| 2024 |
| 04/23 | 175 | 175 | 172 | 173 | -0.57% | 28,100 | 36億2926万 | -7.98% |
| 04/22 | 174 | 175 | 172 | 174 | 0% | 44,200 | 36億5024万 | -7.94% |
| 04/19 | 176 | 176 | 172 | 174 | -1.14% | 108,800 | 36億5024万 | -7.94% |
| 04/18 | 175 | 180 | 175 | 176 | 0% | 57,900 | 36億9219万 | -7.37% |
| 04/17 | 179 | 179 | 174 | 176 | -1.12% | 89,600 | 36億9219万 | -7.37% |
| 04/16 | 180 | 180 | 177 | 178 | -1.66% | 62,000 | 37億3415万 | -6.81% |
| 04/15 | 182 | 182 | 178 | 181 | -2.16% | 110,300 | 37億9709万 | -5.73% |
| 04/12 | 185 | 187 | 183 | 185 | +1.09% | 83,100 | 38億8100万 | -3.65% |
| 04/11 | 184 | 184 | 183 | 183 | -1.08% | 25,900 | 38億3904万 | -4.69% |
| 04/10 | （IR情報）10:00 生成AIを利用したことある人は4人に一人 |
| 04/10 | 183 | 188 | 183 | 185 | 0% | 71,400 | 38億8100万 | -3.65% |
| 04/09 | 185 | 185 | 183 | 185 | 0% | 44,000 | 38億8100万 | -3.65% |
| 04/08 | 186 | 186 | 183 | 185 | +1.65% | 41,100 | 38億8100万 | -3.65% |
| 04/05 | 184 | 185 | 181 | 182 | -2.15% | 113,300 | 38億1806万 | -4.71% |
| 04/04 | 189 | 189 | 184 | 186 | -0.53% | 87,500 | 39億198万 | -3.13% |
| 04/03 | 188 | 189 | 185 | 187 | 0% | 116,400 | 39億2296万 | -2.6% |
| 04/02 | 192 | 192 | 187 | 187 | -3.11% | 166,000 | 39億2296万 | -2.09% |
| 04/02 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 104,900株（0.5%）新規 |
| 04/01 | 198 | 198 | 193 | 193 | -1.53% | 57,500 | 40億4883万 | +1.05% |
| 03/29 | 194 | 201 | 194 | 196 | +1.03% | 61,500 | 41億1176万 | +3.16% |
| 03/28 | 197 | 197 | 194 | 194 | -3% | 61,300 | 40億6980万 | +2.65% |
| 03/27 | （IR情報）10:00 「DOOR賃貸」が引越しに関するアンケートを実施 |
| 03/27 | 197 | 201 | 194 | 200 | +1.52% | 96,000 | 41億9568万 | +5.82% |
| 03/26 | 200 | 201 | 197 | 197 | -1.99% | 82,900 | 41億3274万 | +4.79% |
| 03/25 | 203 | 215 | 200 | 201 | +1.52% | 219,300 | 42億1665万 | +7.49% |
| 03/22 | 209 | 209 | 196 | 198 | -5.26% | 389,800 | 41億5372万 | +6.45% |
| 03/21 | 207 | 232 | 203 | 209 | +0.97% | 1,355,400 | 43億8448万 | +12.97% |
| 03/19 | 197 | 209 | 195 | 207 | +5.61% | 254,100 | 43億4252万 | +12.5% |
| 03/18 | 188 | 199 | 188 | 196 | +4.81% | 152,400 | 41億1176万 | +6.52% |
| 03/15 | 189 | 190 | 187 | 187 | -2.09% | 78,100 | 39億2296万 | +1.63% |
| 03/14 | 191 | 195 | 189 | 191 | -0.52% | 101,900 | 40億687万 | +3.8% |
| 03/13 | （IR情報）10:00 10人に一人は部屋探しに「ペット可」を重視 |
| 03/13 | 199 | 202 | 191 | 192 | -2.54% | 220,800 | 40億2785万 | +3.78% |
| 03/12 | 187 | 197 | 183 | 197 | +5.35% | 254,100 | 41億3274万 | +6.49% |
| 03/11 | 191 | 200 | 181 | 187 | -3.11% | 279,000 | 39億2296万 | +1.08% |
| 03/08 | 183 | 195 | 183 | 193 | +6.04% | 246,000 | 40億4883万 | +4.32% |
