| 2026 |
| 03/09 | 1,621 | 1,650 | 1,616 | 1,640 | -0.49% | 8,200 | 138億3348万 | +3.08% |
| 03/06 | 1,627 | 1,664 | 1,627 | 1,648 | +0.12% | 1,900 | 139億96万 | +3.97% |
| 03/05 | 1,650 | 1,670 | 1,646 | 1,646 | +0.43% | 3,500 | 138億8409万 | +4.31% |
| 03/04 | 1,640 | 1,671 | 1,605 | 1,639 | -2.44% | 11,600 | 138億2504万 | +4.39% |
| 03/03 | 1,670 | 1,681 | 1,650 | 1,680 | -0.47% | 9,100 | 141億7088万 | +7.49% |
| 03/02 | 1,668 | 1,688 | 1,645 | 1,688 | +1.5% | 8,400 | 142億3836万 | +8.48% |
| 02/27 | （IR情報）13:00 オフィスデザイン実績累計 8,500件突破のお知らせ |
| 02/27 | 1,630 | 1,663 | 1,620 | 1,663 | +1.77% | 4,300 | 140億2748万 | +7.5% |
| 02/26 | 1,593 | 1,634 | 1,593 | 1,634 | +0.68% | 5,800 | 137億8287万 | +6.1% |
| 02/25 | 1,619 | 1,638 | 1,610 | 1,623 | +0.31% | 4,000 | 136億9008万 | +5.73% |
| 02/24 | 1,594 | 1,633 | 1,591 | 1,618 | +1.51% | 4,000 | 136億4791万 | +5.75% |
| 02/20 | 1,594 | 1,616 | 1,590 | 1,594 | -0.75% | 3,300 | 134億4546万 | +4.59% |
| 02/19 | 1,620 | 1,620 | 1,606 | 1,606 | -0.86% | 2,800 | 135億4669万 | +5.59% |
| 02/18 | （IR情報）18:30 【書き起こし記事公開のお知らせ】2026年３月期 第３四半期 決算説明動画 |
| 02/18 | 1,639 | 1,639 | 1,570 | 1,620 | -1.16% | 3,100 | 136億6478万 | +6.79% |
| 02/17 | （IR情報）18:30 2026年３月期 第３四半期 決算説明動画公開のお知らせ |
| 02/17 | 1,626 | 1,648 | 1,604 | 1,639 | -0.49% | 6,100 | 138億2504万 | +8.4% |
| 02/16 | 1,604 | 1,655 | 1,572 | 1,647 | +2.04% | 44,100 | 138億9252万 | +9.36% |
| 02/13 | 1,620 | 1,620 | 1,560 | 1,614 | -0.37% | 13,400 | 136億1417万 | +7.67% |
| 02/12 | 1,620 | 1,620 | 1,598 | 1,620 | +4.58% | 31,100 | 136億6478万 | +8.58% |
| 02/10 | （IR情報）15:31 2026年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）15:31 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | 1,513 | 1,549 | 1,513 | 1,549 | +2.45% | 7,000 | 130億6589万 | +4.31% |
| 02/09 | 1,501 | 1,514 | 1,501 | 1,512 | +0.8% | 4,500 | 127億5379万 | +2.09% |
| 02/06 | 1,500 | 1,500 | 1,470 | 1,500 | +0.07% | 7,200 | 126億5257万 | +1.56% |
| 02/05 | 1,487 | 1,500 | 1,459 | 1,499 | +0.33% | 6,000 | 126億4413万 | +1.77% |
| 02/04 | 1,465 | 1,494 | 1,465 | 1,494 | +1.84% | 6,800 | 126億196万 | +1.77% |
| 02/03 | 1,472 | 1,472 | 1,464 | 1,467 | -0.61% | 3,500 | 123億7421万 | +0.34% |
| 02/02 | 1,470 | 1,478 | 1,469 | 1,476 | +0.41% | 3,700 | 124億5013万 | +1.3% |
| 01/30 | 1,473 | 1,485 | 1,470 | 1,470 | -0.2% | 3,900 | 123億9952万 | +1.31% |
| 01/29 | 1,470 | 1,499 | 1,461 | 1,473 | +0.2% | 4,300 | 124億2482万 | +1.87% |
