | 1,084 | +0.18% | 32,900 | 207億9090万 | +1.4% |
| 03/05 | 1,076 | 1,084 | 1,075 | 1,082 | +2.46% | 52,100 | 207億5254万 | +1.31% |
| 03/04 | 1,066 | 1,072 | 1,042 | 1,056 | -1.4% | 114,800 | 202億5386万 | -1.03% |
| 03/03 | 1,095 | 1,097 | 1,071 | 1,071 | -2.46% | 53,100 | 205億4156万 | +0.37% |
| 03/02 | 1,091 | 1,100 | 1,080 | 1,098 | +0.83% | 84,200 | 210億5942万 | +2.91% |
| 02/27 | 1,078 | 1,091 | 1,078 | 1,089 | +1.4% | 68,600 | 208億8680万 | +2.16% |
| 02/26 | 1,073 | 1,079 | 1,071 | 1,074 | +0.37% | 20,200 | 205億9910万 | +0.85% |
| 02/25 | 1,062 | 1,078 | 1,061 | 1,070 | +0.38% | 17,500 | 205億2238万 | +0.47% |
| 02/24 | 1,060 | 1,070 | 1,055 | 1,066 | +0.09% | 39,300 | 204億4566万 | +0.09% |
| 02/20 | 1,071 | 1,071 | 1,050 | 1,065 | -0.93% | 67,800 | 204億2648万 | 0% |
| 02/19 | 1,069 | 1,079 | 1,066 | 1,075 | +0.75% | 21,200 | 206億1828万 | +0.84% |
| 02/18 | 1,072 | 1,073 | 1,067 | 1,067 | +0.38% | 14,800 | 204億6484万 | +0.19% |
| 02/17 | 1,061 | 1,072 | 1,058 | 1,063 | +0.19% | 19,700 | 203億8812万 | -0.09% |
| 02/16 | 1,052 | 1,071 | 1,052 | 1,061 | +1.24% | 26,600 | 203億4976万 | -0.28% |
| 02/13 | 1,050 | 1,056 | 1,044 | 1,048 | -0.19% | 37,700 | 201億43万 | -1.41% |
| 02/12 | 1,052 | 1,070 | 1,050 | 1,050 | -2.96% | 108,000 | 201億3879万 | -1.32% |
| 02/10 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,080 | 1,091 | 1,078 | 1,082 | +0.19% | 88,600 | 207億5254万 | +1.69% |
| 02/09 | 1,076 | 1,080 | 1,063 | 1,080 | +0.65% | 47,200 | 207億1418万 | +1.69% |
| 02/06 | 1,082 | 1,082 | 1,071 | 1,073 | -0.28% | 22,300 | 205億7992万 | +1.13% |
| 02/05 | 1,074 | 1,078 | 1,069 | 1,076 | +0.65% | 39,400 | 206億3746万 | +1.51% |
| 02/04 | 1,064 | 1,069 | 1,059 | 1,069 | +0.56% | 12,500 | 205億320万 | +0.75% |
| 02/03 | 1,057 | 1,063 | 1,055 | 1,063 | +0.57% | 12,300 | 203億8812万 | +0.09% |
| 02/02 | 1,064 | 1,067 | 1,055 | 1,057 | +0.09% | 25,200 | 202億7304万 | -0.47% |
| 01/30 | 1,052 | 1,060 | 1,047 | 1,056 | +0.38% | 21,200 | 202億5386万 | -0.66% |
| 01/29 | 1,052 | 1,055 | 1,040 | 1,052 | -0.28% | 34,300 | 201億7714万 | -1.13% |
| 01/28 | 1,058 | 1,058 | 1,047 | 1,055 | -0.28% | 33,200 | 202億3468万 | -0.94% |
| 01/27 | 1,061 | 1,064 | 1,051 | 1,058 | -0.19% | 17,200 | 202億9222万 | -0.75% |
