| 2025 |
| 04/30 | 2,919 | 2,919 | 2,683 | 2,714 | -6.86% | 229,700 | 949億2215万 | -1.99% |
| 04/28 | 2,881 | 2,950 | 2,850 | 2,914 | +1.39% | 90,700 | 1019億1715万 | +4.82% |
| 04/25 | 2,943 | 3,080 | 2,853 | 2,874 | -0.66% | 181,100 | 1005億1815万 | +3.12% |
| 04/24 | 2,917 | 2,968 | 2,840 | 2,893 | -0.69% | 152,000 | 1011億8267万 | +3.43% |
| 04/23 | 2,977 | 2,977 | 2,847 | 2,913 | +0.45% | 173,100 | 1018億8217万 | +3.78% |
| 04/22 | 2,941 | 3,020 | 2,863 | 2,900 | -2.09% | 87,700 | 1014億2750万 | +2.73% |
| 04/21 | 2,910 | 2,983 | 2,873 | 2,962 | +0.65% | 106,500 | 1035億9595万 | +4.11% |
| 04/18 | 2,772 | 2,964 | 2,754 | 2,943 | +8.12% | 176,200 | 1029億3142万 | +2.72% |
| 04/17 | 2,637 | 2,738 | 2,617 | 2,722 | +4.21% | 107,300 | 952億195万 | -5.42% |
| 04/16 | 2,565 | 2,625 | 2,548 | 2,612 | +3.86% | 93,100 | 913億5470万 | -9.9% |
| 04/15 | 2,480 | 2,541 | 2,480 | 2,515 | +2.11% | 90,700 | 879億6212万 | -13.96% |
| 04/14 | 2,502 | 2,536 | 2,460 | 2,463 | -2.53% | 116,200 | 861億4342万 | -16.57% |
| 04/11 | 2,480 | 2,542 | 2,374 | 2,527 | -3.92% | 116,600 | 883億8182万 | -15.26% |
| 04/10 | 2,522 | 2,668 | 2,500 | 2,630 | +15.76% | 258,300 | 919億8425万 | -12.8% |
| 04/09 | 2,539 | 2,539 | 2,191 | 2,272 | -14.87% | 317,800 | 794億6320万 | -25.31% |
| 04/08 | 2,600 | 2,676 | 2,578 | 2,669 | +8.36% | 180,700 | 933億4827万 | -13.54% |
| 04/07 | 2,424 | 2,561 | 2,389 | 2,463 | -5.92% | 267,400 | 861億4342万 | -21.03% |
| 04/04 | 2,766 | 2,786 | 2,618 | 2,618 | -8.65% | 247,400 | 915億6455万 | -17.13% |
| 04/03 | 2,795 | 2,913 | 2,752 | 2,866 | -2.35% | 128,100 | 1002億3835万 | -10.27% |
| 04/02 | 2,912 | 2,964 | 2,870 | 2,935 | +0.93% | 68,100 | 1026億5162万 | -8.74% |
| 04/01 | 2,930 | 2,990 | 2,868 | 2,908 | -0.58% | 123,100 | 1017億730万 | -10.14% |
| 03/31 | 16:45 Granite Asia Capital Pte.Ltd.とのJV設立及び共同投資ファンド設立に関するお知らせ |
| 03/31 | 16:45 グローバルテックグロース投資事業の開始およびファンドの設立に関するお知らせ |
| 03/31 | 2,940 | 3,030 | 2,875 | 2,925 | -0.68% | 191,700 | 1023億187万 | -10.22% |
| 03/28 | 2,961 | 3,035 | 2,942 | 2,945 | -1.07% | 78,900 | 1030億137万 | -10.16% |
| 03/27 | 3,010 | 3,035 | 2,938 | 2,977 | -2.55% | 82,800 | 1041億2057万 | -9.79% |
| 03/26 | 3,015 | 3,055 | 3,005 | 3,055 | +1.66% | 38,600 | 1068億4862万 | -8.15% |
| 03/25 | 3,115 | 3,140 | 3,000 | 3,005 | -2.59% | 93,700 | 1050億9987万 | -10.24% |
