| 2026 |
| 03/06 | 305 | 307 | 301 | 307 | 0% | 3,300 | 36億5714万 | +5.14% |
| 03/05 | 299 | 307 | 286 | 307 | +4.07% | 32,900 | 36億5714万 | +5.5% |
| 03/04 | 300 | 300 | 292 | 295 | -3.28% | 17,700 | 35億1419万 | +1.72% |
| 03/03 | 316 | 318 | 305 | 305 | -3.48% | 28,000 | 36億3331万 | +5.54% |
| 03/02 | 320 | 320 | 302 | 316 | -3.36% | 18,400 | 37億6435万 | +9.72% |
| 02/27 | 316 | 329 | 309 | 327 | +4.47% | 68,700 | 38億9539万 | +13.94% |
| 02/26 | 308 | 313 | 307 | 313 | +2.62% | 25,600 | 37億2861万 | +9.82% |
| 02/25 | 303 | 318 | 297 | 305 | +1.33% | 55,800 | 36億3331万 | +7.39% |
| 02/24 | 300 | 304 | 296 | 301 | +0.33% | 39,900 | 35億8566万 | +6.36% |
| 02/20 | 293 | 300 | 290 | 300 | +1.69% | 32,500 | 35億7375万 | +6.38% |
| 02/19 | 293 | 298 | 289 | 295 | +1.37% | 26,500 | 35億1419万 | +4.98% |
| 02/18 | 289 | 292 | 289 | 291 | +0.69% | 13,300 | 34億6654万 | +3.93% |
| 02/17 | 287 | 289 | 285 | 289 | +1.4% | 17,900 | 34億4271万 | +3.21% |
| 02/16 | 283 | 286 | 283 | 285 | +0.71% | 11,800 | 33億9506万 | +2.15% |
| 02/13 | 284 | 284 | 280 | 283 | -0.7% | 5,300 | 33億7124万 | +1.43% |
| 02/12 | 285 | 285 | 283 | 285 | +0.71% | 10,000 | 33億9506万 | +2.52% |
| 02/10 | 279 | 284 | 279 | 283 | +1.43% | 19,400 | 33億7124万 | +1.8% |
| 02/09 | （IR情報）16:00 宅地建物取引業者免許取得に関するお知らせ |
| 02/09 | 280 | 281 | 279 | 279 | +0.36% | 6,000 | 33億2359万 | +0.72% |
| 02/06 | 278 | 279 | 276 | 278 | +0.36% | 5,200 | 33億1167万 | +0.36% |
| 02/05 | 278 | 279 | 276 | 277 | +0.36% | 4,500 | 32億9976万 | 0% |
| 02/04 | 278 | 279 | 273 | 276 | +0.36% | 11,600 | 32億8785万 | 0% |
| 02/03 | 279 | 279 | 272 | 275 | -1.08% | 32,500 | 32億7594万 | -0.36% |
| 02/02 | 280 | 280 | 277 | 278 | -1.07% | 21,500 | 33億1167万 | +0.72% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 279 | 282 | 279 | 281 | +1.44% | 17,200 | 33億4741万 | +1.81% |
| 01/29 | 278 | 278 | 276 | 277 | -0.36% | 1,600 | 32億9976万 | +0.73% |
| 01/28 | 280 | 280 | 278 | 278 | -0.71% | 3,100 | 33億1167万 | +1.09% |
| 01/27 | 279 | 280 | 279 | 280 | 0% | 800 | 33億3550万 | +1.82% |
| 01/26 | 279 | 281 | 279 | 280 | +0.36% | 4,500 | 33億3550万 | +2.19% |
| 01/23 | 278 | 279 | 278 | 279 | +0.36% | 4,300 | 33億2359万 | +2.2% |
| 01/22 | 281 | 282 | 278 | 278 | -0.36% | 6,800 | 33億1167万 | +1.83% |
| 01/21 | 280 | 282 | 278 | 279 | -0.71% | 13,700 | 33億2359万 | +2.2% |
| 01/20 | 279 | 283 | 279 | 281 | 0% | 13,200 | 33億4741万 | +3.31% |
| 01/19 | 282 | 284 | 280 | 281 | +0.36% | 9,900 | 33億4741万 | +3.31% |
