| 2024 |
| 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 | 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% |
| 11/28 | 1,005 | 1,026 | 995 | 996 | -0.9% | 25,600 | 45億8817万 | -0.7% |
| 11/27 | 14:00 新サービス「TOIRO」提供開始のお知らせ |
| 11/27 | 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 |
| 11/27 | 1,004 | 1,020 | 988 | 1,005 | +1.62% | 45,500 | 46億2963万 | +0.1% |
| 11/24 | 990 | 1,027 | 986 | 989 | +0.3% | 56,600 | 45億5592万 | -1.59% |
| 11/22 | 1,002 | 1,009 | 977 | 986 | -2.38% | 35,900 | 45億4210万 | -2.09% |
| 11/21 | 999 | 1,024 | 986 | 1,010 | +1.71% | 39,800 | 46億5266万 | +0.2% |
| 11/20 | 990 | 1,005 | 985 | 993 | +0.3% | 53,700 | 45億7435万 | -1.49% |
| 11/17 | 1,026 | 1,026 | 978 | 990 | -3.7% | 40,300 | 45億6053万 | -1.98% |
| 11/16 | 1,008 | 1,065 | 995 | 1,028 | +2.7% | 34,300 | 47億3558万 | +1.38% |
| 11/15 | 984 | 1,023 | 983 | 1,001 | +2.35% | 32,900 | 46億1120万 | -1.48% |
| 11/14 | 992 | 1,016 | 965 | 978 | -6.23% | 69,200 | 45億525万 | -4.02% |
| 11/13 | 15:00 2024年3月期第2四半期決算説明資料 |
| 11/13 | 15:00 2024年3月期第2四半期決算短信〔日本基準〕(非連結) |
| 11/13 | 1,020 | 1,046 | 991 | 1,043 | +5.78% | 93,300 | 48億468万 | +1.96% |
| 11/10 | 1,022 | 1,038 | 958 | 986 | -3.99% | 41,100 | 45億4210万 | -3.8% |
| 11/09 | 1,021 | 1,027 | 1,015 | 1,027 | +0.39% | 5,200 | 47億3097万 | 0% |
| 11/08 | 1,042 | 1,042 | 1,023 | 1,023 | 0% | 2,100 | 47億1255万 | -0.49% |
| 11/07 | 1,041 | 1,047 | 1,023 | 1,023 | -3.03% | 6,400 | 47億1255万 | -0.87% |
| 11/06 | 1,022 | 1,061 | 1,022 | 1,055 | +3.74% | 12,200 | 48億5996万 | +2.03% |
| 11/02 | 1,025 | 1,025 | 1,001 | 1,017 | +3.14% | 13,800 | 46億8491万 | -1.83% |
| 11/01 | 1,023 | 1,023 | 986 | 986 | -3.14% | 16,200 | 45億4210万 | -5.19% |
| 10/31 | 995 | 1,020 | 986 | 1,018 | +1.29% | 14,000 | 46億8951万 | -2.49% |
| 10/30 | 992 | 1,055 | 992 | 1,005 | -1.08% | 50,300 | 46億2963万 | -4.1% |
| 10/27 | 965 | 1,016 | 965 | 1,016 | +5.83% | 15,100 | 46億8030万 | -3.42% |
| 10/26 | 971 | 996 | 960 | 960 | -2.44% | 24,600 | 44億2233万 | -9% |
| 10/25 | 993 | 1,013 | 980 | 984 | -0.2% | 11,800 | 45億3289万 | -7.17% |
| 10/24 | 970 | 998 | 960 | 986 | +1.23% | 18,700 | 45億4210万 | -7.24% |
| 10/23 | 1,020 | 1,020 | 963 | 974 | -4.51% | 21,600 | 44億8682万 | -8.72% |
| 10/20 | 1,020 | 1,024 | 995 | 1,020 | +0.2% | 10,900 | 46億9873万 | -4.76% |
| 10/19 | 14:00 日興フロッギーの連載「上場企業の社長に聞く！夢とお金の本質！」後編記事公開のお知らせ |
| 10/19 | 1,018 | 1,037 | 1,018 | 1,018 | -1.83% | 5,600 | 46億8951万 | -5.21% |
| 10/18 | 1,039 | 1,039 | 1,011 | 1,037 | +0.68% | 13,500 | 47億7704万 | -3.8% |
| 10/17 | 1,010 | 1,050 | 1,010 | 1,030 | +3% | 11,900 | 47億4479万 | -4.45% |
| 10/16 | 14:00 公認会計士等の合併に伴う異動に関するお知らせ |
| 10/16 | 1,036 | 1,036 | 998 | 1,000 | -4.03% | 22,400 | 46億660万 | -7.49% |
| 10/13 | 1,085 | 1,085 | 1,040 | 1,042 | -3.96% | 47,800 | 48億7万 | -4.05% |
| 10/12 | 1,078 | 1,091 | 1,065 | 1,085 | +0.93% | 30,300 | 49億9816万 | -0.46% |
