| 2026 |
| 03/27 | 705 | 718 | 704 | 718 | +1.41% | 69,100 | 104億9667万 | +0.42% |
| 03/26 | 703 | 708 | 700 | 708 | +0.43% | 26,100 | 103億5048万 | -0.98% |
| 03/25 | 704 | 711 | 702 | 705 | +0.28% | 51,800 | 103億662万 | -1.4% |
| 03/24 | 697 | 703 | 694 | 703 | +2.33% | 43,800 | 102億7738万 | -1.82% |
| 03/23 | 698 | 699 | 687 | 687 | -1.86% | 103,300 | 100億4347万 | -4.58% |
| 03/23 | （空売り報告）Nomura International plc 130,810株（0.89%）-0.01% |
| 03/19 | 708 | 708 | 700 | 700 | -1.41% | 38,200 | 102億3353万 | -3.45% |
| 03/19 | （空売り報告）Nomura International plc 133,010株（0.9%）+0.03% |
| 03/18 | 710 | 712 | 705 | 710 | +1.14% | 74,600 | 103億7972万 | -2.74% |
| 03/18 | （空売り報告）Nomura International plc 128,302株（0.87%）-0.08% |
| 03/17 | 701 | 707 | 701 | 702 | +0.29% | 34,500 | 102億6276万 | -4.23% |
| 03/17 | （空売り報告）Nomura International plc 140,090株（0.95%）-0.05% |
| 03/16 | 704 | 707 | 699 | 700 | -0.57% | 57,600 | 102億3353万 | -5.02% |
| 03/16 | （空売り報告）Nomura International plc 147,031株（1%）+0.06% |
| 03/13 | 705 | 708 | 702 | 704 | -0.42% | 37,200 | 102億9200万 | -4.99% |
| 03/12 | 711 | 711 | 702 | 707 | -0.7% | 61,300 | 103億3586万 | -5.1% |
| 03/11 | 719 | 720 | 712 | 712 | -0.42% | 44,100 | 104億896万 | -4.81% |
| 03/10 | （IR情報）11:00 ホテルの運営受託に関する合意書締結のお知らせ |
| 03/10 | 717 | 721 | 709 | 715 | +0.28% | 41,200 | 104億5282万 | -4.79% |
| 03/09 | 712 | 715 | 692 | 713 | -1.66% | 201,600 | 104億2358万 | -5.44% |
| 03/09 | （空売り報告）Nomura International plc 137,630株（0.94%）+0.11% |
| 03/06 | （IR情報）18:10 (訂正・数値データ訂正)「2025年12月期決算短信〔日本基準〕(連結)」の訂正に関するお知らせ |
| 03/06 | （IR情報）18:10 (訂正)「2025年12月期決算説明資料」の一部訂正に関するお知らせ |
| 03/06 | （IR情報）18:10 (訂正)連結業績予想と実績値との差異及び特別損失の計上に関するお知らせ |
| 03/06 | 722 | 730 | 719 | 725 | -0.41% | 32,400 | 105億9901万 | -4.35% |
| 03/06 | （空売り報告）Nomura International plc 122,692株（0.83%）+0.05% |
| 03/05 | 724 | 738 | 722 | 728 | +2.54% | 50,000 | 106億4287万 | -4.34% |
| 03/05 | （空売り報告）Nomura International plc 114,925株（0.78%）-0.07% |
| 03/04 | 718 | 723 | 707 | 710 | -1.53% | 128,300 | 103億7972万 | -7.19% |
| 03/04 | （空売り報告）Nomura International plc 125,287株（0.85%）+0.08% |
| 03/03 | 744 | 744 | 721 | 721 | -3.74% | 91,200 | 105億4053万 | -6.24% |
| 03/03 | （空売り報告）Nomura International plc 113,859株（0.77%）+0.08% |
| 03/02 | 745 | 751 | 736 | 749 | +0.13% | 89,800 | 109億4987万 | -3.1% |
| 02/27 | 737 | 749 | 730 | 748 | +2.61% | 98,100 | 109億3525万 | -3.61% |