| 01/26 | 1,074 | 1,075 | 1,057 | 1,060 | -1.21% | 35,700 | 203億3058万 | -0.66% |
| 01/23 | 1,075 | 1,079 | 1,063 | 1,073 | +0.28% | 12,100 | 205億7992万 | +0.47% |
| 01/22 | 1,065 | 1,071 | 1,057 | 1,070 | +1.61% | 19,700 | 205億2238万 | +0.09% |
| 01/21 | 1,067 | 1,067 | 1,050 | 1,053 | -2.05% | 34,600 | 201億9632万 | -1.5% |
| 01/20 | 1,085 | 1,085 | 1,065 | 1,075 | -0.92% | 23,600 | 206億1828万 | +0.47% |
| 01/19 | 1,077 | 1,087 | 1,075 | 1,085 | +1.31% | 41,200 | 208億1008万 | +1.5% |
| 01/16 | 1,062 | 1,079 | 1,062 | 1,071 | 0% | 25,700 | 205億4156万 | +0.19% |
| 01/15 | 1,048 | 1,072 | 1,048 | 1,071 | +1.71% | 170,800 | 205億4156万 | +0.19% |
| 01/14 | 1,051 | 1,060 | 1,046 | 1,053 | 0% | 31,300 | 201億9632万 | -1.5% |
| 01/13 | 1,055 | 1,059 | 1,050 | 1,053 | +0.19% | 20,800 | 201億9632万 | -1.59% |
| 01/09 | 1,050 | 1,055 | 1,048 | 1,051 | +0.19% | 22,800 | 201億5796万 | -1.78% |
| 01/08 | 1,052 | 1,060 | 1,049 | 1,049 | -0.66% | 32,800 | 201億1961万 | -2.05% |
| 01/07 | 1,053 | 1,059 | 1,047 | 1,056 | +0.48% | 22,200 | 202億5386万 | -1.49% |
| 01/06 | 1,059 | 1,059 | 1,049 | 1,051 | 0% | 47,000 | 201億5796万 | -2.05% |
| 01/05 | 1,042 | 1,060 | 1,042 | 1,051 | +0.96% | 57,000 | 201億5796万 | -2.14% |
| 2025 |
| 12/30 | 1,056 | 1,056 | 1,041 | 1,041 | -1.42% | 51,800 | 199億6617万 | -3.16% |
| 12/29 | 1,088 | 1,089 | 1,051 | 1,056 | -3.3% | 135,800 | 202億5386万 | -1.77% |
| 12/26 | 1,092 | 1,096 | 1,085 | 1,092 | +0.55% | 72,300 | 209億4434万 | +1.58% |
| 12/25 | 1,085 | 1,087 | 1,078 | 1,086 | +0.56% | 40,000 | 208億2926万 | +1.12% |
| 12/24 | 1,080 | 1,088 | 1,080 | 1,080 | +0.09% | 33,000 | 207億1418万 | +0.75% |
| 12/23 | 1,083 | 1,090 | 1,078 | 1,079 | +0.28% | 31,500 | 206億9500万 | +0.75% |
| 12/22 | 1,085 | 1,086 | 1,072 | 1,076 | -0.74% | 51,700 | 206億3746万 | +0.56% |
| 12/19 | 1,086 | 1,087 | 1,079 | 1,084 | -0.09% | 24,600 | 207億9090万 | +1.21% |
| 12/18 | 1,083 | 1,091 | 1,075 | 1,085 | +0.18% | 30,500 | 208億1008万 | +1.31% |
| 12/17 | 1,086 | 1,100 | 1,080 | 1,083 | -0.28% | 37,100 | 207億7172万 | +1.12% |
| 12/16 | （5%ルール）サムティ（0%） |
| 12/16 | 1,094 | 1,095 | 1,084 | 1,086 | -0.55% | 25,300 | 208億2926万 | +1.5% |