| 10/11 | 1,089 | 1,089 | 1,071 | 1,075 | -1.29% | 9,500 | 49億5209万 | -1.56% |
| 10/10 | 1,071 | 1,096 | 1,071 | 1,089 | +0.37% | 6,700 | 50億1658万 | -0.55% |
| 10/06 | 1,098 | 1,104 | 1,040 | 1,085 | -0.46% | 19,300 | 49億9816万 | -1.18% |
| 10/05 | 14:00 Rebaseが東急不動産と連携し、マンション付帯共用施設のデジタル化を促進 |
| 10/05 | 1,063 | 1,128 | 1,048 | 1,090 | +5.52% | 61,500 | 50億2119万 | -1.09% |
| 10/04 | 1,013 | 1,049 | 1,007 | 1,033 | -2.36% | 29,000 | 47億5861万 | -6.52% |
| 10/03 | 15:00 2024年３月期 第２四半期 決算発表および決算説明会日程のお知らせ |
| 10/03 | 1,103 | 1,103 | 1,043 | 1,058 | -4.08% | 34,500 | 48億7378万 | -4.77% |
| 10/02 | 14:00 インスタベースからカルチュア・コンビニエンス・クラブ株式会社が手掛けるSHARE LOUNGEの予約・利用が可能に |
| 10/02 | 1,103 | 1,115 | 1,090 | 1,103 | +1.38% | 26,800 | 50億8107万 | -0.99% |
| 09/29 | 1,117 | 1,117 | 1,077 | 1,088 | -0.27% | 6,400 | 50億1198万 | -2.33% |
| 09/28 | 1,129 | 1,129 | 1,073 | 1,091 | -2.15% | 17,100 | 50億2580万 | -2.15% |
| 09/27 | 1,097 | 1,127 | 1,094 | 1,115 | +1.64% | 19,100 | 51億3635万 | +0.09% |
| 09/26 | 1,116 | 1,134 | 1,093 | 1,097 | -2.75% | 27,400 | 50億5344万 | -1.44% |
| 09/25 | 1,112 | 1,142 | 1,110 | 1,128 | +3.58% | 15,200 | 51億9624万 | +1.26% |
| 09/22 | 1,079 | 1,106 | 1,074 | 1,089 | +0.28% | 18,300 | 50億1658万 | -2.24% |
| 09/21 | 1,092 | 1,092 | 1,061 | 1,086 | -0.55% | 13,700 | 50億276万 | -2.95% |
| 09/20 | 1,075 | 1,100 | 1,075 | 1,092 | +1.68% | 17,300 | 50億3040万 | -2.5% |
| 09/19 | 1,070 | 1,080 | 1,040 | 1,074 | +0.19% | 21,700 | 49億4748万 | -4.28% |
| 09/15 | 1,071 | 1,074 | 1,038 | 1,072 | -0.56% | 31,500 | 49億3827万 | -4.71% |
| 09/14 | 1,091 | 1,096 | 1,063 | 1,078 | -2% | 7,300 | 49億6591万 | -5.44% |
| 09/13 | 1,107 | 1,111 | 1,090 | 1,100 | -0.81% | 8,200 | 50億6726万 | -4.76% |
| 09/12 | 14:00 株式会社Rebase、レンタルスペースの無人運営ＤＸの実現に向けてブルーイノベーションと協業を開始 |
| 09/12 | 1,052 | 1,113 | 1,052 | 1,109 | +5.42% | 23,200 | 51億871万 | -5.05% |
| 09/11 | 1,104 | 1,104 | 1,050 | 1,052 | -4.88% | 31,400 | 48億4614万 | -10.92% |
| 09/08 | 1,105 | 1,115 | 1,102 | 1,106 | -0.63% | 5,200 | 50億9489万 | -7.53% |
| 09/07 | 1,140 | 1,140 | 1,106 | 1,113 | -2.2% | 18,300 | 51億2714万 | -7.79% |
| 09/06 | 1,163 | 1,163 | 1,134 | 1,138 | -0.35% | 22,900 | 52億4231万 | -6.57% |
| 09/05 | 1,156 | 1,180 | 1,140 | 1,142 | -1.13% | 18,800 | 52億6073万 | -7.08% |
| 09/04 | 1,161 | 1,167 | 1,145 | 1,155 | -0.52% | 9,500 | 53億2062万 | -6.85% |
| 09/01 | 1,170 | 1,172 | 1,147 | 1,161 | -1.44% | 10,700 | 53億4826万 | -7.12% |
| 08/31 | 1,188 | 1,200 | 1,166 | 1,178 | +0.86% | 21,000 | 54億2657万 | -6.43% |
| 08/30 | 1,175 | 1,202 | 1,164 | 1,168 | -0.43% | 19,300 | 53億8050万 | -7.81% |
| 08/29 | 14:00 株式会社Rebase、時限キー配信システム「キーポ」を提供する美和ロックとサービス連携を開始 |
| 08/29 | 1,143 | 1,187 | 1,140 | 1,173 | +2.71% | 22,500 | 54億354万 | -8.07% |
| 08/28 | 1,125 | 1,142 | 1,096 | 1,142 | +4.29% | 10,900 | 52億6073万 | -11.06% |
