| 2026 |
| 09/18 | 3,630 | 3,735 | 3,540 | 3,690 | +2.64% | 56,200 | - | +11.85% |
| 09/17 | 3,300 | 3,620 | 3,275 | 3,595 | +8.94% | 78,600 | - | +10.24% |
| 09/16 | 3,280 | 3,400 | 3,240 | 3,300 | +2.17% | 60,000 | - | +1.79% |
| 09/15 | 3,175 | 3,270 | 3,155 | 3,230 | +2.05% | 36,600 | - | -0.25% |
| 09/14 | 3,030 | 3,195 | 3,020 | 3,165 | +2.1% | 53,900 | - | -1.92% |
| 09/11 | 3,205 | 3,220 | 3,090 | 3,100 | -5.34% | 60,300 | - | -3.82% |
| 09/10 | 3,275 | 3,330 | 3,190 | 3,275 | -1.36% | 73,900 | - | +1.77% |
| 09/09 | 3,300 | 3,370 | 3,240 | 3,320 | +0.91% | 47,800 | - | +3.65% |
| 09/08 | 3,420 | 3,455 | 3,280 | 3,290 | -3.09% | 67,700 | - | +3.46% |
| 09/07 | 3,500 | 3,500 | 3,355 | 3,395 | -3.28% | 57,300 | - | +7.71% |
| 09/04 | 3,335 | 3,525 | 3,335 | 3,510 | +5.25% | 63,500 | - | +12.5% |
| 09/03 | 3,285 | 3,440 | 3,180 | 3,335 | -0.6% | 74,400 | - | +8.24% |
| 09/02 | 3,425 | 3,480 | 3,335 | 3,355 | -5.89% | 63,600 | - | +9.86% |
| 09/01 | 16:00 自治体との協定締結数80件到達のお知らせ |
| 09/01 | 3,395 | 3,705 | 3,315 | 3,565 | +4.7% | 157,600 | - | +17.58% |
| 08/31 | 16:00 支店開設について |
| 08/31 | 3,440 | 3,505 | 3,365 | 3,405 | -2.99% | 43,700 | - | +13.27% |
| 08/28 | 3,225 | 3,530 | 3,220 | 3,510 | +6.85% | 79,700 | - | +17.55% |
| 08/27 | 3,365 | 3,490 | 3,285 | 3,285 | -4.37% | 77,300 | - | +10.94% |
| 08/26 | 2,977 | 3,455 | 2,977 | 3,435 | +13.37% | 259,500 | - | +16.6% |
| 08/25 | 3,160 | 3,160 | 2,973 | 3,030 | -5.9% | 147,200 | - | +3.55% |
| 08/24 | 3,210 | 3,240 | 3,055 | 3,220 | -1.08% | 97,100 | - | +10.27% |
| 08/21 | 3,050 | 3,265 | 2,987 | 3,255 | +5% | 112,500 | - | +11.74% |
| 08/20 | 16:00 個人投資家向けIRセミナー「Kabu Berry Lab」 アーカイブ動画及び書き起こし記事公開に関するお知らせ |
| 08/20 | 3,095 | 3,190 | 3,030 | 3,100 | +0.65% | 73,800 | - | +6.64% |
| 08/19 | 3,090 | 3,180 | 2,965 | 3,080 | -0.48% | 124,600 | - | +6.1% |
| 08/18 | 2,947 | 3,150 | 2,900 | 3,095 | +5.02% | 180,200 | - | +6.87% |
| 08/17 | 2,800 | 3,000 | 2,717 | 2,947 | +8.35% | 207,100 | - | +1.94% |
| 08/14 | 2,800 | 2,892 | 2,690 | 2,720 | -12.96% | 296,400 | - | -5.78% |
| 08/13 | 16:00 2026年12月期第2四半期決算補足説明資料 |
| 08/13 | 16:00 通期業績予想の修正に関するお知らせ |