| 01/28 | 1,461 | 1,476 | 1,461 | 1,470 | +0.2% | 4,300 | 123億9952万 | +2.08% |
| 01/27 | 1,463 | 1,470 | 1,463 | 1,467 | +0.27% | 1,500 | 123億7421万 | +2.23% |
| 01/26 | 1,484 | 1,486 | 1,443 | 1,463 | -1.42% | 9,800 | 123億4047万 | +2.24% |
| 01/23 | 1,490 | 1,496 | 1,484 | 1,484 | 0% | 2,600 | 125億1761万 | +4.14% |
| 01/22 | 1,479 | 1,497 | 1,479 | 1,484 | 0% | 3,900 | 125億1761万 | +4.65% |
| 01/21 | 1,479 | 1,509 | 1,479 | 1,484 | -0.47% | 4,900 | 124億1967万 | +5.1% |
| 01/20 | 1,496 | 1,498 | 1,489 | 1,491 | -0.53% | 3,600 | 124億7825万 | +6.05% |
| 01/19 | 1,486 | 1,499 | 1,485 | 1,499 | +0.87% | 2,300 | 125億4520万 | +7.07% |
| 01/16 | 1,504 | 1,508 | 1,474 | 1,486 | -1.46% | 4,600 | 124億3640万 | +6.52% |
| 01/15 | 1,512 | 1,512 | 1,495 | 1,508 | -0.33% | 3,600 | 126億2052万 | +8.41% |
| 01/14 | （IR情報）17:00 【アーカイブ動画配信のお知らせ】神戸投資勉強会（2026年１月10日登壇） |
| 01/14 | 1,499 | 1,513 | 1,498 | 1,513 | +0.93% | 5,900 | 126億6237万 | +9.24% |
| 01/13 | 1,500 | 1,502 | 1,475 | 1,499 | +1.28% | 12,500 | 125億4520万 | +8.62% |
| 01/09 | 1,469 | 1,480 | 1,466 | 1,480 | +0.75% | 5,400 | 123億8619万 | +7.71% |
| 01/08 | 1,448 | 1,469 | 1,448 | 1,469 | +1.45% | 5,100 | 122億9413万 | +7.3% |
| 01/07 | 1,447 | 1,448 | 1,431 | 1,448 | +0.35% | 9,100 | 121億1838万 | +6.08% |
| 01/06 | （IR情報）17:00 東京証券取引所が公表した 「資本コストや株価を意識した経営」事例掲載のお知らせ |
| 01/06 | 1,434 | 1,455 | 1,425 | 1,443 | -0.07% | 8,100 | 120億7653万 | +5.95% |
| 01/05 | 1,430 | 1,445 | 1,430 | 1,444 | +1.55% | 5,200 | 120億8490万 | +6.25% |
| 2025 |
| 12/30 | 1,385 | 1,423 | 1,385 | 1,422 | +1.57% | 6,500 | 119億78万 | +4.79% |
| 12/29 | 1,375 | 1,400 | 1,375 | 1,400 | +1.82% | 7,600 | 117億1667万 | +3.4% |
| 12/26 | 1,349 | 1,387 | 1,349 | 1,375 | +3% | 11,100 | 115億744万 | +1.63% |
| 12/25 | 1,343 | 1,352 | 1,304 | 1,335 | -0.15% | 13,800 | 111億7268万 | -1.33% |
| 12/24 | （IR情報）17:00 多摩美術大学の学生を対象とした奨学金制度新設のお知らせ |
| 12/24 | 1,339 | 1,339 | 1,330 | 1,337 | 0% | 2,800 | 111億8941万 | -1.33% |
| 12/23 | 1,327 | 1,337 | 1,327 | 1,337 | +0.6% | 1,000 | 111億8941万 | -1.33% |
| 12/22 | （IR情報）17:00 日経マネー(2026年2月号)掲載のお知らせ |
| 12/22 | 1,333 | 1,343 | 1,329 | 1,329 | -0.3% | 3,500 | 111億2246万 | -2.06% |
| 12/19 | 1,350 | 1,355 | 1,323 | 1,333 | -1.26% | 4,500 | 111億5594万 | -1.91% |
| 12/18 | 1,349 | 1,369 | 1,348 | 1,350 | -0.59% | 1,800 | 112億9821万 | -0.81% |
