| 2025 |
| 06/12 | 820 | 822 | 812 | 815 | -0.61% | 28,500 | 216億5406万 | -3.89% |
| 06/11 | 835 | 835 | 808 | 820 | -1.32% | 101,600 | 217億8690万 | -3.42% |
| 06/10 | 834 | 836 | 830 | 831 | +0.12% | 42,200 | 220億7917万 | -2.12% |
| 06/09 | 837 | 837 | 822 | 830 | +0.36% | 62,300 | 220億5260万 | -2.12% |
| 06/06 | 826 | 834 | 826 | 827 | +0.12% | 41,300 | 219億7289万 | -2.36% |
| 06/05 | 17:30 (訂正)「2025年3月期決算説明資料」の一部訂正に関するお知らせ |
| 06/05 | 846 | 850 | 825 | 826 | -3.17% | 109,700 | 219億4632万 | -2.36% |
| 06/04 | 861 | 862 | 853 | 853 | -0.23% | 15,600 | 226億6369万 | +0.83% |
| 06/03 | 859 | 867 | 855 | 855 | -0.47% | 28,100 | 227億1683万 | +1.3% |
| 06/02 | 859 | 863 | 856 | 859 | +0.7% | 30,900 | 228億2311万 | +2.14% |
| 05/30 | 877 | 877 | 853 | 853 | -1.04% | 77,400 | 226億6369万 | +1.79% |
| 05/29 | 848 | 866 | 842 | 862 | +2.38% | 116,100 | 229億282万 | +3.23% |
| 05/28 | 856 | 863 | 838 | 842 | -1.41% | 96,100 | 223億7143万 | +1.2% |
| 05/27 | 15:30 電子申込システム「Z-WEB2.0」の電子契約機能追加のお知らせ |
| 05/27 | 854 | 857 | 850 | 854 | +0.35% | 40,500 | 226億9026万 | +2.89% |
| 05/26 | 847 | 858 | 847 | 851 | +0.71% | 41,700 | 226億1055万 | +3.03% |
| 05/23 | 855 | 859 | 845 | 845 | -1.63% | 75,100 | 224億5114万 | +2.67% |
| 05/22 | 866 | 872 | 848 | 859 | -1.49% | 100,600 | 228億2311万 | +4.76% |
| 05/21 | 876 | 882 | 868 | 872 | -0.8% | 83,500 | 231億2692万 | +6.86% |
| 05/20 | 871 | 889 | 864 | 879 | +1.27% | 92,100 | 233億1257万 | +8.38% |
| 05/19 | 878 | 878 | 861 | 868 | -0.12% | 79,400 | 230億2083万 | +7.56% |
| 05/16 | 841 | 880 | 840 | 869 | +3.33% | 178,800 | 230億4735万 | +8.63% |
| 05/15 | 12:30 剰余金の配当(増配)に関するお知らせ |
| 05/15 | 12:30 (修正)「取締役人事に関するお知らせ」の一部修正について |
| 05/15 | 12:30 株主還元方針の変更(累進配当の導入)に関するお知らせ |
| 05/15 | 12:30 譲渡制限付株式報酬制度に基づく支給報酬額等の変更に関するお知らせ |
| 05/15 | 12:30 特別損失の計上に関するお知らせ |
| 05/15 | 12:30 2025年3月期決算説明資料 |
| 05/15 | 12:30 2025年3月期決算短信〔日本基準〕(非連結) |
| 05/15 | 850 | 860 | 826 | 841 | -1.06% | 194,200 | 223億474万 | +5.79% |
| 05/14 | 854 | 860 | 841 | 850 | -0.47% | 65,700 | 225億4344万 | +7.87% |
| 05/13 | 866 | 873 | 841 | 854 | -0.12% | 78,500 | 226億4953万 | +8.65% |
| 05/12 | 845 | 872 | 845 | 855 | +3.01% | 91,000 | 226億7605万 | +9.06% |
| 05/09 | 839 | 844 | 830 | 830 | -0.6% | 53,300 | 220億1301万 | +5.87% |
| 05/08 | 840 | 841 | 818 | 835 | +0.48% | 59,200 | 221億4561万 | +5.83% |
| 05/07 | 815 | 832 | 809 | 831 | +3.88% | 57,000 | 220億3953万 | +4.79% |
| 05/02 | 801 | 807 | 800 | 800 | +0.13% | 19,600 | 212億1736万 | +0.38% |
| 05/01 | 815 | 815 | 799 | 799 | -0.99% | 46,700 | 211億9083万 | -0.5% |
| 04/30 | 811 | 816 | 807 | 807 | -1.34% | 25,900 | 214億301万 | -0.37% |
| 04/28 | 818 | 825 | 815 | 818 | +1.24% | 50,200 | 221億8555万 | +0.25% |
| 04/25 | 799 | 813 | 793 | 808 | +2.28% | 72,300 | 219億1433万 | -1.7% |
| 04/24 | 789 | 797 | 787 | 790 | +1.28% | 31,900 | 214億2614万 | -4.59% |