| 02/27 | （空売り報告）Nomura International plc 101,407株（0.69%）-0.04% |
| 02/26 | 722 | 735 | 722 | 729 | +1.11% | 97,200 | 106億5749万 | -6.42% |
| 02/26 | （空売り報告）Nomura International plc 107,199株（0.73%）+0.06% |
| 02/25 | 725 | 725 | 720 | 721 | 0% | 32,100 | 105億4053万 | -7.8% |
| 02/24 | 720 | 726 | 713 | 721 | +1.12% | 90,500 | 105億4053万 | -8.27% |
| 02/24 | （空売り報告）Nomura International plc 98,350株（0.67%）-0.15% |
| 02/20 | 718 | 720 | 711 | 713 | -0.83% | 64,700 | 104億2358万 | -9.75% |
| 02/20 | （空売り報告）Nomura International plc 120,271株（0.82%）+0.08% |
| 02/19 | 720 | 722 | 716 | 719 | +0.28% | 59,200 | 105億1129万 | -9.45% |
| 02/18 | 716 | 721 | 713 | 717 | +0.14% | 97,300 | 104億8205万 | -10.15% |
| 02/17 | 730 | 730 | 714 | 716 | -1.1% | 165,100 | 104億6744万 | -10.61% |
| 02/17 | （空売り報告）Nomura International plc 108,466株（0.74%）+0.14% |
| 02/16 | 790 | 790 | 720 | 724 | -9.95% | 398,300 | 105億8439万 | -9.95% |
| 02/16 | （空売り報告）Nomura International plc 87,887株（0.6%）再IN |
| 02/13 | （IR情報）16:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）16:30 連結業績予想と実績値との差異及び特別損失の計上に関するお知らせ |
| 02/13 | （IR情報）16:30 2025年12月期決算短信[日本基準](連結) |
| 02/13 | 818 | 821 | 804 | 804 | -1.71% | 110,300 | 117億5394万 | -0.37% |
| 02/12 | 809 | 820 | 808 | 818 | +0.37% | 49,100 | 119億5861万 | +1.24% |
| 02/10 | 803 | 817 | 803 | 815 | +1.37% | 124,000 | 119億1475万 | +0.99% |
| 02/09 | 800 | 808 | 793 | 804 | +1.39% | 49,600 | 117億5394万 | -0.25% |
| 02/06 | 796 | 796 | 786 | 793 | -1.12% | 50,500 | 115億9312万 | -1.49% |
| 02/05 | 800 | 808 | 794 | 802 | +0.75% | 71,800 | 117億2470万 | -0.37% |
| 02/05 | （空売り報告）Nomura International plc 67,178株（0.45%）-0.06%義務消失 |
| 02/04 | 786 | 801 | 784 | 796 | +1.27% | 108,300 | 116億3698万 | -1% |
| 02/03 | 785 | 791 | 780 | 786 | -0.38% | 125,600 | 114億9079万 | -2.24% |
| 02/02 | 800 | 804 | 789 | 789 | -0.75% | 119,300 | 115億3465万 | -1.87% |
| 01/30 | 801 | 801 | 788 | 795 | -0.75% | 82,700 | 116億2236万 | -1.24% |
| 01/29 | 806 | 809 | 801 | 801 | -1.23% | 41,800 | 117億1008万 | -0.37% |
| 01/28 | 818 | 818 | 808 | 811 | -0.86% | 35,000 | 118億5627万 | +1% |
| 01/27 | 811 | 820 | 810 | 818 | +0.86% | 73,300 | 119億5861万 | +2.12% |
| 01/26 | 818 | 818 | 807 | 811 | -1.7% | 53,700 | 118億5627万 | +1.5% |
| 01/26 | （空売り報告）Nomura International plc 75,120株（0.51%）再IN |