| 08/13 | 16:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 08/13 | 16:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 08/13 | 16:00 自治体との協定締結数70件到達のお知らせ |
| 08/13 | 3,170 | 3,245 | 3,090 | 3,125 | -2.19% | 80,500 | - | +7.91% |
| 08/12 | 3,055 | 3,195 | 3,050 | 3,195 | +7.79% | 53,200 | - | +10.4% |
| 08/10 | 3,010 | 3,020 | 2,941 | 2,964 | -2.98% | 53,400 | - | +2.67% |
| 08/07 | 3,040 | 3,065 | 2,953 | 3,055 | +2.17% | 32,900 | - | +5.6% |
| 08/06 | 2,860 | 3,040 | 2,830 | 2,990 | +2.93% | 37,500 | - | +3.71% |
| 08/05 | 2,754 | 2,922 | 2,754 | 2,905 | +6.61% | 33,600 | - | +1.11% |
| 08/04 | 2,650 | 2,725 | 2,596 | 2,725 | +4.37% | 28,800 | - | -4.92% |
| 08/03 | 14:00 自己株式の取得状況に関するお知らせ |
| 08/03 | 2,577 | 2,611 | 2,451 | 2,611 | +1.16% | 58,400 | - | -8.87% |
| 07/31 | 2,566 | 2,609 | 2,530 | 2,581 | +1.98% | 48,900 | - | -9.94% |
| 07/30 | 2,627 | 2,627 | 2,505 | 2,531 | -5.45% | 82,500 | - | -11.69% |
| 07/29 | 2,854 | 2,880 | 2,573 | 2,677 | -4.53% | 83,600 | - | -6.59% |
| 07/28 | 2,940 | 2,950 | 2,785 | 2,804 | -3.21% | 43,800 | - | -2.13% |
| 07/27 | 16:00 支店開設について |
| 07/27 | 2,925 | 2,943 | 2,875 | 2,897 | -0.24% | 26,500 | - | +1.26% |
| 07/24 | 2,901 | 2,915 | 2,821 | 2,904 | +0.1% | 28,600 | - | +1.97% |
| 07/23 | 2,883 | 2,924 | 2,800 | 2,901 | 0% | 20,100 | - | +2.55% |
| 07/22 | 2,978 | 2,985 | 2,894 | 2,901 | -0.92% | 45,000 | - | +3.5% |
| 07/21 | 16:00 株式会社ブロードエンタープライズとの業務提携契約締結に関するお知らせ |
| 07/21 | 2,903 | 2,967 | 2,720 | 2,928 | +1.67% | 55,900 | - | +5.51% |
| 07/17 | 3,055 | 3,055 | 2,810 | 2,880 | -5.73% | 61,600 | - | +4.96% |
| 07/16 | 3,095 | 3,110 | 3,025 | 3,055 | -1.45% | 27,700 | - | +12.4% |
| 07/15 | 3,020 | 3,130 | 2,961 | 3,100 | +3.44% | 28,400 | - | +15.5% |
| 07/14 | 2,916 | 3,000 | 2,856 | 2,997 | +2.78% | 31,800 | - | +13.05% |
| 07/13 | 2,962 | 2,962 | 2,839 | 2,916 | -2.05% | 26,200 | - | +11.17% |
| 07/10 | 2,815 | 3,035 | 2,815 | 2,977 | +4.64% | 30,500 | - | +14.46% |
| 07/09 | 2,922 | 2,928 | 2,810 | 2,845 | -3.03% | 27,600 | - | +10.4% |
| 07/08 | 3,030 | 3,100 | 2,905 | 2,934 | -4.27% | 62,600 | - | +14.92% |
| 07/07 | 3,000 | 3,170 | 2,989 | 3,065 | +1.32% | 47,700 | - | +21.34% |
| 07/06 | 16:00 佐賀県佐賀市からの「空家等管理活用支援法人」指定について |