| 03/24 | 3,120 | 3,155 | 3,075 | 3,085 | -1.12% | 38,500 | 1078億9787万 | -8.54% |
| 03/21 | 15:30 当社の連結財務諸表における連結範囲及び会計処理に関して |
| 03/21 | 15:30 事業計画及び成長可能性に関する事項 |
| 03/21 | 3,100 | 3,125 | 3,070 | 3,120 | -0.95% | 111,500 | 1091億2200万 | -8.21% |
| 03/19 | 3,245 | 3,300 | 3,150 | 3,150 | -4.83% | 104,100 | 1101億7125万 | -7.98% |
| 03/18 | 3,475 | 3,510 | 3,285 | 3,310 | -3.92% | 69,000 | 1157億6725万 | -4.31% |
| 03/17 | 3,465 | 3,500 | 3,400 | 3,445 | -0.29% | 75,400 | 1204億8887万 | -1.15% |
| 03/14 | 3,285 | 3,540 | 3,285 | 3,455 | +5.18% | 120,000 | 1208億3862万 | -1.51% |
| 03/13 | 3,260 | 3,320 | 3,240 | 3,285 | +1.08% | 41,400 | 1148億9287万 | -6.86% |
| 03/12 | 3,210 | 3,290 | 3,175 | 3,250 | +1.25% | 28,200 | 1136億6875万 | -8.53% |
| 03/11 | 3,175 | 3,210 | 3,085 | 3,210 | -0.93% | 76,900 | 1122億6975万 | -10.41% |
| 03/10 | 3,250 | 3,345 | 3,225 | 3,240 | +0.78% | 54,300 | 1133億1900万 | -10.47% |
| 03/07 | 3,330 | 3,330 | 3,210 | 3,215 | -4.32% | 63,100 | 1124億4462万 | -11.87% |
| 03/06 | 3,325 | 3,375 | 3,320 | 3,360 | +2.13% | 43,500 | 1175億1600万 | -8.62% |
| 03/05 | 3,385 | 3,385 | 3,275 | 3,290 | -2.81% | 118,000 | 1150億6775万 | -11.13% |
| 03/04 | 3,375 | 3,385 | 3,270 | 3,385 | -3.01% | 138,300 | 1183億9037万 | -9.2% |
| 03/03 | 3,450 | 3,575 | 3,405 | 3,490 | +1.16% | 75,300 | 1220億6275万 | -7.03% |
| 02/28 | 3,480 | 3,520 | 3,385 | 3,450 | -1.57% | 104,200 | 1206億6375万 | -8.66% |
| 02/27 | 3,430 | 3,510 | 3,430 | 3,505 | +2.94% | 54,500 | 1225億8737万 | -7.96% |
| 02/26 | 3,460 | 3,530 | 3,385 | 3,405 | -0.58% | 79,100 | 1190億8987万 | -11.37% |
| 02/25 | 3,375 | 3,440 | 3,360 | 3,425 | -1.01% | 67,300 | 1197億8937万 | -11.5% |
| 02/21 | 3,440 | 3,520 | 3,420 | 3,460 | +0.58% | 72,200 | 1210億1350万 | -11.24% |
| 02/20 | 3,420 | 3,480 | 3,370 | 3,440 | -1.29% | 99,900 | 1203億1400万 | -12.31% |
| 02/19 | 3,640 | 3,655 | 3,465 | 3,485 | -3.99% | 91,500 | 1218億8787万 | -11.82% |
| 02/18 | 3,610 | 3,665 | 3,580 | 3,630 | +0.41% | 47,200 | 1269億5925万 | -8.75% |
| 02/17 | 3,470 | 3,685 | 3,435 | 3,615 | +0.14% | 115,400 | 1264億3462万 | -9.65% |
| 02/14 | 3,750 | 3,750 | 3,605 | 3,610 | -3.86% | 130,100 | 1262億5975万 | -10.27% |
| 02/13 | 3,730 | 3,785 | 3,700 | 3,755 | +0.94% | 102,200 | 1313億3112万 | -7.22% |
| 02/12 | 3,945 | 3,945 | 3,665 | 3,720 | -7.92% | 376,000 | 1301億700万 | -8.64% |
