| 2026 |
| 03/06 | 1,021 | 1,048 | 1,002 | 1,048 | -0.29% | 2,600 | 33億7770万 | -3.85% |
| 03/05 | 993 | 1,082 | 993 | 1,051 | +6.92% | 3,800 | 33億8737万 | -3.93% |
| 03/04 | 1,058 | 1,058 | 964 | 983 | -9.48% | 6,600 | 31億6820万 | -10.47% |
| 03/03 | 1,094 | 1,110 | 1,080 | 1,086 | -3.38% | 3,100 | 35億17万 | -1.72% |
| 03/02 | （IR情報）15:00 自己株式を活用した第三者割当による第3回新株予約権(行使価額修正型新株予約権への転換権付)の月間行使状況に関するお知らせ |
| 03/02 | 1,065 | 1,138 | 1,065 | 1,124 | 0% | 4,300 | 36億2265万 | +1.35% |
| 02/27 | 1,106 | 1,124 | 1,102 | 1,124 | +0.72% | 1,800 | 36億2265万 | +1.35% |
| 02/26 | 1,115 | 1,131 | 1,112 | 1,116 | +0.81% | 3,900 | 35億9686万 | +0.63% |
| 02/25 | 1,100 | 1,127 | 1,099 | 1,107 | +3.46% | 5,900 | 35億6786万 | -0.27% |
| 02/24 | 1,041 | 1,096 | 1,041 | 1,070 | +2.79% | 3,300 | 34億4861万 | -3.6% |
| 02/20 | 1,029 | 1,069 | 1,019 | 1,041 | -1.7% | 10,700 | 33億5358万 | -6.38% |
| 02/19 | 990 | 1,136 | 980 | 1,059 | +7.4% | 30,300 | 34億1156万 | -5.02% |
| 02/18 | 1,024 | 1,024 | 980 | 986 | -6.1% | 11,000 | 31億7639万 | -11.73% |
| 02/17 | 1,003 | 1,050 | 991 | 1,050 | +6.28% | 10,400 | 33億8257万 | -6.42% |
| 02/16 | 995 | 1,000 | 963 | 988 | -10.67% | 19,000 | 31億8284万 | -12.18% |
| 02/13 | （IR情報）17:30 2026年3月期第3四半期決算説明会のお知らせ |
| 02/13 | （IR情報）17:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）17:29 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | （IR情報）17:28 2026年3月期通期連結業績予想の下方修正に関するお知らせ |
| 02/13 | 1,111 | 1,125 | 1,062 | 1,106 | -1.95% | 7,500 | 35億6297万 | -2.12% |
| 02/12 | 1,151 | 1,151 | 1,128 | 1,128 | -2.25% | 1,000 | 36億3385万 | -0.09% |
| 02/10 | 1,148 | 1,154 | 1,118 | 1,154 | +0.52% | 2,500 | 37億1761万 | +2.3% |
| 02/09 | 1,157 | 1,157 | 1,119 | 1,148 | +3.42% | 2,200 | 36億9828万 | +2.04% |
| 02/06 | 1,114 | 1,115 | 1,104 | 1,110 | -0.36% | 1,500 | 35億7586万 | -1.16% |
| 02/04 | 1,130 | 1,145 | 1,110 | 1,114 | -2.19% | 5,000 | 35億8875万 | -0.62% |
| 02/03 | 1,138 | 1,146 | 1,108 | 1,139 | +0.98% | 3,200 | 36億6928万 | +1.61% |
| 02/02 | （IR情報）15:00 自己株式を活用した第三者割当による第3回新株予約権(行使価額修正型新株予約権への転換権付)の月間行使状況に関するお知らせ |
| 02/02 | 1,128 | 1,128 | 1,128 | 1,128 | -0.62% | 100 | 36億3385万 | +0.8% |
| 01/30 | 1,120 | 1,170 | 1,120 | 1,135 | +1.79% | 3,700 | 36億5640万 | +1.61% |
