| 2026 |
| 06/03 | （5%ルール）エスアイエル（0.69%）UH Partners 2（7.46%）光通信（7.58%）UH Partners 3（7.22%）さくら損害保険（0.2%） |
| 06/03 | 1,255 | 1,305 | 1,250 | 1,303 | +3% | 56,100 | 102億561万 | -3.62% |
| 06/02 | 1,279 | 1,288 | 1,253 | 1,265 | -1.09% | 43,800 | 99億798万 | -6.85% |
| 06/01 | 1,241 | 1,296 | 1,241 | 1,279 | +3.06% | 93,900 | 100億1763万 | -6.23% |
| 06/01 | 株式分割 1→3 |
| 05/29 | 1,262 | 1,269 | 1,241 | 1,241 | -2.36% | 115,800 | 97億2000万 | -9.28% |
| 05/28 | 1,291 | 1,325 | 1,245 | 1,271 | -3.59% | 77,500 | 99億5498万 | -7.43% |
| 05/27 | 1,333 | 1,335 | 1,302 | 1,318 | -0.63% | 389,100 | 309億7714万 | -4.26% |
| 05/26 | 1,332 | 1,337 | 1,327 | 1,327 | -0.38% | 46,200 | 311億7295万 | -3.8% |
| 05/25 | 1,333 | 1,337 | 1,313 | 1,332 | 0% | 129,300 | 312億9043万 | -3.5% |
| 05/22 | 1,317 | 1,338 | 1,317 | 1,332 | +1.4% | 77,400 | 312億9043万 | -3.57% |
| 05/21 | 1,342 | 1,350 | 1,313 | 1,313 | -1.5% | 50,100 | 308億5965万 | -4.9% |
| 05/20 | 1,370 | 1,375 | 1,327 | 1,333 | -2.79% | 97,500 | 313億2960万 | -3.52% |
| 05/19 | （IR情報）15:30 当社代表取締役の役職変更および当社子会社の代表取締役の異動に関するお知らせ |
| 05/19 | （IR情報）15:30 子会社の人事異動に関するお知らせ |
| 05/19 | 1,365 | 1,413 | 1,357 | 1,372 | +2.11% | 132,900 | 322億3032万 | -0.75% |
| 05/18 | 1,357 | 1,367 | 1,343 | 1,343 | -0.49% | 106,500 | 315億6457万 | -2.87% |
| 05/15 | 1,347 | 1,352 | 1,333 | 1,350 | +0.25% | 57,900 | 317億2122万 | -2.46% |
| 05/14 | （IR情報）15:30 株式会社東日本住宅評価センターの株式取得（持分法適用関連会社化）に関するお知らせ |
| 05/14 | 1,390 | 1,400 | 1,325 | 1,347 | -3.12% | 155,700 | 316億4289万 | -2.63% |
| 05/13 | 1,397 | 1,407 | 1,390 | 1,390 | -1.07% | 42,300 | 326億6110万 | +0.51% |
| 05/12 | 1,427 | 1,430 | 1,405 | 1,405 | -0.82% | 47,400 | 330億1356万 | +1.81% |
| 05/11 | 1,418 | 1,432 | 1,408 | 1,417 | -0.12% | 50,400 | 332億8770万 | +3.03% |
| 05/08 | 1,387 | 1,422 | 1,387 | 1,418 | +2.04% | 56,100 | 333億2686万 | +3.53% |
| 05/07 | 1,383 | 1,410 | 1,360 | 1,390 | +0.36% | 71,100 | 326億6110万 | +1.16% |
| 05/01 | 1,395 | 1,403 | 1,377 | 1,385 | -0.72% | 95,100 | 325億4362万 | +0.22% |
| 04/30 | 1,427 | 1,427 | 1,392 | 1,395 | -2.9% | 109,500 | 327億7859万 | +0.36% |
| 04/28 | 1,445 | 1,463 | 1,427 | 1,437 | +0.7% | 103,800 | 337億5764万 | +2.77% |