| 12/15 | 1,074 | 1,094 | 1,074 | 1,092 | +2.34% | 49,000 | 209億4434万 | +2.06% |
| 12/12 | 1,070 | 1,074 | 1,060 | 1,067 | 0% | 33,900 | 204億6484万 | -0.28% |
| 12/11 | 1,074 | 1,080 | 1,065 | 1,067 | -0.37% | 41,000 | 204億6484万 | -0.28% |
| 12/10 | （IR情報）16:00 第一生命ホールディングス株式会社との資本業務提携、株式の売出し、並びに、主要株主、主要株主である筆頭株主及びその他の関係会社の異動(開示事項の経過) |
| 12/10 | 1,073 | 1,077 | 1,068 | 1,071 | +0.28% | 25,000 | 205億4156万 | 0% |
| 12/09 | 1,078 | 1,079 | 1,066 | 1,068 | -0.84% | 25,300 | 204億8402万 | -0.37% |
| 12/08 | （5%ルール）サムティ（28.46%） |
| 12/08 | 1,070 | 1,078 | 1,070 | 1,077 | +0.65% | 44,700 | 206億5664万 | +0.37% |
| 12/05 | 1,075 | 1,080 | 1,069 | 1,070 | -0.19% | 24,500 | 205億2238万 | -0.47% |
| 12/04 | 1,072 | 1,080 | 1,058 | 1,072 | +1.04% | 64,400 | 205億6074万 | -0.28% |
| 12/03 | 1,070 | 1,072 | 1,058 | 1,061 | -0.84% | 34,100 | 203億4976万 | -1.49% |
| 12/02 | 1,079 | 1,082 | 1,070 | 1,070 | -0.56% | 48,900 | 205億2238万 | -1.02% |
| 12/01 | （IR情報）16:00 バンヤンツリー・東山京都」の不動産信託受益権取得にかかる出資および特定子会社の異動と借入、ならびに特別利益の計上に関するお知らせ |
| 12/01 | 1,099 | 1,100 | 1,074 | 1,076 | -1.74% | 47,700 | 206億3746万 | -0.28% |
| 11/28 | 1,079 | 1,100 | 1,070 | 1,095 | +1.77% | 40,500 | 210億188万 | +1.58% |
| 11/27 | 1,058 | 1,078 | 1,058 | 1,076 | +0.65% | 78,700 | 206億3746万 | 0% |
| 11/26 | 1,050 | 1,074 | 1,050 | 1,069 | +2% | 35,700 | 205億320万 | -0.56% |
| 11/25 | （IR情報）17:00 子会社による資金調達の実施について |
| 11/25 | 1,052 | 1,060 | 1,046 | 1,048 | -0.47% | 24,100 | 201億43万 | -2.33% |
| 11/21 | 1,045 | 1,059 | 1,045 | 1,053 | +0.38% | 19,700 | 201億9632万 | -1.86% |
| 11/20 | 1,050 | 1,063 | 1,048 | 1,049 | +0.38% | 24,100 | 201億1961万 | -2.15% |
| 11/19 | 1,043 | 1,056 | 1,030 | 1,045 | -0.38% | 58,700 | 200億4289万 | -2.52% |
| 11/18 | 1,065 | 1,065 | 1,043 | 1,049 | -1.69% | 61,300 | 201億1961万 | -2.05% |
| 11/17 | 1,089 | 1,089 | 1,063 | 1,067 | -1.75% | 75,200 | 204億6484万 | -0.37% |
| 11/14 | 1,089 | 1,095 | 1,081 | 1,086 | -0.37% | 31,800 | 208億2926万 | +1.5% |
| 11/13 | 1,081 | 1,093 | 1,081 | 1,090 | +0.74% | 30,900 | 209億598万 | +1.96% |
| 11/12 | 1,060 | 1,090 | 1,060 | 1,082 | +2.17% | 56,500 | 207億5254万 | +1.41% |
| 11/11 | 1,060 | 1,075 | 1,045 | 1,059 | -3.73% | 158,700 | 203億1140万 | -0.66% |