| 03/07 | 184 | 187 | 181 | 182 | -1.09% | 104,400 | 38億1806万 | -2.15% |
| 03/06 | 177 | 185 | 177 | 184 | +3.37% | 129,100 | 38億6002万 | -1.6% |
| 03/05 | 178 | 179 | 176 | 178 | -1.11% | 94,000 | 37億3415万 | -5.32% |
| 03/04 | 182 | 186 | 179 | 180 | -1.1% | 93,900 | 37億7611万 | -4.76% |
| 03/01 | 185 | 185 | 180 | 182 | -1.09% | 93,700 | 38億1806万 | -4.21% |
| 02/29 | 188 | 188 | 182 | 184 | -2.65% | 123,800 | 38億6002万 | -3.66% |
| 02/28 | 180 | 197 | 179 | 189 | +6.18% | 309,800 | 39億6491万 | -1.56% |
| 02/27 | 176 | 179 | 175 | 178 | +1.14% | 69,000 | 37億3415万 | -7.77% |
| 02/26 | 173 | 177 | 171 | 176 | +1.15% | 57,500 | 36億9219万 | -9.28% |
| 02/22 | 177 | 178 | 174 | 174 | -1.69% | 95,000 | 36億5024万 | -10.77% |
| 02/21 | 180 | 180 | 174 | 177 | -1.67% | 107,600 | 37億1147万 | -9.69% |
| 02/20 | 181 | 184 | 176 | 180 | 0% | 116,000 | 37億7438万 | -9.09% |
| 02/19 | 176 | 182 | 174 | 180 | +2.27% | 95,300 | 37億7438万 | -9.55% |
| 02/16 | 170 | 177 | 170 | 176 | +3.53% | 125,500 | 36億9050万 | -12.44% |
| 02/15 | 177 | 177 | 169 | 170 | -3.95% | 207,400 | 35億6469万 | -15.84% |
| 02/14 | 183 | 183 | 172 | 177 | -6.84% | 349,900 | 37億1147万 | -13.24% |
| 02/13 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 191 | 194 | 188 | 190 | -1.55% | 288,900 | 39億8407万 | -7.77% |
| 02/09 | 194 | 196 | 192 | 193 | -1.53% | 75,900 | 40億4697万 | -6.76% |
| 02/08 | 197 | 197 | 193 | 196 | -1.51% | 167,600 | 41億988万 | -5.77% |
| 02/07 | 199 | 199 | 196 | 199 | -1% | 48,400 | 41億7279万 | -4.33% |
| 02/06 | 201 | 203 | 199 | 201 | 0% | 69,100 | 42億1472万 | -3.83% |
| 02/05 | 198 | 201 | 194 | 201 | +2.03% | 150,600 | 42億1472万 | -3.83% |
| 02/02 | 197 | 200 | 197 | 197 | 0% | 86,600 | 41億3085万 | -5.74% |
| 02/01 | 205 | 205 | 196 | 197 | -4.37% | 288,000 | 41億3085万 | -5.74% |
| 01/31 | 206 | 207 | 204 | 206 | 0% | 49,500 | 43億1957万 | -1.44% |
| 01/30 | 208 | 209 | 206 | 206 | -0.48% | 134,400 | 43億1957万 | -1.44% |
| 01/29 | 211 | 212 | 207 | 207 | -1.43% | 75,200 | 43億4054万 | -0.96% |
| 01/26 | 208 | 215 | 208 | 210 | +0.96% | 96,400 | 44億344万 | +0.48% |
| 01/25 | 208 | 211 | 205 | 208 | 0% | 62,500 | 43億6151万 | -0.48% |
| 01/24 | 208 | 210 | 207 | 208 | 0% | 22,800 | 43億6151万 | -0.48% |
| 01/23 | 211 | 212 | 208 | 208 | -0.48% | 69,300 | 43億6151万 | -0.48% |
| 01/22 | 207 | 212 | 206 | 209 | +1.46% | 56,400 | 43億8247万 | 0% |
| 01/19 | 202 | 206 | 202 | 206 | +1.98% | 47,800 | 43億1957万 | -1.44% |
| 01/18 | 204 | 206 | 202 | 202 | -1.46% | 58,100 | 42億3569万 | -3.35% |