| 02/10 | 15:30 役員の異動に関するお知らせ |
| 02/10 | 15:30 2024年12月期の剰余金の配当(期末配当の増配)及び2025年12月期の配当予想に関するお知らせ |
| 02/10 | 15:30 2024年12月期決算説明資料 |
| 02/10 | 15:30 2024年12月期決算短信〔IFRS〕(連結) |
| 02/10 | 4,000 | 4,130 | 4,000 | 4,040 | +1.89% | 162,000 | 1412億9900万 | -1.29% |
| 02/07 | 3,970 | 4,020 | 3,940 | 3,965 | -1.12% | 52,400 | 1386億7587万 | -3.43% |
| 02/06 | 3,955 | 4,110 | 3,955 | 4,010 | +1.91% | 76,500 | 1402億4975万 | -2.79% |
| 02/05 | 3,935 | 3,965 | 3,900 | 3,935 | +0.13% | 48,700 | 1376億2662万 | -4.91% |
| 02/04 | 4,075 | 4,110 | 3,930 | 3,930 | -2.12% | 73,900 | 1374億5175万 | -5.37% |
| 02/03 | 3,990 | 4,075 | 3,960 | 4,015 | -2.07% | 61,700 | 1404億2462万 | -3.58% |
| 01/31 | 18:45 (訂正)「5号ファンドシリーズの投資期間開始に関するお知らせ」の一部訂正について |
| 01/31 | 15:30 5号ファンドシリーズの投資期間開始に関するお知らせ |
| 01/31 | 3,995 | 4,130 | 3,970 | 4,100 | +3.14% | 82,400 | 1433億9750万 | -1.61% |
| 01/30 | 3,930 | 4,020 | 3,920 | 3,975 | +1.4% | 42,900 | 1390億2562万 | -4.29% |
| 01/29 | 4,035 | 4,035 | 3,920 | 3,920 | -1.88% | 44,300 | 1371億200万 | -5.43% |
| 01/28 | 3,935 | 4,020 | 3,900 | 3,995 | +1.52% | 58,700 | 1397億2512万 | -3.48% |
| 01/27 | 4,005 | 4,045 | 3,900 | 3,935 | -2.72% | 115,300 | 1376億2662万 | -4.63% |
| 01/24 | 4,100 | 4,100 | 4,000 | 4,045 | -0.37% | 85,700 | 1414億7387万 | -2.01% |
| 01/23 | 4,215 | 4,215 | 4,060 | 4,060 | -3.68% | 59,200 | 1419億9850万 | -1.67% |
| 01/22 | 4,300 | 4,400 | 4,130 | 4,215 | -3.33% | 79,300 | 1474億1962万 | +2.16% |
| 01/21 | 4,190 | 4,395 | 4,160 | 4,360 | +5.83% | 93,600 | 1524億9100万 | +5.98% |
| 01/20 | 17:00 任意の指名・報酬委員会の設置に関するお知らせ |
| 01/20 | 16:15 インテグラル・リアルエステート・ファンド1号ファーストクロージングに関するお知らせ |
| 01/20 | 4,175 | 4,175 | 4,035 | 4,120 | +0.37% | 31,500 | 1440億9700万 | +0.59% |
| 01/17 | 4,105 | 4,105 | 3,995 | 4,105 | +0.12% | 49,800 | 1435億7237万 | +0.42% |
| 01/16 | 4,150 | 4,185 | 4,095 | 4,100 | -1.2% | 38,500 | 1433億9750万 | +0.61% |
| 01/15 | 4,180 | 4,225 | 4,120 | 4,150 | +0.36% | 34,300 | 1451億4625万 | +2.22% |
| 01/14 | 4,155 | 4,195 | 4,100 | 4,135 | -1.66% | 60,900 | 1446億2162万 | +2.2% |
| 01/10 | 4,200 | 4,275 | 4,200 | 4,205 | +0.6% | 47,700 | 1470億6987万 | +4.29% |
| 01/09 | 4,205 | 4,235 | 4,175 | 4,180 | -0.48% | 51,200 | 1461億9550万 | +4.16% |
| 01/08 | 4,265 | 4,330 | 4,200 | 4,200 | -4.11% | 64,100 | 1468億9500万 | +5.29% |
| 01/07 | 4,285 | 4,380 | 4,235 | 4,380 | +3.18% | 65,600 | 1531億9050万 | +10.49% |