| 07/06 | 16:00 新潟県新潟市からの「空家等管理活用支援法人」指定について |
| 07/06 | 3,060 | 3,165 | 3,020 | 3,025 | -3.35% | 49,900 | - | +21.19% |
| 07/03 | 2,866 | 3,230 | 2,866 | 3,130 | +11.71% | 156,700 | - | +26.98% |
| 07/02 | 2,702 | 2,869 | 2,675 | 2,802 | +2.75% | 50,700 | - | +15.31% |
| 07/01 | 16:00 岐阜県関市からの「空家等管理活用支援法人」指定について |
| 07/01 | 16:00 兵庫県佐用町との連携協定の締結について |
| 07/01 | 13:00 自己株式の取得状況に関するお知らせ |
| 07/01 | 2,733 | 2,800 | 2,668 | 2,727 | -0.22% | 107,600 | - | +12.83% |
| 06/30 | 16:00 北海道札幌市との連携協定の締結について |
| 06/30 | 2,701 | 2,765 | 2,594 | 2,733 | +1.22% | 46,700 | - | +13.45% |
| 06/29 | 16:00 福井県あわら市との連携協定の締結について |
| 06/29 | 2,693 | 2,768 | 2,650 | 2,700 | +2.16% | 64,500 | - | +12.69% |
| 06/26 | 16:00 長崎県長崎市からの「空家等管理活用支援法人」指定について |
| 06/26 | 2,551 | 2,666 | 2,551 | 2,643 | +2.24% | 22,600 | - | +10.35% |
| 06/25 | 11:00 長野県佐久市からの「空家等管理活用支援法人」指定について |
| 06/25 | 2,582 | 2,590 | 2,500 | 2,585 | +2.54% | 18,400 | - | +7.66% |
| 06/24 | 2,648 | 2,673 | 2,505 | 2,521 | -5.08% | 34,400 | - | +4.95% |
| 06/23 | 2,728 | 2,780 | 2,641 | 2,656 | -1.45% | 42,300 | - | +10.34% |
| 06/22 | 2,567 | 2,725 | 2,531 | 2,695 | +4.95% | 63,600 | - | +11.59% |
| 06/19 | 2,450 | 2,568 | 2,355 | 2,568 | +5.16% | 67,900 | - | +6.91% |
| 06/18 | 2,407 | 2,550 | 2,401 | 2,442 | +8.05% | 103,200 | - | +2.05% |
| 06/17 | 16:00 自己株式の取得枠設定に関するお知らせ |
| 06/17 | 2,192 | 2,282 | 2,162 | 2,260 | +3.1% | 46,400 | - | -4.88% |
| 06/16 | 2,174 | 2,243 | 2,174 | 2,192 | +1.58% | 25,800 | - | -7.47% |
| 06/15 | 2,236 | 2,303 | 2,127 | 2,158 | -3.49% | 103,100 | - | -8.79% |
| 06/12 | 2,293 | 2,318 | 2,203 | 2,236 | +1.96% | 45,700 | - | -5.41% |
| 06/11 | 2,223 | 2,268 | 2,191 | 2,193 | -3.52% | 55,100 | - | -7.12% |
| 06/10 | 2,312 | 2,312 | 2,206 | 2,273 | -1.3% | 43,700 | - | -3.69% |
| 06/09 | 2,371 | 2,398 | 2,287 | 2,303 | -2.87% | 44,600 | - | -2.21% |
| 06/08 | 2,360 | 2,425 | 2,314 | 2,371 | -0.13% | 66,400 | - | +0.94% |
| 06/05 | 2,292 | 2,388 | 2,270 | 2,374 | +5.89% | 38,700 | - | +1.37% |
| 06/04 | 2,254 | 2,320 | 2,242 | 2,242 | -0.58% | 32,300 | - | -3.98% |
| 06/03 | 2,285 | 2,310 | 2,143 | 2,255 | -2.55% | 46,300 | - | -3.38% |