| 01/16 | 279 | 284 | 278 | 280 | 0% | 37,600 | 33億3550万 | +3.32% |
| 01/15 | 278 | 281 | 277 | 280 | +0.36% | 15,200 | 33億3550万 | +3.32% |
| 01/14 | 276 | 281 | 276 | 279 | +1.09% | 32,200 | 33億2359万 | +3.33% |
| 01/13 | 274 | 277 | 271 | 276 | +1.47% | 20,600 | 32億8785万 | +2.22% |
| 01/09 | 272 | 273 | 270 | 272 | +0.37% | 8,600 | 32億4020万 | +0.74% |
| 01/08 | 271 | 273 | 270 | 271 | 0% | 8,800 | 32億2829万 | +0.37% |
| 01/07 | 273 | 274 | 271 | 271 | -0.37% | 7,800 | 32億2829万 | +0.37% |
| 01/06 | 272 | 273 | 270 | 272 | 0% | 6,500 | 32億4020万 | +0.74% |
| 01/05 | 272 | 272 | 270 | 272 | +0.37% | 7,100 | 32億4020万 | +0.74% |
| 2025 |
| 12/30 | 270 | 272 | 269 | 271 | 0% | 2,000 | 32億2829万 | +0.37% |
| 12/29 | 273 | 274 | 270 | 271 | -0.73% | 15,900 | 32億2829万 | +0.37% |
| 12/26 | 271 | 273 | 270 | 273 | +0.74% | 6,800 | 32億5211万 | +0.74% |
| 12/25 | 270 | 272 | 268 | 271 | -0.37% | 10,400 | 32億2829万 | +0.37% |
| 12/24 | 269 | 272 | 267 | 272 | +0.74% | 22,900 | 32億4020万 | +0.74% |
| 12/23 | 271 | 271 | 269 | 270 | +0.37% | 7,600 | 32億1637万 | 0% |
| 12/22 | 270 | 272 | 265 | 269 | 0% | 24,900 | 32億446万 | -0.37% |
| 12/19 | 266 | 269 | 266 | 269 | +0.75% | 17,200 | 32億446万 | -0.37% |
| 12/18 | 267 | 267 | 265 | 267 | 0% | 22,100 | 31億8064万 | -0.74% |
| 12/17 | 267 | 267 | 266 | 267 | +0.38% | 10,500 | 31億8064万 | -0.74% |
| 12/16 | 270 | 270 | 266 | 266 | -1.48% | 12,700 | 31億6872万 | -1.12% |
| 12/15 | 265 | 270 | 265 | 270 | +1.89% | 5,300 | 32億1637万 | +0.75% |
| 12/12 | 271 | 271 | 265 | 265 | -1.85% | 14,900 | 31億5681万 | -1.12% |
| 12/11 | 272 | 272 | 269 | 270 | -0.74% | 5,700 | 32億1637万 | +0.75% |
| 12/10 | 268 | 272 | 268 | 272 | +1.49% | 15,300 | 32億4020万 | +1.87% |
| 12/09 | 267 | 269 | 266 | 268 | 0% | 3,700 | 31億9255万 | +0.37% |
| 12/08 | 267 | 269 | 266 | 268 | +0.37% | 17,100 | 31億9255万 | +0.37% |
| 12/05 | 267 | 270 | 266 | 267 | -1.11% | 3,300 | 31億8064万 | 0% |
| 12/04 | 265 | 270 | 265 | 270 | +0.37% | 5,200 | 32億1637万 | +1.12% |
| 12/03 | 266 | 269 | 266 | 269 | +0.37% | 3,200 | 32億446万 | +0.75% |
| 12/02 | 268 | 270 | 268 | 268 | -0.74% | 3,300 | 31億9255万 | +0.37% |
| 12/01 | 270 | 272 | 268 | 270 | -0.74% | 10,600 | 32億1637万 | +1.12% |
| 11/28 | 272 | 277 | 266 | 272 | -1.09% | 18,400 | 32億4020万 | +1.87% |
| 11/27 | 274 | 279 | 274 | 275 | -2.48% | 7,000 | 32億7594万 | +3% |
| 11/26 | 273 | 285 | 273 | 282 | +0.36% | 44,100 | 33億5932万 | +5.62% |
| 11/25 | 269 | 281 | 268 | 281 | +2.93% | 24,800 | 33億4741万 | +5.64% |