| 01/06 | 4,360 | 4,380 | 4,210 | 4,245 | -2.64% | 116,000 | 1484億6887万 | +7.91% |
| 2024 |
| 12/30 | 4,380 | 4,400 | 4,295 | 4,360 | -2.02% | 93,000 | 1524億9100万 | +11.28% |
| 12/27 | 4,445 | 4,600 | 4,435 | 4,450 | +2.65% | 244,700 | 1556億3875万 | +14.19% |
| 12/26 | 4,355 | 4,375 | 4,235 | 4,335 | +0.7% | 137,400 | 1516億1662万 | +11.9% |
| 12/25 | 4,410 | 4,445 | 4,235 | 4,305 | +2.5% | 265,000 | 1505億6737万 | +11.73% |
| 12/24 | 15:30 2024年12月期連結業績見込(公正価値変動による影響を除く)のお知らせ |
| 12/24 | 15:30 (開示事項の経過)3号ファンドシリーズからのキャリードインタレストの受領のお知らせ |
| 12/24 | 15:30 (開示事項の経過)株式会社T-Garden株式の譲渡完了に関するお知らせ |
| 12/24 | 4,170 | 4,310 | 4,120 | 4,200 | +2.44% | 162,000 | 1468億9500万 | +9.46% |
| 12/23 | 3,815 | 4,200 | 3,815 | 4,100 | +9.04% | 296,200 | 1433億9750万 | +7.33% |
| 12/20 | 3,755 | 3,840 | 3,700 | 3,760 | -0.13% | 137,700 | 1315億600万 | -0.97% |
| 12/19 | 3,660 | 3,790 | 3,615 | 3,765 | +0.13% | 132,400 | 1316億8087万 | -0.87% |
| 12/18 | 3,695 | 3,785 | 3,685 | 3,760 | +2.04% | 159,500 | 1315億600万 | -1% |
| 12/17 | 3,920 | 3,950 | 3,670 | 3,685 | -7.64% | 206,800 | 1288億8287万 | -3.15% |
| 12/16 | 4,015 | 4,085 | 3,955 | 3,990 | -1.6% | 82,000 | 1395億5025万 | +4.34% |
| 12/13 | 4,150 | 4,160 | 3,965 | 4,055 | +1.76% | 173,100 | 1418億2362万 | +6.18% |
| 12/12 | 15:30 当社の子会社であるTCS-1投資事業有限責任組合等によるMUTOHホールディングス株式会社株券(証券コード7999)に対する公開買付けの結果に関するお知らせ |
| 12/12 | 3,995 | 4,065 | 3,880 | 3,985 | +1.53% | 157,000 | 1393億7537万 | +4.62% |
| 12/11 | 3,910 | 4,050 | 3,905 | 3,925 | +0.51% | 146,300 | 1372億7687万 | +3.26% |
| 12/10 | 3,925 | 3,975 | 3,850 | 3,905 | -0.13% | 142,100 | 1365億7737万 | +2.87% |
| 12/09 | 3,850 | 3,940 | 3,660 | 3,910 | +3.03% | 136,400 | 1367億5225万 | +3.14% |
| 12/06 | 3,665 | 3,825 | 3,570 | 3,795 | +2.15% | 97,300 | 1327億3012万 | +0.29% |
| 12/05 | 3,805 | 3,860 | 3,660 | 3,715 | -2.24% | 107,600 | 1299億3212万 | -1.95% |
| 12/04 | 3,800 | 3,865 | 3,775 | 3,800 | 0% | 86,400 | 1329億500万 | +0.11% |
| 12/03 | 3,770 | 3,845 | 3,755 | 3,800 | +2.29% | 88,100 | 1329億500万 | -0.05% |
| 12/02 | 3,565 | 3,850 | 3,540 | 3,715 | +3.92% | 129,100 | 1299億3212万 | -2.31% |
| 11/29 | 3,625 | 3,665 | 3,575 | 3,575 | -0.14% | 44,300 | 1250億3562万 | -5.95% |
| 11/25 | 15:30 3号ファンドシリーズからのキャリードインタレストの受領のお知らせ |
| 11/25 | 15:30 株式会社T-Garden株式の譲渡契約締結に関するお知らせ |