| 04/27 | 1,445 | 1,445 | 1,410 | 1,427 | +0.23% | 103,500 | 335億2267万 | +1.61% |
| 04/24 | 1,442 | 1,442 | 1,403 | 1,423 | -0.7% | 75,300 | 334億4434万 | +1.09% |
| 04/23 | 1,427 | 1,433 | 1,410 | 1,433 | +1.42% | 108,000 | 336億7932万 | +1.37% |
| 04/22 | 1,430 | 1,435 | 1,405 | 1,413 | +2.17% | 127,200 | 332億937万 | -0.54% |
| 04/21 | （IR情報）15:30 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 04/21 | （IR情報）15:30 太栄コンサルタンツ株式会社の株式取得（子会社化）に関するお知らせ |
| 04/21 | 1,382 | 1,400 | 1,370 | 1,383 | +0.97% | 73,500 | 325億446万 | -2.92% |
| 04/20 | 1,382 | 1,385 | 1,370 | 1,370 | -0.72% | 50,100 | 321億9116万 | -4.26% |
| 04/17 | 1,363 | 1,388 | 1,358 | 1,380 | +1.47% | 87,000 | 324億2613万 | -3.9% |
| 04/16 | 1,357 | 1,362 | 1,340 | 1,360 | +1.12% | 118,800 | 319億5619万 | -5.69% |
| 04/15 | 1,375 | 1,375 | 1,332 | 1,345 | -1.1% | 106,500 | 316億373万 | -7.24% |
| 04/14 | 1,348 | 1,377 | 1,348 | 1,360 | +1.62% | 195,000 | 319億5619万 | -6.66% |
| 04/13 | 1,308 | 1,352 | 1,307 | 1,338 | +1.01% | 90,600 | 314億4708万 | -8.46% |
| 04/10 | 1,345 | 1,355 | 1,317 | 1,325 | -1.24% | 227,400 | 311億3379万 | -9.86% |
| 04/09 | 1,407 | 1,418 | 1,342 | 1,342 | -4.28% | 195,900 | 315億2541万 | -9.22% |
| 04/08 | 1,385 | 1,425 | 1,373 | 1,402 | +2.94% | 175,500 | 329億3524万 | -5.48% |
| 04/07 | 1,345 | 1,387 | 1,345 | 1,362 | +1.62% | 126,600 | 319億9535万 | -8.43% |
| 04/06 | 1,332 | 1,350 | 1,332 | 1,340 | +0.63% | 119,700 | 314億8624万 | -10.37% |
| 04/03 | 1,333 | 1,338 | 1,317 | 1,332 | +1.4% | 180,300 | 312億9043万 | -11.52% |
| 04/02 | 1,307 | 1,338 | 1,295 | 1,313 | +1.55% | 254,100 | 308億5965万 | -13.14% |
| 04/01 | 1,313 | 1,325 | 1,245 | 1,293 | +0.26% | 589,200 | 303億8971万 | -14.91% |
| 03/31 | 1,367 | 1,402 | 1,288 | 1,290 | -15.13% | 1,014,900 | 303億1138万 | -15.63% |
| 03/30 | （IR情報）15:30 2026年5月期第3四半期決算説明資料 |
| 03/30 | （IR情報）15:30 2026年5月期第3四半期決算短信〔日本基準〕(連結) |
| 03/30 | 1,503 | 1,538 | 1,477 | 1,520 | -3.39% | 414,300 | 357億1574万 | -1.17% |
| 03/27 | 1,578 | 1,605 | 1,567 | 1,573 | -0.74% | 147,900 | 369億6892万 | +2.23% |
| 03/26 | 1,637 | 1,637 | 1,567 | 1,585 | -1.76% | 103,500 | 372億4306万 | +3.19% |
| 03/25 | 1,622 | 1,632 | 1,593 | 1,613 | +2.43% | 142,800 | 379億881万 | +5.24% |