| 04/23 | 798 | 798 | 780 | 780 | -0.38% | 40,900 | 211億5492万 | -6.59% |
| 04/22 | 15:30 取締役人事に関するお知らせ |
| 04/22 | 775 | 788 | 775 | 783 | +0.64% | 52,400 | 212億3629万 | -7.01% |
| 04/21 | 785 | 789 | 770 | 778 | -0.89% | 48,300 | 210億4373万 | -8.36% |
| 04/18 | 774 | 785 | 774 | 785 | +1.42% | 52,900 | 212億3307万 | -8.29% |
| 04/17 | 766 | 778 | 763 | 774 | +1.31% | 40,900 | 209億3553万 | -10.21% |
| 04/16 | 15:45 親会社の異動に関するお知らせ |
| 04/16 | 764 | 788 | 761 | 764 | +0.13% | 90,600 | 206億6505万 | -12.08% |
| 04/15 | 770 | 773 | 763 | 763 | +0.13% | 28,100 | 206億3800万 | -12.9% |
| 04/14 | 784 | 790 | 762 | 762 | +1.06% | 83,100 | 206億1095万 | -13.7% |
| 04/11 | 742 | 766 | 739 | 754 | -2.33% | 112,500 | 203億9456万 | -15.28% |
| 04/10 | 775 | 779 | 740 | 772 | +10.29% | 194,000 | 208億8144万 | -13.94% |
| 04/09 | 718 | 726 | 686 | 700 | -5.53% | 266,800 | 189億3395万 | -22.57% |
| 04/08 | 708 | 745 | 700 | 741 | +10.6% | 315,100 | 200億4293万 | -18.84% |
| 04/07 | 748 | 760 | 659 | 670 | -16.25% | 536,600 | 181億2249万 | -27.25% |
| 04/04 | 15:00 三菱UFJニコス株式会社による当社株式に対する公開買付けの結果並びに親会社、その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 04/04 | 801 | 838 | 779 | 800 | -1.36% | 237,100 | 216億3880万 | -14.16% |
| 04/03 | 10:00 学校法人三幸学園へのZ-College Support（学費保証）サービス提供開始のお知らせ |
| 04/03 | 816 | 841 | 807 | 811 | -4.59% | 122,700 | 219億3633万 | -13.45% |
| 04/02 | 934 | 936 | 843 | 850 | -10.24% | 162,100 | 229億9122万 | -9.77% |
| 04/01 | 934 | 947 | 934 | 947 | +1.28% | 211,400 | 256億1492万 | +0.11% |
| 03/31 | 933 | 938 | 931 | 935 | +0.11% | 206,000 | 252億9034万 | -1.16% |
| 03/28 | 939 | 948 | 931 | 934 | -2.91% | 219,000 | 252億6329万 | -1.27% |
| 03/27 | 961 | 963 | 958 | 962 | +0.21% | 160,400 | 260億2065万 | +1.58% |
| 03/26 | 962 | 966 | 959 | 960 | -0.31% | 125,600 | 259億6656万 | +1.27% |
| 03/25 | 961 | 964 | 961 | 963 | +0.21% | 110,600 | 260億4770万 | +1.8% |
| 03/24 | 961 | 964 | 961 | 961 | -0.1% | 403,400 | 259億9360万 | +2.56% |
| 03/21 | 960 | 963 | 959 | 962 | -0.1% | 98,300 | 259億8929万 | +3.44% |
| 03/19 | 15:30 定款の一部変更に関するお知らせ |
| 03/19 | 15:30 代表取締役の異動に関するお知らせ |
| 03/19 | 959 | 964 | 958 | 963 | +0.21% | 73,300 | 260億1631万 | +4.45% |
| 03/18 | 955 | 964 | 952 | 961 | +1.26% | 102,300 | 259億6227万 | +5.26% |
| 03/17 | 947 | 955 | 947 | 949 | +0.42% | 81,800 | 256億3808万 | +4.86% |
| 03/14 | 944 | 949 | 942 | 945 | 0% | 66,500 | 255億3002万 | +5.23% |
| 03/13 | 946 | 950 | 945 | 945 | 0% | 50,100 | 255億3002万 | +6.18% |
| 03/12 | 941 | 952 | 941 | 945 | +0.64% | 157,800 | 255億3002万 | +7.02% |
| 03/11 | 939 | 942 | 936 | 939 | -0.11% | 154,100 | 253億6793万 | +7.31% |
| 03/10 | 939 | 941 | 938 | 940 | -0.11% | 39,100 | 253億9494万 | +8.29% |
| 03/07 | 937 | 942 | 936 | 941 | +0.43% | 225,900 | 254億2196万 | +9.29% |
| 03/06 | 935 | 939 | 935 | 937 | +0.21% | 168,900 | 253億1389万 | +9.85% |