| 11/10 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,087 | 1,101 | 1,081 | 1,100 | +1.48% | 40,500 | 210億9778万 | +3.19% |
| 11/07 | 1,075 | 1,085 | 1,071 | 1,084 | +0.65% | 38,000 | 207億9090万 | +1.88% |
| 11/06 | 1,088 | 1,088 | 1,076 | 1,077 | -0.37% | 22,700 | 206億5664万 | +1.32% |
| 11/05 | 1,093 | 1,093 | 1,059 | 1,081 | -1.64% | 55,600 | 207億3336万 | +1.69% |
| 11/04 | 1,117 | 1,117 | 1,090 | 1,099 | -0.09% | 42,200 | 210億7860万 | +3.39% |
| 10/31 | （5%ルール）サムティ（28.46%） |
| 10/31 | 1,111 | 1,120 | 1,093 | 1,100 | -0.72% | 33,000 | 210億9778万 | +3.29% |
| 10/30 | 1,087 | 1,108 | 1,087 | 1,108 | +1.84% | 41,300 | 212億5121万 | +3.94% |
| 10/29 | （5%ルール）第一生命 HD（28.46%） |
| 10/29 | 1,123 | 1,123 | 1,086 | 1,088 | -3.12% | 114,500 | 208億6762万 | +2.06% |
| 10/28 | 1,120 | 1,128 | 1,113 | 1,123 | -1.4% | 70,900 | 215億3891万 | +5.15% |
| 10/27 | 1,133 | 1,164 | 1,118 | 1,139 | +9.2% | 406,700 | 218億4579万 | +6.65% |
| 10/24 | （IR情報）15:30 第一生命ホールディングス株式会社との資本業務提携、株式の売出し、並びに、主要株主、主要株主である筆頭株主及びその他の関係会社の異動に関するお知らせ |
| 10/24 | （IR情報）15:30 「バンヤンツリー・東山京都」の不動産信託受益権譲渡契約締結ならびにアセットマネジメント契約締結に関するお知らせ |
| 10/24 | 1,045 | 1,046 | 1,040 | 1,043 | 0% | 17,600 | 200億453万 | -2.34% |
| 10/23 | 1,045 | 1,048 | 1,035 | 1,043 | -0.19% | 22,700 | 200億453万 | -2.71% |
| 10/22 | 1,049 | 1,057 | 1,045 | 1,045 | +0.19% | 29,000 | 200億4289万 | -2.79% |
| 10/21 | 1,042 | 1,047 | 1,036 | 1,043 | +0.77% | 23,500 | 200億453万 | -3.25% |
| 10/20 | 1,034 | 1,042 | 1,032 | 1,035 | +0.1% | 29,500 | 198億5109万 | -4.26% |
| 10/17 | 1,037 | 1,038 | 1,022 | 1,034 | -0.29% | 46,700 | 198億3191万 | -4.79% |
| 10/16 | 1,047 | 1,047 | 1,037 | 1,037 | -1.05% | 46,700 | 198億8945万 | -4.86% |
| 10/15 | 1,041 | 1,048 | 1,032 | 1,048 | +2.14% | 41,200 | 201億43万 | -4.2% |
| 10/14 | 1,023 | 1,034 | 1,015 | 1,026 | -0.48% | 52,000 | 196億7847万 | -6.47% |
| 10/10 | 1,054 | 1,054 | 1,024 | 1,031 | -1.43% | 54,200 | 197億7437万 | -6.27% |
| 10/09 | 1,056 | 1,056 | 1,040 | 1,046 | -0.57% | 43,700 | 200億6207万 | -5.25% |
| 10/08 | 1,053 | 1,060 | 1,050 | 1,052 | -0.09% | 23,500 | 201億7714万 | -4.88% |
| 10/07 | 1,056 | 1,056 | 1,049 | 1,053 | -0.28% | 22,400 | 201億9632万 | -4.88% |
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。