| 01/23 | 822 | 829 | 821 | 825 | +0.36% | 41,700 | 120億6094万 | +3.51% |
| 01/22 | 814 | 822 | 813 | 822 | +0.86% | 53,900 | 120億1708万 | +3.53% |
| 01/21 | 809 | 815 | 803 | 815 | +0.74% | 57,700 | 119億1475万 | +2.9% |
| 01/20 | 816 | 816 | 809 | 809 | -0.86% | 31,600 | 118億2703万 | +2.41% |
| 01/19 | 825 | 825 | 808 | 816 | -1.33% | 35,600 | 119億2937万 | +3.55% |
| 01/16 | 820 | 827 | 811 | 827 | +1.22% | 48,800 | 120億9018万 | +5.22% |
| 01/15 | 807 | 818 | 807 | 817 | +1.24% | 67,300 | 119億4399万 | +4.21% |
| 01/14 | 801 | 808 | 801 | 807 | +0.75% | 45,500 | 117億9779万 | +3.2% |
| 01/13 | 803 | 807 | 795 | 801 | -0.12% | 67,900 | 117億1008万 | +2.69% |
| 01/09 | 805 | 807 | 797 | 802 | 0% | 73,100 | 117億2470万 | +2.95% |
| 01/08 | 810 | 814 | 801 | 802 | -0.99% | 71,800 | 117億2470万 | +3.22% |
| 01/07 | 800 | 810 | 800 | 810 | +1.25% | 71,800 | 118億4165万 | +4.38% |
| 01/06 | 793 | 802 | 789 | 800 | +0.63% | 100,700 | 116億9546万 | +3.23% |
| 01/05 | 781 | 795 | 780 | 795 | +2.32% | 98,900 | 116億2236万 | +2.71% |
| 2025 |
| 12/30 | 779 | 786 | 776 | 777 | -0.51% | 33,700 | 113億5921万 | +0.39% |
| 12/29 | 772 | 784 | 772 | 781 | -1.88% | 60,700 | 114億1769万 | +0.9% |
| 12/26 | 797 | 803 | 793 | 796 | -0.25% | 126,400 | 116億3698万 | +2.84% |
| 12/25 | 790 | 799 | 788 | 798 | +1.4% | 102,700 | 116億6622万 | +3.23% |
| 12/24 | 792 | 799 | 782 | 787 | -0.38% | 72,200 | 115億541万 | +1.94% |
| 12/23 | 776 | 791 | 776 | 790 | +1.67% | 80,600 | 115億4927万 | +2.46% |
| 12/22 | 776 | 783 | 776 | 777 | +0.26% | 86,700 | 113億5921万 | +0.78% |
| 12/19 | 772 | 779 | 769 | 775 | +0.65% | 55,700 | 113億2998万 | +0.52% |
| 12/19 | （空売り報告）Nomura International plc 72,041株（0.49%）-0.01%義務消失 |
| 12/18 | 765 | 774 | 763 | 770 | +0.39% | 55,600 | 112億5688万 | -0.13% |
| 12/17 | 761 | 767 | 755 | 767 | +1.72% | 58,700 | 112億1302万 | -0.78% |
| 12/16 | 764 | 764 | 754 | 754 | -1.31% | 78,000 | 110億2297万 | -2.71% |
| 12/16 | （空売り報告）Nomura International plc 74,491株（0.5%）再IN |
| 12/15 | 764 | 770 | 763 | 764 | 0% | 25,200 | 111億6916万 | -1.8% |
| 12/12 | 768 | 768 | 762 | 764 | +0.13% | 67,700 | 111億6916万 | -2.05% |
| 12/11 | 769 | 771 | 763 | 763 | -0.52% | 45,700 | 111億5454万 | -2.43% |
| 12/10 | 763 | 768 | 762 | 767 | +0.52% | 28,600 | 112億1302万 | -2.17% |
| 12/09 | 764 | 767 | 762 | 763 | -0.39% | 21,800 | 111億5454万 | -2.93% |