| 11/21 | 260 | 275 | 260 | 273 | +2.25% | 26,900 | 32億5211万 | +2.63% |
| 11/20 | 265 | 267 | 262 | 267 | +0.75% | 4,600 | 31億8064万 | +0.75% |
| 11/19 | 265 | 265 | 260 | 265 | 0% | 9,800 | 31億5681万 | 0% |
| 11/18 | 268 | 270 | 264 | 265 | -1.85% | 15,300 | 31億5681万 | 0% |
| 11/17 | 267 | 271 | 265 | 270 | +1.12% | 12,000 | 32億1637万 | +1.89% |
| 11/14 | 262 | 267 | 261 | 267 | +1.52% | 10,700 | 31億8064万 | +0.75% |
| 11/13 | 259 | 263 | 257 | 263 | +1.54% | 8,600 | 31億3299万 | -0.75% |
| 11/12 | 256 | 259 | 256 | 259 | +1.57% | 13,700 | 30億8534万 | -1.89% |
| 11/11 | 258 | 259 | 255 | 255 | -1.16% | 17,900 | 30億3769万 | -3.77% |
| 11/10 | 259 | 262 | 258 | 258 | -1.9% | 9,000 | 30億7342万 | -2.64% |
| 11/07 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 11/07 | （IR情報）16:00 人事異動に関するお知らせ |
| 11/07 | 261 | 263 | 260 | 263 | +0.77% | 6,800 | 31億3299万 | -0.75% |
| 11/06 | 257 | 261 | 257 | 261 | +1.56% | 5,300 | 31億916万 | -1.51% |
| 11/05 | 257 | 258 | 255 | 257 | -0.77% | 15,500 | 30億6151万 | -3.02% |
| 11/04 | 263 | 267 | 258 | 259 | -1.52% | 27,700 | 30億8534万 | -2.63% |
| 10/31 | 263 | 265 | 263 | 263 | -2.23% | 10,200 | 31億3299万 | -1.5% |
| 10/30 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 10/30 | 269 | 270 | 268 | 269 | 0% | 2,100 | 32億446万 | +0.75% |
| 10/29 | 271 | 271 | 266 | 269 | -0.37% | 14,800 | 32億446万 | +0.37% |
| 10/28 | 272 | 272 | 269 | 270 | -0.37% | 8,000 | 32億1637万 | +0.37% |
| 10/27 | 270 | 272 | 262 | 271 | +0.74% | 20,800 | 32億2829万 | +0.74% |
| 10/24 | 273 | 273 | 269 | 269 | -1.47% | 8,400 | 32億446万 | -0.37% |
| 10/23 | 271 | 273 | 269 | 273 | +0.37% | 8,500 | 32億5211万 | +1.11% |
| 10/22 | 271 | 275 | 269 | 272 | +1.12% | 25,100 | 32億4020万 | +0.37% |
| 10/21 | 271 | 273 | 269 | 269 | 0% | 4,100 | 32億446万 | -0.74% |
| 10/20 | 267 | 273 | 265 | 269 | +0.75% | 14,400 | 32億446万 | -1.1% |
| 10/17 | 267 | 267 | 265 | 267 | +0.75% | 3,700 | 31億8064万 | -2.2% |
| 10/16 | 261 | 266 | 260 | 265 | +1.92% | 10,400 | 31億5681万 | -3.28% |
| 10/15 | 259 | 261 | 259 | 260 | +1.17% | 6,900 | 30億9725万 | -5.45% |
| 10/14 | 260 | 263 | 256 | 257 | -2.28% | 8,000 | 30億6151万 | -6.88% |
| 10/10 | 270 | 270 | 260 | 263 | -2.95% | 12,300 | 31億3299万 | -5.05% |
| 10/09 | 264 | 272 | 260 | 271 | +2.65% | 15,400 | 32億2829万 | -2.52% |
| 10/08 | 258 | 265 | 258 | 264 | +3.13% | 16,400 | 31億4490万 | -5.04% |
| 10/07 | 265 | 266 | 255 | 256 | -3.03% | 35,200 | 30億4960万 | -8.24% |
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。
