| 2024 |
| 04/25 | 874 | 874 | 853 | 857 | -1.27% | 7,800 | 39億4879万 | -5.51% |
| 04/24 | 883 | 883 | 866 | 868 | -0.57% | 4,800 | 39億9948万 | -5.03% |
| 04/23 | 858 | 881 | 858 | 873 | +3.56% | 14,900 | 40億2252万 | -4.9% |
| 04/22 | 821 | 848 | 815 | 843 | +4.59% | 12,100 | 38億8429万 | -8.57% |
| 04/19 | （5%ルール）三井住友DSアセットマネジメント（6.41%） |
| 04/19 | 831 | 831 | 769 | 806 | -4.05% | 55,600 | 37億1380万 | -13.05% |
| 04/18 | 831 | 867 | 825 | 840 | +0.24% | 33,700 | 38億7046万 | -10.06% |
| 04/17 | 872 | 873 | 830 | 838 | -2.78% | 17,700 | 38億6125万 | -10.76% |
| 04/16 | 868 | 877 | 851 | 862 | -0.35% | 17,800 | 39億7183万 | -8.78% |
| 04/15 | 873 | 873 | 825 | 865 | -0.46% | 22,400 | 39億8566万 | -8.76% |
| 04/12 | 898 | 899 | 866 | 869 | -2.03% | 12,900 | 40億409万 | -8.62% |
| 04/11 | 865 | 887 | 863 | 887 | +1.84% | 14,000 | 40億8702万 | -7.22% |
| 04/10 | 911 | 912 | 867 | 871 | -3.97% | 37,200 | 40億1330万 | -9.37% |
| 04/09 | 895 | 908 | 891 | 907 | +1.34% | 10,200 | 41億7918万 | -6.2% |
| 04/08 | （IR情報）14:00 株式会社Rebase「次の10年、新たなステージ」を見据えてビジョン・ミッション・バリューを刷新 |
| 04/08 | 903 | 914 | 895 | 895 | -0.56% | 8,000 | 41億2389万 | -7.83% |
| 04/05 | 894 | 912 | 888 | 900 | -0.33% | 22,400 | 41億4693万 | -7.79% |
| 04/04 | 915 | 915 | 900 | 903 | -0.77% | 9,700 | 41億6075万 | -7.95% |
| 04/03 | （IR情報）15:00 2024年3月期 通期 決算発表および決算説明会日程のお知らせ |
| 04/03 | 936 | 936 | 903 | 910 | -3.81% | 21,500 | 41億9300万 | -7.8% |
| 04/02 | 995 | 995 | 946 | 946 | -4.73% | 14,400 | 43億5888万 | -4.54% |
| 04/01 | 1,019 | 1,019 | 976 | 993 | -2.07% | 9,600 | 45億7544万 | -0.1% |
| 03/29 | 980 | 1,019 | 978 | 1,014 | +3.36% | 15,300 | 46億7220万 | +2.22% |
| 03/28 | 966 | 995 | 956 | 981 | +0.1% | 9,600 | 45億2015万 | -1.21% |
| 03/27 | 989 | 990 | 970 | 980 | -0.1% | 12,800 | 45億1554万 | -1.51% |
| 03/26 | 1,002 | 1,002 | 978 | 981 | -1.01% | 5,200 | 45億2015万 | -1.51% |
| 03/25 | 1,011 | 1,011 | 983 | 991 | -1.1% | 5,000 | 45億6623万 | -0.5% |
| 03/22 | 1,014 | 1,014 | 977 | 1,002 | -1.18% | 9,800 | 46億1691万 | +0.6% |
| 03/21 | 1,001 | 1,019 | 994 | 1,014 | +2.84% | 18,400 | 46億7220万 | +2.01% |
| 03/19 | （IR情報）14:00 スマートロック一元管理によるレンタルスペース無人運営化の促進。ビットキー、Rebase連携開始のお知らせ |
| 03/19 | 967 | 993 | 951 | 986 | +1.75% | 14,200 | 45億4319万 | -0.6% |
| 03/18 | 960 | 973 | 949 | 969 | +0.94% | 5,200 | 44億6486万 | -2.02% |
| 03/15 | 972 | 972 | 944 | 960 | -2.34% | 12,900 | 44億2339万 | -2.54% |
| 03/14 | 960 | 988 | 940 | 983 | +2.29% | 15,400 | 45億2936万 | +0.1% |
| 03/13 | 988 | 999 | 961 | 961 | -2.93% | 17,300 | 44億2799万 | -1.84% |
| 03/12 | 938 | 990 | 931 | 990 | +6.45% | 45,700 | 45億6162万 | +1.54% |
| 03/11 | 943 | 962 | 929 | 930 | -2.92% | 24,000 | 42億8516万 | -4.22% |