| 03/24 | 1,567 | 1,575 | 1,528 | 1,575 | +3.05% | 110,400 | 370億809万 | +3.01% |
| 03/23 | 1,562 | 1,567 | 1,518 | 1,528 | -3.58% | 107,700 | 359億1155万 | +0.22% |
| 03/19 | 1,612 | 1,615 | 1,575 | 1,585 | -0.42% | 157,200 | 372億4306万 | +4.07% |
| 03/18 | 1,560 | 1,612 | 1,545 | 1,592 | +4.71% | 117,000 | 373億9971万 | +4.65% |
| 03/17 | 1,523 | 1,572 | 1,518 | 1,520 | -0.33% | 100,200 | 357億1574万 | +0.2% |
| 03/16 | 1,507 | 1,530 | 1,500 | 1,525 | +1.22% | 41,400 | 358億3323万 | +0.66% |
| 03/13 | 1,515 | 1,528 | 1,507 | 1,507 | -1.42% | 26,100 | 354億244万 | -0.29% |
| 03/12 | 1,548 | 1,555 | 1,523 | 1,528 | -1.29% | 38,100 | 359億1155万 | +1.28% |
| 03/11 | 1,530 | 1,562 | 1,523 | 1,548 | +1.31% | 46,800 | 363億8149万 | +2.95% |
| 03/10 | 1,532 | 1,547 | 1,507 | 1,528 | +2.92% | 73,200 | 359億1155万 | +1.96% |
| 03/09 | 1,483 | 1,485 | 1,433 | 1,485 | -3.36% | 124,500 | 348億9334万 | -0.67% |
| 03/06 | 1,537 | 1,538 | 1,512 | 1,537 | 0% | 58,200 | 361億736万 | +2.86% |
| 03/05 | 1,497 | 1,573 | 1,488 | 1,537 | +5.98% | 102,900 | 361億736万 | +3.13% |
| 03/04 | 1,475 | 1,488 | 1,415 | 1,450 | -3.55% | 142,800 | 340億7094万 | -2.49% |
| 03/03 | 1,557 | 1,557 | 1,503 | 1,503 | -3.63% | 95,400 | 353億2412万 | +1.03% |
| 03/02 | 1,548 | 1,568 | 1,543 | 1,560 | -1.89% | 76,800 | 366億5563万 | +4.77% |
| 02/27 | 1,503 | 1,600 | 1,503 | 1,590 | +5.41% | 113,400 | 373億6054万 | +6.85% |
| 02/26 | 1,498 | 1,520 | 1,492 | 1,508 | +0.11% | 40,500 | 354億4161万 | +1.57% |
| 02/25 | 1,505 | 1,513 | 1,487 | 1,507 | -1.31% | 114,300 | 354億244万 | +1.46% |
| 02/24 | 1,530 | 1,540 | 1,507 | 1,527 | 0% | 83,700 | 358億7239万 | +2.6% |
| 02/20 | 1,548 | 1,550 | 1,508 | 1,527 | -0.22% | 102,300 | 358億7239万 | +2.39% |
| 02/19 | 1,520 | 1,530 | 1,493 | 1,530 | +1.77% | 109,800 | 359億5071万 | +2.41% |
| 02/18 | 1,522 | 1,533 | 1,500 | 1,503 | -0.33% | 53,400 | 353億2412万 | +0.49% |
| 02/17 | 1,528 | 1,528 | 1,482 | 1,508 | +0.22% | 46,800 | 354億4161万 | +0.49% |
| 02/16 | 1,480 | 1,507 | 1,462 | 1,505 | +1.57% | 56,400 | 353億6328万 | -0.07% |
| 02/13 | 1,480 | 1,500 | 1,443 | 1,482 | -0.67% | 68,700 | 348億1501万 | -1.94% |
| 02/12 | 1,522 | 1,538 | 1,492 | 1,492 | -3.03% | 69,300 | 350億4999万 | -1.61% |