| 01/29 | 1,135 | 1,135 | 1,112 | 1,115 | -2.62% | 3,000 | 35億9197万 | +0.18% |
| 01/28 | 1,144 | 1,145 | 1,144 | 1,145 | +0.09% | 1,400 | 36億8861万 | +3.15% |
| 01/27 | 1,148 | 1,148 | 1,142 | 1,144 | -0.35% | 700 | 36億8539万 | +3.34% |
| 01/26 | 1,170 | 1,170 | 1,148 | 1,148 | -2.05% | 1,500 | 36億9828万 | +4.08% |
| 01/23 | 1,178 | 1,188 | 1,172 | 1,172 | +0.51% | 8,100 | 37億7559万 | +6.64% |
| 01/22 | 1,146 | 1,170 | 1,136 | 1,166 | +2.91% | 6,400 | 37億5626万 | +6.48% |
| 01/21 | 1,110 | 1,133 | 1,110 | 1,133 | +0.35% | 400 | 36億4995万 | +3.75% |
| 01/20 | 1,124 | 1,129 | 1,123 | 1,129 | +0.44% | 2,600 | 36億3707万 | +3.58% |
| 01/19 | 1,110 | 1,124 | 1,081 | 1,124 | -0.09% | 5,800 | 36億2096万 | +3.31% |
| 01/16 | 1,149 | 1,149 | 1,121 | 1,125 | +0.54% | 3,200 | 36億2418万 | +3.59% |
| 01/15 | 1,099 | 1,150 | 1,099 | 1,119 | +0.81% | 15,300 | 36億485万 | +3.13% |
| 01/14 | 1,093 | 1,110 | 1,093 | 1,110 | -0.54% | 700 | 35億7586万 | +2.49% |
| 01/13 | 1,116 | 1,116 | 1,103 | 1,116 | +1.18% | 1,000 | 35億9519万 | +3.33% |
| 01/09 | 1,111 | 1,111 | 1,100 | 1,103 | -1.25% | 1,400 | 35億5331万 | +2.6% |
| 01/08 | 1,090 | 1,117 | 1,090 | 1,117 | +0.54% | 2,400 | 35億9841万 | +4.39% |
| 01/07 | 1,090 | 1,111 | 1,090 | 1,111 | +0.73% | 2,600 | 35億7908万 | +4.52% |
| 01/06 | 1,086 | 1,105 | 1,080 | 1,103 | +0.46% | 3,400 | 35億5331万 | +4.35% |
| 01/05 | （IR情報）16:15 連結子会社の社名変更に関するお知らせ |
| 01/05 | （IR情報）15:00 自己株式を活用した第三者割当による第3回新株予約権(行使価額修正型新株予約権への転換権付)の月間行使状況に関するお知らせ |
| 01/05 | 1,082 | 1,124 | 1,082 | 1,098 | +1.86% | 3,700 | 35億3720万 | +4.57% |
| 2025 |
| 12/30 | 1,072 | 1,078 | 1,067 | 1,078 | -0.55% | 600 | 34億7277万 | +3.26% |
| 12/29 | 1,080 | 1,094 | 1,080 | 1,084 | +0.37% | 1,500 | 34億9210万 | +4.43% |
| 12/26 | 1,072 | 1,081 | 1,072 | 1,080 | -1.73% | 1,800 | 34億7922万 | +4.65% |
| 12/25 | 1,103 | 1,103 | 1,080 | 1,099 | +0.27% | 3,600 | 35億4042万 | +7.01% |
| 12/24 | 1,071 | 1,098 | 1,071 | 1,096 | +2.33% | 2,400 | 35億3076万 | +7.45% |
| 12/23 | 1,047 | 1,085 | 1,047 | 1,071 | +2.39% | 2,800 | 34億5022万 | +5.62% |
| 12/22 | 1,043 | 1,050 | 1,043 | 1,046 | +0.29% | 1,500 | 33億6968万 | +3.67% |
| 12/19 | 1,060 | 1,060 | 1,043 | 1,043 | -0.67% | 400 | 33億6002万 | +3.47% |