| 12/17 | 1,321 | 1,366 | 1,311 | 1,358 | +2.8% | 3,600 | 113億6516万 | -0.37% |
| 12/16 | 1,316 | 1,365 | 1,316 | 1,321 | +0.38% | 2,700 | 110億5551万 | -3.08% |
| 12/15 | 1,330 | 1,330 | 1,308 | 1,316 | -1.05% | 3,900 | 110億1366万 | -3.59% |
| 12/12 | （IR情報）17:00 「資本コストや株価を意識した経営」について の インタビュー動画公開のお知らせ（決算ハックTV） |
| 12/12 | 1,333 | 1,346 | 1,321 | 1,330 | +0.3% | 4,200 | 111億3083万 | -2.71% |
| 12/11 | 1,327 | 1,332 | 1,326 | 1,326 | -1.78% | 3,100 | 110億9736万 | -3.14% |
| 12/10 | 1,367 | 1,367 | 1,350 | 1,350 | -1.75% | 1,900 | 112億9821万 | -1.53% |
| 12/09 | 1,377 | 1,377 | 1,363 | 1,374 | +0.15% | 2,500 | 114億9907万 | +0.15% |
| 12/08 | 1,384 | 1,384 | 1,370 | 1,372 | +0.15% | 4,700 | 114億8233万 | 0% |
| 12/05 | 1,385 | 1,385 | 1,366 | 1,370 | 0% | 1,900 | 114億6559万 | -0.22% |
| 12/04 | 1,361 | 1,389 | 1,361 | 1,370 | +1.26% | 4,000 | 114億6559万 | -0.36% |
| 12/03 | 1,360 | 1,369 | 1,353 | 1,353 | -0.51% | 3,800 | 113億2332万 | -1.67% |
| 12/02 | 1,367 | 1,367 | 1,360 | 1,360 | -0.8% | 700 | 113億8190万 | -1.31% |
| 12/01 | 1,358 | 1,372 | 1,358 | 1,371 | -0.15% | 1,500 | 114億7396万 | -0.65% |
| 11/28 | （IR情報）18:10 【IR動画公開のお知らせ】資本コストや株価を意識した経営について |
| 11/28 | 1,372 | 1,375 | 1,371 | 1,373 | -0.15% | 2,000 | 114億9070万 | -0.58% |
| 11/27 | 1,367 | 1,380 | 1,367 | 1,375 | -0.07% | 1,600 | 115億744万 | -0.51% |
| 11/26 | 1,367 | 1,428 | 1,355 | 1,376 | +0.66% | 9,700 | 115億1581万 | -0.43% |
| 11/25 | 1,365 | 1,380 | 1,365 | 1,367 | -0.29% | 2,600 | 114億4049万 | -1.16% |
| 11/21 | 1,367 | 1,374 | 1,361 | 1,371 | -0.29% | 1,500 | 114億7396万 | -0.87% |
| 11/20 | 1,364 | 1,375 | 1,364 | 1,375 | +0.22% | 400 | 115億744万 | -0.51% |
| 11/19 | （IR情報）17:00 神戸投資勉強会登壇のお知らせ（2026年１月10日） |
| 11/19 | 1,357 | 1,372 | 1,356 | 1,372 | +1.18% | 4,200 | 114億8233万 | -0.72% |
| 11/18 | （IR情報）17:00 【書き起こし記事公開のお知らせ】2026年３月期 第２四半期 決算説明動画 |
| 11/18 | 1,370 | 1,370 | 1,356 | 1,356 | -1.02% | 4,000 | 113億4843万 | -1.95% |
| 11/17 | （IR情報）16:00 KabuBerry Lab主催IRセミナー アーカイブ動画公開のお知らせ |
| 11/17 | 1,379 | 1,380 | 1,365 | 1,370 | -0.58% | 3,200 | 114億6559万 | -1.01% |
| 11/14 | （IR情報）17:00 2026年３月期 第２四半期（中間期） 決算説明動画公開のお知らせ |
| 11/14 | 1,369 | 1,378 | 1,354 | 1,378 | -1.22% | 3,200 | 115億3255万 | -0.51% |
| 11/13 | 1,368 | 1,395 | 1,368 | 1,395 | +0.07% | 15,400 | 116億7482万 | +0.65% |
| 11/12 | （IR情報）15:31 2026年3月期第2四半期(中間期)連結業績予想と実績値の差異に関するお知らせ |