| 02/10 | 1,470 | 1,545 | 1,470 | 1,538 | +3.82% | 123,000 | 361億4652万 | +1.27% |
| 02/09 | 1,467 | 1,485 | 1,452 | 1,482 | +1.72% | 162,000 | 348億1501万 | -2.39% |
| 02/06 | 1,435 | 1,457 | 1,420 | 1,457 | +1.16% | 38,100 | 342億2758万 | -4.29% |
| 02/05 | 1,465 | 1,465 | 1,430 | 1,440 | -1.14% | 80,100 | 338億3596万 | -5.82% |
| 02/04 | 1,418 | 1,457 | 1,395 | 1,457 | +3.19% | 96,000 | 342億2758万 | -5.23% |
| 02/03 | 1,407 | 1,428 | 1,398 | 1,412 | +0.12% | 37,800 | 331億7021万 | -8.57% |
| 02/02 | 1,435 | 1,453 | 1,400 | 1,410 | -1.74% | 68,100 | 331億3105万 | -9.15% |
| 01/30 | 1,455 | 1,457 | 1,425 | 1,435 | -1.37% | 47,700 | 337億1848万 | -8.01% |
| 01/29 | 1,435 | 1,455 | 1,423 | 1,455 | +1.87% | 56,100 | 341億8842万 | -7.03% |
| 01/28 | 1,455 | 1,458 | 1,428 | 1,428 | -3.16% | 96,900 | 335億6183万 | -9.02% |
| 01/27 | 1,472 | 1,485 | 1,450 | 1,475 | +1.14% | 100,200 | 346億5837万 | -6.53% |
| 01/26 | 1,528 | 1,537 | 1,457 | 1,458 | -6.02% | 159,300 | 342億6675万 | -7.7% |
| 01/23 | 1,515 | 1,562 | 1,515 | 1,552 | +2.53% | 57,600 | 364億5982万 | -1.42% |
| 01/22 | 1,525 | 1,525 | 1,502 | 1,513 | -0.77% | 36,900 | 355億5909万 | -3.18% |
| 01/21 | 1,493 | 1,537 | 1,485 | 1,525 | +0.55% | 76,800 | 358億3323万 | -1.93% |
| 01/20 | 1,552 | 1,552 | 1,510 | 1,517 | -2.99% | 98,400 | 356億3742万 | -1.77% |
| 01/19 | 1,618 | 1,618 | 1,553 | 1,563 | -3.5% | 97,500 | 367億3395万 | +1.91% |
| 01/16 | 1,592 | 1,620 | 1,588 | 1,620 | +1.78% | 92,700 | 380億6546万 | +6.51% |
| 01/15 | 1,563 | 1,597 | 1,535 | 1,592 | +0.84% | 66,000 | 373億9971万 | +5.62% |
| 01/14 | 1,625 | 1,627 | 1,567 | 1,578 | -3.07% | 120,900 | 370億8641万 | +5.79% |
| 01/13 | 1,633 | 1,657 | 1,623 | 1,628 | -0.1% | 55,500 | 382億6127万 | +10.17% |
| 01/09 | 1,627 | 1,652 | 1,622 | 1,630 | -0.41% | 50,100 | 383億43万 | +11.49% |
| 01/08 | 1,608 | 1,648 | 1,603 | 1,637 | +2.19% | 66,600 | 384億5708万 | +13.11% |
| 01/07 | 1,563 | 1,662 | 1,553 | 1,602 | +2.45% | 331,200 | 376億3468万 | +11.93% |
| 01/06 | 1,543 | 1,572 | 1,538 | 1,563 | +2.85% | 111,300 | 367億3395万 | +10.33% |
| 01/05 | 1,580 | 1,597 | 1,518 | 1,520 | -4.3% | 175,800 | 357億1574万 | +8.26% |
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。