| 03/08 | 975 | 992 | 958 | 958 | -2.24% | 19,300 | 44億1417万 | -1.03% |
| 03/07 | 1,039 | 1,039 | 980 | 980 | -4.48% | 24,500 | 45億1554万 | +1.55% |
| 03/06 | 1,006 | 1,030 | 995 | 1,026 | +1.89% | 10,900 | 47億2750万 | +6.65% |
| 03/05 | 1,000 | 1,017 | 972 | 1,007 | +0.4% | 29,400 | 46億3995万 | +5.45% |
| 03/04 | 1,028 | 1,038 | 1,003 | 1,003 | -3% | 25,800 | 46億2152万 | +5.69% |
| 03/01 | 1,032 | 1,043 | 1,012 | 1,034 | +0.29% | 8,700 | 47億6436万 | +9.53% |
| 02/29 | 1,026 | 1,041 | 1,010 | 1,031 | -1.81% | 20,100 | 47億5053万 | +10.15% |
| 02/28 | 1,027 | 1,059 | 1,000 | 1,050 | +3.45% | 72,900 | 48億3808万 | +13.15% |
| 02/27 | 1,016 | 1,022 | 988 | 1,015 | +0.69% | 26,900 | 46億7681万 | +10.21% |
| 02/26 | 970 | 1,012 | 951 | 1,008 | +6.89% | 31,400 | 46億4456万 | +10.41% |
| 02/22 | 1,049 | 1,068 | 943 | 943 | -9.59% | 74,500 | 43億4506万 | +4.08% |
| 02/21 | 1,035 | 1,051 | 1,023 | 1,043 | +0.77% | 21,800 | 48億583万 | +15.76% |
| 02/20 | （IR情報）16:00 2024年3月期 第3四半期決算説明会 書き起こし記事公開のお知らせ |
| 02/20 | 999 | 1,056 | 991 | 1,035 | +4.65% | 50,100 | 47億6896万 | +16.03% |
| 02/19 | 980 | 999 | 958 | 989 | 0% | 40,500 | 45億5701万 | +11.88% |
| 02/16 | 998 | 999 | 963 | 989 | +0.41% | 37,500 | 45億5701万 | +12.77% |
| 02/15 | 1,000 | 1,000 | 957 | 985 | +1.34% | 53,100 | 45億3858万 | +13.22% |
| 02/14 | 935 | 1,010 | 919 | 972 | +0.73% | 168,900 | 44億7868万 | +12.37% |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 950 | 965 | 926 | 965 | +7.82% | 136,100 | 44億4643万 | +12.34% |
| 02/09 | 894 | 899 | 880 | 895 | +1.82% | 33,300 | 41億2389万 | +4.8% |
| 02/08 | （IR情報）14:00 リアル空間とメタバース空間の融合で新たなイベント体験を提供。サンシャインシティ、クロスコ、ラフロワ、Rebase連携開始のお知らせ |
| 02/08 | 895 | 895 | 867 | 879 | -0.79% | 22,400 | 40億5016万 | +3.17% |
| 02/07 | 913 | 914 | 880 | 886 | -1.88% | 35,900 | 40億8242万 | +4.11% |
| 02/06 | 894 | 905 | 884 | 903 | +4.03% | 48,700 | 41億6075万 | +6.24% |
| 02/05 | 874 | 880 | 855 | 868 | -0.12% | 25,600 | 39億9948万 | +2.36% |
| 02/02 | 883 | 883 | 868 | 869 | -0.11% | 7,500 | 40億409万 | +2.6% |
| 02/01 | 883 | 888 | 860 | 870 | -1.69% | 16,900 | 40億869万 | +2.96% |
| 01/31 | 897 | 898 | 877 | 885 | -0.9% | 22,100 | 40億7781万 | +4.98% |
| 01/30 | 870 | 896 | 869 | 893 | +3.36% | 23,400 | 41億1467万 | +6.31% |
| 01/29 | 855 | 869 | 855 | 864 | +1.05% | 9,100 | 39億8105万 | +3.35% |
| 01/26 | 874 | 878 | 850 | 855 | -1.16% | 27,100 | 39億3958万 | +2.64% |
| 01/25 | 861 | 868 | 847 | 865 | +1.88% | 11,800 | 39億8566万 | +4.22% |
| 01/24 | 844 | 860 | 840 | 849 | +1.56% | 17,100 | 39億1193万 | +2.78% |
| 01/23 | 869 | 869 | 833 | 836 | -2.9% | 56,800 | 38億5203万 | +1.58% |
| 01/22 | 830 | 933 | 830 | 861 | +4.74% | 435,800 | 39億6722万 | +4.74% |