| 12/08 | 767 | 767 | 759 | 766 | +0.52% | 37,000 | 111億9840万 | -2.79% |
| 12/05 | 771 | 771 | 762 | 762 | -1.3% | 39,700 | 111億3992万 | -3.54% |
| 12/04 | 761 | 772 | 761 | 772 | +1.31% | 47,700 | 112億8612万 | -2.53% |
| 12/03 | 774 | 774 | 761 | 762 | -1.04% | 72,500 | 111億3992万 | -4.15% |
| 12/02 | 780 | 780 | 767 | 770 | -0.9% | 46,600 | 112億5688万 | -3.51% |
| 12/01 | 783 | 786 | 777 | 777 | -0.38% | 47,000 | 113億5921万 | -2.88% |
| 11/28 | 778 | 784 | 778 | 780 | +0.52% | 21,000 | 114億307万 | -2.74% |
| 11/27 | 780 | 780 | 773 | 776 | -0.89% | 52,300 | 113億4460万 | -3.48% |
| 11/26 | 777 | 783 | 777 | 783 | +0.26% | 19,600 | 114億4693万 | -2.85% |
| 11/25 | 786 | 786 | 777 | 781 | -0.26% | 56,000 | 114億1769万 | -3.34% |
| 11/21 | 768 | 783 | 768 | 783 | +1.95% | 57,800 | 114億4693万 | -3.33% |
| 11/20 | 770 | 775 | 767 | 768 | -0.26% | 58,800 | 112億2764万 | -5.3% |
| 11/19 | 773 | 775 | 768 | 770 | -0.26% | 92,300 | 112億5688万 | -5.41% |
| 11/18 | 777 | 784 | 770 | 772 | -0.64% | 78,400 | 112億8612万 | -5.39% |
| 11/17 | （IR情報）11:00 テイクアンドギヴ・ニーズが「PRIDE 指標2025」最高位の「ゴールド」に２年連続で認定 |
| 11/17 | 787 | 788 | 776 | 777 | -1.27% | 58,200 | 113億5921万 | -5.01% |
| 11/14 | 780 | 790 | 774 | 787 | +1.03% | 92,100 | 115億541万 | -4.14% |
| 11/13 | 783 | 798 | 777 | 779 | -5.92% | 267,400 | 113億8845万 | -5.35% |
| 11/12 | （IR情報）15:30 2025年12月期第2四半期(中間期)決算説明資料 |
| 11/12 | （IR情報）15:30 連結業績予想の修正に関するお知らせ |
| 11/12 | （IR情報）15:30 2025年12月期第2四半期(中間期)決算短信 |
| 11/12 | 810 | 832 | 810 | 828 | +2.22% | 41,800 | 121億480万 | +0.36% |
| 11/11 | 824 | 824 | 810 | 810 | -1.58% | 14,500 | 118億4165万 | -1.82% |
| 11/10 | 817 | 823 | 817 | 823 | +0.86% | 12,600 | 120億3170万 | -0.36% |
| 11/07 | 815 | 819 | 811 | 816 | +0.12% | 9,400 | 119億2937万 | -1.33% |
| 11/06 | 812 | 820 | 808 | 815 | +1.12% | 92,400 | 119億1475万 | -1.45% |
| 11/05 | 813 | 813 | 797 | 806 | -0.98% | 93,600 | 117億8317万 | -2.77% |
| 11/04 | 824 | 825 | 814 | 814 | -1.09% | 31,000 | 119億13万 | -1.93% |
| 10/31 | （IR情報）15:40 事業譲受に関する契約締結のお知らせ |
| 10/31 | 817 | 823 | 817 | 823 | +0.86% | 21,200 | 120億3170万 | -1.08% |
| 10/30 | 818 | 827 | 816 | 816 | -0.12% | 42,600 | 119億2937万 | -2.16% |
| 10/29 | 830 | 830 | 817 | 817 | -1.57% | 55,900 | 119億4399万 | -2.27% |
| 10/28 | 834 | 840 | 830 | 830 | -1.54% | 23,300 | 121億3404万 | -0.84% |
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。