| 12/18 | 1,058 | 1,058 | 1,047 | 1,050 | +0.29% | 700 | 33億8257万 | +4.48% |
| 12/17 | 1,058 | 1,058 | 1,047 | 1,047 | +0.29% | 700 | 33億7291万 | +4.49% |
| 12/16 | 1,070 | 1,071 | 1,044 | 1,044 | -3.15% | 2,100 | 33億6324万 | +4.5% |
| 12/15 | 1,099 | 1,099 | 1,041 | 1,078 | -1.82% | 5,500 | 34億7277万 | +8.23% |
| 12/12 | 1,104 | 1,104 | 1,062 | 1,098 | +1.2% | 2,500 | 35億3720万 | +10.69% |
| 12/11 | 1,076 | 1,085 | 1,062 | 1,085 | +0.46% | 600 | 34億9532万 | +9.93% |
| 12/10 | 1,080 | 1,080 | 1,064 | 1,080 | +0.47% | 2,400 | 34億7922万 | +9.98% |
| 12/09 | 1,094 | 1,101 | 1,066 | 1,075 | -1.74% | 7,300 | 34億6311万 | +9.92% |
| 12/08 | 1,079 | 1,094 | 1,058 | 1,094 | +1.39% | 17,700 | 35億2432万 | +12.32% |
| 12/05 | 1,018 | 1,079 | 1,018 | 1,079 | +5.99% | 6,800 | 34億7599万 | +11.35% |
| 12/04 | 1,008 | 1,035 | 1,000 | 1,018 | +2.52% | 10,100 | 32億7948万 | +5.49% |
| 12/03 | 976 | 1,023 | 976 | 993 | +1.64% | 4,500 | 31億9894万 | +3.01% |
| 12/02 | 965 | 999 | 960 | 977 | +2.84% | 10,200 | 31億4740万 | +1.45% |
| 12/01 | （IR情報）15:00 自己株式を活用した第三者割当による第3回新株予約権(行使価額修正型新株予約権への転換権付)の月間行使状況に関するお知らせ |
| 12/01 | 951 | 953 | 940 | 950 | +0.32% | 2,900 | 30億6042万 | -1.45% |
| 11/28 | 945 | 947 | 945 | 947 | +0.32% | 200 | 30億5076万 | -1.97% |
| 11/27 | 941 | 946 | 941 | 944 | -0.21% | 3,000 | 30億4109万 | -2.48% |
| 11/26 | 935 | 950 | 935 | 946 | +0.85% | 2,900 | 30億4753万 | -2.47% |
| 11/25 | 930 | 938 | 930 | 938 | +0.54% | 5,300 | 30億2176万 | -3.4% |
| 11/21 | 920 | 933 | 919 | 933 | -0.11% | 8,300 | 30億565万 | -4.11% |
| 11/20 | 928 | 945 | 928 | 934 | +0.21% | 4,500 | 30億888万 | -4.21% |
| 11/19 | 937 | 941 | 928 | 932 | -1.27% | 8,900 | 30億243万 | -4.61% |
| 11/18 | 958 | 963 | 944 | 944 | -1.36% | 8,500 | 30億4109万 | -3.58% |
| 11/17 | 972 | 982 | 953 | 957 | -5.25% | 19,500 | 30億8297万 | -2.55% |
| 11/14 | （IR情報）17:45 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/14 | （IR情報）17:45 2026年3月期第2四半期決算説明資料 |
| 11/14 | （IR情報）17:45 2026年3月期第2四半期決算説明会のお知らせ |
| 11/14 | 971 | 1,020 | 971 | 1,010 | +2.64% | 7,200 | 32億5371万 | +2.54% |
| 11/13 | 970 | 994 | 970 | 984 | +1.65% | 6,700 | 31億6995万 | -0.3% |
| 11/12 | 954 | 977 | 954 | 968 | -0.1% | 5,300 | 31億1841万 | -2.42% |