| 11/12 | （IR情報）15:31 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/12 | （IR情報）15:31 資本コストや株価を意識した経営の実現に向けた対応について |
| 11/12 | （IR情報）15:31 配当方針の変更(累進配当の導入と連結配当性向の引き上げ)に関するお知らせ |
| 11/12 | （IR情報）15:31 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/12 | 1,373 | 1,394 | 1,373 | 1,394 | +2.12% | 1,500 | 116億6645万 | +0.5% |
| 11/11 | 1,364 | 1,365 | 1,359 | 1,365 | -0.73% | 700 | 114億2375万 | -1.37% |
| 11/10 | 1,360 | 1,375 | 1,355 | 1,375 | +0.66% | 2,000 | 115億744万 | -0.65% |
| 11/07 | 1,370 | 1,370 | 1,365 | 1,366 | -0.29% | 1,200 | 114億3212万 | -1.3% |
| 11/06 | 1,370 | 1,370 | 1,370 | 1,370 | -0.65% | 400 | 114億6559万 | -1.01% |
| 11/05 | 1,361 | 1,386 | 1,361 | 1,379 | +1.03% | 800 | 115億4091万 | -0.43% |
| 11/04 | 1,393 | 1,393 | 1,360 | 1,365 | -2.01% | 3,300 | 114億2375万 | -1.59% |
| 10/31 | 1,372 | 1,399 | 1,370 | 1,393 | -0.36% | 5,400 | 116億5808万 | +0.36% |
| 10/30 | 1,390 | 1,398 | 1,390 | 1,398 | -0.07% | 300 | 116億9993万 | +0.79% |
| 10/29 | 1,399 | 1,405 | 1,375 | 1,399 | 0% | 5,300 | 117億830万 | +0.79% |
| 10/28 | 1,399 | 1,400 | 1,378 | 1,399 | -0.29% | 3,600 | 117億830万 | +0.87% |
| 10/27 | 1,404 | 1,404 | 1,391 | 1,403 | -0.07% | 5,700 | 117億4177万 | +1.23% |
| 10/24 | 1,401 | 1,405 | 1,385 | 1,404 | +0.21% | 3,700 | 117億5014万 | +1.23% |
| 10/23 | （IR情報）17:00 STOCK VOICEオンデマンド放送番組出演のお知らせ |
| 10/23 | 1,377 | 1,405 | 1,377 | 1,401 | +0.5% | 3,900 | 117億2503万 | +0.86% |
| 10/22 | 1,393 | 1,409 | 1,393 | 1,394 | 0% | 2,200 | 116億6645万 | +0.36% |
| 10/21 | 1,400 | 1,400 | 1,392 | 1,394 | -0.43% | 1,700 | 116億6645万 | +0.43% |
| 10/20 | （IR情報）17:00 STOCK VOICEオンデマンド放送番組出演のお知らせ（2025年10月22日） |
| 10/20 | 1,365 | 1,409 | 1,365 | 1,400 | +2.56% | 5,300 | 117億1667万 | +0.72% |
| 10/17 | 1,351 | 1,379 | 1,351 | 1,365 | +1.04% | 1,400 | 114億2375万 | -1.73% |
| 10/16 | 1,370 | 1,386 | 1,351 | 1,351 | -1.67% | 900 | 113億658万 | -2.74% |
| 10/15 | 1,357 | 1,374 | 1,344 | 1,374 | -0.22% | 3,000 | 114億9907万 | -1.08% |
| 10/14 | 1,373 | 1,377 | 1,355 | 1,377 | -1.36% | 2,000 | 115億2418万 | -0.79% |
| 10/10 | 1,398 | 1,398 | 1,383 | 1,396 | 0% | 1,300 | 116億8319万 | +0.58% |
| 10/09 | 1,399 | 1,410 | 1,378 | 1,396 | -0.29% | 3,200 | 116億8319万 | +0.65% |
| 10/08 | 1,399 | 1,400 | 1,377 | 1,400 | -0.36% | 5,300 | 117億1667万 | +1.01% |
| 10/01 | （IR情報）16:00 フレキシブルオフィス「The Place 新橋」オープンのお知らせ |
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。