| 06/02 | 2,251 | 2,314 | 2,165 | 2,314 | +2.94% | 41,400 | - | -1.07% |
| 06/01 | 2,311 | 2,311 | 2,179 | 2,248 | -0.57% | 75,800 | - | -3.85% |
| 05/29 | 2,479 | 2,479 | 2,260 | 2,261 | -9.05% | 73,300 | - | -3.62% |
| 05/28 | 2,500 | 2,578 | 2,387 | 2,486 | -1.47% | 48,700 | - | +5.61% |
| 05/27 | 2,453 | 2,561 | 2,415 | 2,523 | +4.82% | 104,900 | - | +7.18% |
| 05/26 | 2,608 | 2,608 | 2,353 | 2,407 | -9.44% | 158,700 | - | +2.25% |
| 05/25 | 16:00 茨城県鹿行5市（鹿嶋市、潮来市、神栖市、行方市、鉾田市）及び株式会社鹿島アントラーズ・エフ・シーとの連携協定の締結について |
| 05/25 | 2,807 | 2,823 | 2,569 | 2,658 | -4.8% | 107,300 | - | +12.39% |
| 05/22 | 2,681 | 2,908 | 2,631 | 2,792 | +6.48% | 90,300 | - | +17.91% |
| 05/21 | 2,640 | 2,727 | 2,507 | 2,622 | -0.68% | 88,900 | - | +10.77% |
| 05/20 | 2,621 | 2,771 | 2,565 | 2,640 | -8.05% | 249,700 | - | +11.3% |
| 05/19 | 2,679 | 2,871 | 2,666 | 2,871 | +21.09% | 111,100 | - | +20.73% |
| 05/18 | 16:00 愛媛県新居浜市との連携協定の締結について |
| 05/18 | 16:00 宮城県塩竈市からの「空家等管理活用支援法人」指定について |
| 05/18 | 2,374 | 2,406 | 2,250 | 2,371 | +2.02% | 170,300 | - | -0.55% |
| 05/15 | 2,141 | 2,350 | 2,141 | 2,324 | +15.22% | 202,900 | - | -3.45% |
| 05/14 | 16:00 2026年12月期第1四半期決算補足説明資料 |
| 05/14 | 16:00 2026年12月期第1四半期決算短信 |
| 05/14 | 2,099 | 2,109 | 2,000 | 2,017 | -3.91% | 93,200 | - | -17.03% |
| 05/13 | 2,084 | 2,145 | 2,075 | 2,099 | -0.1% | 43,700 | - | -14.95% |
| 05/12 | 2,110 | 2,110 | 1,996 | 2,101 | -0.99% | 76,300 | - | -15.96% |
| 05/11 | 2,169 | 2,169 | 2,098 | 2,122 | -2.03% | 69,000 | - | -16.26% |
| 05/08 | 2,195 | 2,232 | 2,100 | 2,166 | +0.23% | 74,400 | - | -15.46% |
| 05/07 | 17:00 岩手県住田町との連携協定の締結について |
| 05/07 | 2,190 | 2,190 | 2,120 | 2,161 | +0.09% | 32,100 | - | -16.56% |
| 05/01 | 2,151 | 2,174 | 2,120 | 2,159 | +0.37% | 19,700 | - | -17.75% |
| 04/30 | 2,188 | 2,252 | 2,133 | 2,151 | -2% | 42,900 | - | -19.04% |
| 04/28 | 2,102 | 2,223 | 2,102 | 2,195 | +0.6% | 75,400 | - | -18.67% |
| 04/27 | 14:00 中東情勢の緊迫化に伴う当社への影響について |
| 04/27 | 2,248 | 2,277 | 2,130 | 2,182 | -1.8% | 78,200 | - | -20.19% |
| 04/24 | 2,394 | 2,394 | 2,222 | 2,222 | -7.18% | 76,500 | - | -19.73% |
| 04/21 | 16:00 支配株主等に関する事項について |
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。