| 11/11 | 966 | 969 | 966 | 969 | -0.72% | 300 | 31億2163万 | -2.61% |
| 11/10 | 983 | 983 | 970 | 976 | -0.2% | 600 | 31億4418万 | -2.4% |
| 11/07 | 975 | 978 | 966 | 978 | +1.24% | 2,500 | 31億5062万 | -2.59% |
| 11/06 | （IR情報）16:00 ZEH水準・省エネ基準を備えたリノベーション住宅の普及に向けた取り組みに関する三菱地所レジデンス株式会社との連携およびグッドデザイン賞受賞のお知らせ |
| 11/06 | 970 | 970 | 965 | 966 | 0% | 1,300 | 31億1196万 | -3.98% |
| 11/05 | 980 | 980 | 958 | 966 | -1.02% | 3,200 | 31億1196万 | -4.07% |
| 11/04 | （IR情報）15:00 自己株式を活用した第三者割当による第3回新株予約権(行使価額修正型新株予約権への転換権付)の月間行使状況に関するお知らせ |
| 11/04 | 976 | 976 | 976 | 976 | +0.31% | 100 | 31億4418万 | -3.27% |
| 10/31 | 975 | 981 | 973 | 973 | -0.21% | 1,300 | 31億3451万 | -3.85% |
| 10/30 | 972 | 982 | 972 | 975 | +0.1% | 1,300 | 31億4096万 | -3.94% |
| 10/29 | 971 | 983 | 971 | 974 | -0.41% | 3,600 | 31億3774万 | -4.23% |
| 10/28 | 972 | 983 | 970 | 978 | -0.1% | 3,900 | 31億5062万 | -4.02% |
| 10/27 | 991 | 1,000 | 953 | 979 | -1.9% | 21,900 | 31億5384万 | -4.11% |
| 10/24 | 1,017 | 1,017 | 992 | 998 | -0.2% | 2,300 | 32億1505万 | -2.44% |
| 10/23 | 993 | 1,000 | 993 | 1,000 | +0.81% | 900 | 32億2150万 | -2.25% |
| 10/22 | 1,000 | 1,003 | 992 | 992 | -1.59% | 10,000 | 31億9572万 | -3.03% |
| 10/21 | 973 | 1,024 | 973 | 1,008 | +3.7% | 2,900 | 32億4727万 | -1.47% |
| 10/20 | 982 | 982 | 970 | 972 | -1.02% | 4,100 | 31億3129万 | -4.89% |
| 10/17 | 982 | 985 | 978 | 982 | -0.81% | 1,700 | 31億6351万 | -4.01% |
| 10/16 | 995 | 998 | 980 | 990 | 0% | 18,500 | 31億8928万 | -3.32% |
| 10/15 | 988 | 990 | 975 | 990 | +1.75% | 1,400 | 31億8928万 | -3.32% |
| 10/14 | 1,002 | 1,008 | 973 | 973 | -3.28% | 6,700 | 31億3451万 | -4.98% |
| 10/10 | 1,033 | 1,033 | 1,006 | 1,006 | -4.1% | 3,700 | 32億4082万 | -1.76% |
| 10/09 | 1,061 | 1,061 | 1,040 | 1,049 | -1.41% | 1,300 | 33億7935万 | +2.54% |
| 10/08 | 1,091 | 1,100 | 1,040 | 1,064 | -2.3% | 3,100 | 34億2767万 | +4.31% |
| 10/07 | 1,040 | 1,089 | 1,013 | 1,089 | +3.71% | 6,000 | 35億821万 | +7.19% |
| 10/06 | 1,071 | 1,103 | 1,040 | 1,050 | -3.23% | 11,200 | 33億8257万 | +3.75% |
| 10/01 | （IR情報）15:00 自己株式を活用した第三者割当による第3回新株予約権(行使価額修正型新株予約権への転換権付)の月間行使状況に関するお知らせ |
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。