| 01/17 | 208 | 209 | 205 | 205 | -0.49% | 54,800 | 42億9860万 | -1.91% |
| 01/16 | 216 | 218 | 206 | 206 | -4.63% | 208,300 | 43億1957万 | -1.9% |
| 01/15 | 219 | 219 | 215 | 216 | -2.7% | 82,900 | 45億2926万 | +2.86% |
| 01/12 | 223 | 224 | 218 | 222 | 0% | 106,600 | 46億5507万 | +5.21% |
| 01/11 | 221 | 223 | 216 | 222 | +1.83% | 94,400 | 46億5507万 | +5.21% |
| 01/10 | 217 | 219 | 215 | 218 | 0% | 66,500 | 45億7119万 | +3.32% |
| 01/09 | 214 | 219 | 213 | 218 | +4.31% | 98,600 | 45億7119万 | +2.83% |
| 01/05 | 210 | 212 | 209 | 209 | -1.88% | 70,700 | 43億8247万 | -1.88% |
| 01/04 | 208 | 216 | 208 | 213 | +0.95% | 50,100 | 44億6635万 | -0.47% |
| 2023 |
| 12/29 | 208 | 212 | 204 | 211 | +0.96% | 144,000 | 44億2441万 | -1.4% |
| 12/28 | 206 | 212 | 204 | 209 | +0.97% | 103,700 | 43億8247万 | -2.79% |
| 12/27 | 200 | 208 | 200 | 207 | +4.02% | 189,400 | 43億4054万 | -3.72% |
| 12/26 | 199 | 201 | 199 | 199 | +1.53% | 123,500 | 41億7279万 | -7.87% |
| 12/25 | 200 | 202 | 196 | 196 | -2% | 163,800 | 41億988万 | -10.09% |
| 12/22 | 209 | 209 | 199 | 200 | -3.85% | 172,100 | 41億9376万 | -8.26% |
| 12/21 | 205 | 208 | 204 | 208 | +0.48% | 101,400 | 43億6151万 | -5.02% |
| 12/20 | 210 | 213 | 207 | 207 | -0.96% | 73,900 | 43億4054万 | -5.91% |
| 12/19 | 207 | 210 | 207 | 209 | 0% | 98,800 | 43億8247万 | -5.43% |
| 12/18 | 210 | 210 | 204 | 209 | 0% | 107,300 | 43億8247万 | -5.86% |
| 12/15 | 204 | 212 | 204 | 209 | +3.47% | 123,300 | 43億8247万 | -6.7% |
| 12/14 | 209 | 211 | 202 | 202 | -4.27% | 140,300 | 42億3569万 | -10.62% |
| 12/13 | 204 | 212 | 204 | 211 | +3.94% | 142,500 | 44億2441万 | -7.46% |
| 12/12 | 212 | 212 | 203 | 203 | -3.33% | 164,600 | 42億5666万 | -11.74% |
| 12/11 | 214 | 216 | 208 | 210 | 0% | 168,500 | 44億344万 | -9.87% |
| 12/08 | 213 | 214 | 209 | 210 | -2.33% | 113,600 | 44億344万 | -10.64% |
| 12/07 | 223 | 224 | 215 | 215 | -4.44% | 147,200 | 45億829万 | -9.28% |
| 12/06 | 224 | 225 | 219 | 225 | -0.44% | 144,200 | 47億1798万 | -5.46% |
| 12/05 | 228 | 230 | 225 | 226 | -0.88% | 69,800 | 47億3894万 | -5.83% |
| 12/04 | 228 | 231 | 228 | 228 | +0.44% | 136,700 | 47億8088万 | -5.39% |
| 12/01 | 234 | 234 | 227 | 227 | -2.58% | 173,400 | 47億5991万 | -6.2% |
| 11/30 | 242 | 243 | 230 | 233 | -4.51% | 242,100 | 48億8573万 | -4.51% |
| 11/29 | 231 | 247 | 230 | 244 | +7.02% | 455,900 | 51億1638万 | -0.41% |
| 11/28 | （IR情報）15:00 WEB面接ツールBioGraph(バイオグラフ)とZoom(ズーム ミーティング)が連携を開始 |
| 11/28 | 228 | 231 | 226 | 228 | +0.44% | 164,000 | 47億8088万 | -6.94% |
| 11/27 | 227 | 232 | 225 | 227 | -0.44% | 43,400 | 47億5991万 | -8.1% |