| 03/05 | 934 | 940 | 933 | 935 | +0.11% | 226,000 | 252億5986万 | +10.52% |
| 03/04 | 16:30 (変更)三菱UFJニコス(株)による当社株式に対する公開買付に関する賛同及び応募中立の意見表明並びに同社及び(株)三菱UFJ銀行との資本業務提携契約の締結の件 |
| 03/04 | 936 | 937 | 932 | 934 | -0.11% | 230,500 | 252億3285万 | +11.59% |
| 03/03 | 937 | 938 | 935 | 935 | 0% | 234,400 | 252億5986万 | +12.79% |
| 02/28 | 941 | 942 | 933 | 935 | -0.43% | 259,300 | 252億5986万 | +14.02% |
| 02/27 | 937 | 940 | 936 | 939 | +0.21% | 70,500 | 253億6793万 | +15.78% |
| 02/26 | 940 | 943 | 935 | 937 | -0.43% | 464,000 | 253億1389万 | +16.83% |
| 02/25 | 942 | 946 | 937 | 941 | -0.63% | 297,100 | 254億2196万 | +18.66% |
| 02/21 | 952 | 952 | 945 | 947 | -0.53% | 299,800 | 255億8405万 | +20.79% |
| 02/20 | 957 | 961 | 949 | 952 | -0.42% | 454,300 | 257億190万 | +23% |
| 02/19 | 969 | 971 | 956 | 956 | -1.54% | 420,900 | 258億989万 | +24.97% |
| 02/18 | 943 | 976 | 943 | 971 | +6.94% | 1,568,600 | 262億1486万 | +28.61% |
| 02/17 | 908 | 908 | 908 | 908 | +19.79% | 33,300 | 245億1400万 | +21.88% |
| 02/14 | 18:00 三菱UFJニコス(株)による当社株式に対する公開買付けに関する賛同及び応募中立の意見表明並びに同社及び(株)三菱UFJ銀行との資本業務提携契約の締結のお知らせ |
| 02/14 | 18:00 2025年3月期第3四半期決算説明資料 |
| 02/14 | 18:00 2025年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/14 | 764 | 767 | 753 | 758 | -0.66% | 76,700 | 204億6433万 | +2.71% |
| 02/13 | 765 | 770 | 756 | 763 | -0.13% | 58,400 | 205億9932万 | +3.67% |
| 02/12 | 765 | 765 | 755 | 764 | +0.66% | 68,900 | 206億2631万 | +4.09% |
| 02/10 | 766 | 769 | 756 | 759 | +0.13% | 101,800 | 204億9133万 | +3.55% |
| 02/07 | 766 | 772 | 755 | 758 | 0% | 74,200 | 204億6433万 | +3.69% |
| 02/06 | 761 | 764 | 757 | 758 | +0.26% | 26,600 | 204億6433万 | +4.12% |
| 02/05 | 760 | 764 | 756 | 756 | 0% | 42,400 | 204億1033万 | +4.28% |
| 02/04 | 762 | 765 | 752 | 756 | +0.53% | 45,000 | 204億1033万 | +4.85% |
| 02/03 | 763 | 767 | 750 | 752 | -0.92% | 52,600 | 203億234万 | +4.74% |
| 01/31 | 768 | 778 | 755 | 759 | -1.17% | 113,400 | 204億9133万 | +6.3% |
| 01/30 | 760 | 772 | 759 | 768 | +1.19% | 80,300 | 207億3431万 | +8.17% |
| 01/29 | 775 | 800 | 753 | 759 | +2.15% | 569,700 | 204億9133万 | +7.51% |
| 01/28 | 725 | 746 | 720 | 743 | +3.05% | 65,500 | 200億5936万 | +5.84% |
| 01/27 | 720 | 732 | 720 | 721 | +0.14% | 56,200 | 194億6541万 | +3.3% |
| 01/24 | 718 | 721 | 715 | 720 | +0.28% | 15,900 | 194億3841万 | +3.45% |
| 01/23 | 719 | 722 | 714 | 718 | +0.14% | 14,300 | 193億8442万 | +3.31% |
| 01/22 | 715 | 719 | 711 | 717 | +0.42% | 18,500 | 193億5742万 | +3.46% |
| 01/21 | 712 | 720 | 706 | 714 | +0.56% | 37,500 | 192億7642万 | +3.33% |
| 01/20 | 10:00 沖縄県の不動産情報サイト「うちなーらいふ」と当社「Z-WEB2.0」電子申込機能が連携 |
| 01/20 | 713 | 718 | 710 | 710 | +0.42% | 26,200 | 191億6843万 | +3.05% |
| 01/17 | 705 | 709 | 701 | 707 | +0.28% | 26,700 | 190億8744万 | +2.76% |
| 01/16 | 711 | 715 | 705 | 705 | -1.12% | 28,900 | 190億3344万 | +2.62% |
| 01/14 | 10:00 電子申込システム「Z-WEB2.0」に「テックタッチ」を導入 |