| 01/19 | 819 | 838 | 819 | 822 | +0.12% | 12,300 | 37億8752万 | +0.37% |
| 01/18 | 820 | 825 | 813 | 821 | -0.97% | 13,600 | 37億8292万 | +0.37% |
| 01/17 | 838 | 842 | 818 | 829 | +0.24% | 11,500 | 38億1978万 | +1.47% |
| 01/16 | 837 | 862 | 824 | 827 | -0.6% | 24,400 | 38億1056万 | +1.1% |
| 01/15 | 822 | 838 | 815 | 832 | +2.72% | 12,200 | 38億3360万 | +1.34% |
| 01/12 | 818 | 820 | 801 | 810 | -0.98% | 17,500 | 37億3223万 | -1.94% |
| 01/11 | 842 | 842 | 811 | 818 | -2.73% | 24,000 | 37億6909万 | -1.92% |
| 01/10 | 835 | 845 | 825 | 841 | +0.84% | 11,900 | 38億7507万 | 0% |
| 01/09 | 829 | 845 | 827 | 834 | +0.97% | 9,200 | 38億4282万 | -1.53% |
| 01/05 | 864 | 864 | 815 | 826 | -3.5% | 26,800 | 38億596万 | -3.28% |
| 01/04 | 846 | 856 | 832 | 856 | +0.71% | 15,900 | 39億4419万 | -0.58% |
| 2023 |
| 12/29 | 863 | 867 | 840 | 850 | -1.51% | 15,700 | 39億1654万 | -1.85% |
| 12/28 | 846 | 863 | 830 | 863 | +1.05% | 24,900 | 39億7644万 | -1.03% |
| 12/27 | 842 | 862 | 837 | 854 | +1.43% | 82,000 | 39億3497万 | -2.62% |
| 12/26 | 830 | 860 | 823 | 842 | +2.93% | 60,300 | 38億7968万 | -4.64% |
| 12/25 | 832 | 860 | 811 | 818 | -1.45% | 66,000 | 37億6909万 | -7.99% |
| 12/22 | 800 | 840 | 799 | 830 | +3.75% | 55,100 | 38億2439万 | -7.37% |
| 12/21 | （5%ルール）三井住友DSアセットマネジメント（5.34%） |
| 12/21 | 785 | 803 | 767 | 800 | +0.76% | 34,400 | 36億8528万 | -11.5% |
| 12/20 | 799 | 806 | 792 | 794 | -0.63% | 23,900 | 36億5764万 | -12.94% |
| 12/19 | 761 | 802 | 760 | 799 | +4.72% | 34,400 | 36億8067万 | -13.06% |
| 12/18 | 788 | 788 | 751 | 763 | -2.43% | 65,900 | 35億1483万 | -17.87% |
| 12/15 | 784 | 792 | 781 | 782 | +0.9% | 28,800 | 36億236万 | -16.63% |
| 12/14 | 804 | 804 | 764 | 775 | -2.39% | 56,000 | 35億7011万 | -18.25% |
| 12/13 | 783 | 807 | 783 | 794 | +1.4% | 48,700 | 36億5764万 | -17.12% |
| 12/12 | 809 | 812 | 766 | 783 | -2.37% | 91,300 | 36億696万 | -19.03% |
| 12/11 | 828 | 828 | 798 | 802 | -1.6% | 87,000 | 36億9449万 | -18% |
| 12/08 | 849 | 849 | 805 | 815 | -4% | 96,600 | 37億5437万 | -17.34% |
| 12/07 | 888 | 904 | 828 | 849 | -5.88% | 133,300 | 39億1100万 | -14.5% |
| 12/06 | 953 | 960 | 892 | 902 | -5.15% | 101,800 | 41億5515万 | -9.8% |
| 12/05 | 985 | 994 | 947 | 951 | -4.61% | 53,500 | 43億8087万 | -5.28% |
| 12/04 | 1,000 | 1,000 | 980 | 997 | +0.1% | 19,500 | 45億9278万 | -0.99% |
| 12/01 | 1,000 | 1,000 | 973 | 996 | -0.3% | 38,500 | 45億8817万 | -0.9% |
| 11/30 | 1,000 | 1,002 | 986 | 999 | -0.4% | 10,700 | 46億199万 | -0.6% |
| 11/29 | 995 | 1,003 | 992 | 1,003 | +0.7% | 18,000 | 46億2041万 | -0.1% |
| 11/27 | （IR情報）14:00 新サービス「TOIRO」提供開始のお知らせ |
| 11/27 | （IR情報）10:00 2024年３月期 第２四半期決算説明会 質疑応答公開のお知らせ |
