| 2026 |
| 03/06 | 1,350 | 1,360 | 1,333 | 1,360 | +0.37% | 53,400 | 245億2352万 | -3.61% |
| 03/05 | 1,361 | 1,375 | 1,349 | 1,355 | +2.57% | 88,500 | 244億3336万 | -4.1% |
| 03/04 | 1,358 | 1,362 | 1,302 | 1,321 | -4.83% | 238,400 | 238億2027万 | -6.71% |
| 03/03 | （IR情報）15:30 株式会社いい生活が提供するWeb入居申込システム「いい生活Square」とのAPI連携開始のお知らせ |
| 03/03 | 1,425 | 1,425 | 1,381 | 1,388 | -2.66% | 154,200 | 250億2841万 | -2.32% |
| 03/03 | （空売り報告）Nomura International plc 143,541株（0.79%）+0.12% |
| 03/02 | 1,419 | 1,440 | 1,407 | 1,426 | -0.97% | 107,000 | 257億1363万 | +0.14% |
| 03/02 | （空売り報告）Nomura International plc 121,827株（0.67%）+0.14% |
| 02/27 | 1,440 | 1,443 | 1,426 | 1,440 | +1.05% | 39,100 | 259億6608万 | +0.98% |
| 02/26 | 1,419 | 1,434 | 1,413 | 1,425 | +1.57% | 68,600 | 256億9560万 | -0.14% |
| 02/26 | （空売り報告）Nomura International plc 96,673株（0.53%）-0.12% |
| 02/25 | 1,405 | 1,416 | 1,393 | 1,403 | +0.36% | 84,400 | 252億9889万 | -1.75% |
| 02/24 | 1,422 | 1,422 | 1,397 | 1,398 | -1.55% | 90,900 | 252億873万 | -2.37% |
| 02/20 | 1,427 | 1,427 | 1,410 | 1,420 | -0.77% | 88,900 | 256億544万 | -1.05% |
| 02/20 | （空売り報告）Nomura International plc 118,577株（0.65%）+0.06% |
| 02/19 | 1,416 | 1,432 | 1,404 | 1,431 | +1.06% | 56,800 | 258億379万 | -0.42% |
| 02/19 | （空売り報告）Nomura International plc 107,601株（0.59%）-0.07% |
| 02/18 | 1,398 | 1,421 | 1,398 | 1,416 | +1.72% | 67,600 | 255億3331万 | -1.53% |
| 02/17 | 1,410 | 1,423 | 1,386 | 1,392 | -2.18% | 183,800 | 251億54万 | -3.33% |
| 02/17 | （空売り報告）Nomura International plc 119,660株（0.66%）+0.11% |
| 02/16 | 1,420 | 1,438 | 1,407 | 1,423 | +0.78% | 113,500 | 256億5953万 | -1.39% |
| 02/13 | 1,425 | 1,444 | 1,406 | 1,412 | -1.74% | 114,100 | 254億6118万 | -2.22% |
| 02/12 | 1,429 | 1,453 | 1,418 | 1,437 | +0.98% | 113,100 | 259億1198万 | -0.62% |
| 02/12 | （空売り報告）Nomura International plc 100,564株（0.55%）-0.06% |
| 02/10 | 1,410 | 1,439 | 1,400 | 1,423 | -1.18% | 203,100 | 256億5953万 | -1.73% |
| 02/10 | （空売り報告）Nomura International plc 111,730株（0.61%）-0.1% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 1,446 | 1,459 | 1,436 | 1,440 | +0.49% | 202,600 | 259億6608万 | -0.55% |
| 02/09 | （空売り報告）Nomura International plc 129,067株（0.71%）+0.21% |
| 02/06 | 1,416 | 1,433 | 1,402 | 1,433 | +0.56% | 104,800 | 258億3985万 | -1.1% |
| 02/05 | 1,435 | 1,444 | 1,421 | 1,425 | +0.35% | 79,800 | 256億9560万 | -1.72% |
| 02/04 | 1,429 | 1,434 | 1,417 | 1,420 | -0.35% | 45,500 | 256億544万 | -2.14% |
| 02/03 | 1,420 | 1,436 | 1,414 | 1,425 | +1.42% | 70,200 | 256億9560万 | -1.86% |
| 02/02 | 1,435 | 1,443 | 1,405 | 1,405 | -1.82% | 100,400 | 253億3496万 | -3.24% |
| 02/02 | （空売り報告）Nomura International plc 91,549株（0.5%）再IN |
| 01/30 | 1,427 | 1,434 | 1,412 | 1,431 | +0.63% | 46,500 | 258億379万 | -1.58% |
| 01/29 | 1,424 | 1,425 | 1,401 | 1,422 | +0.35% | 76,900 | 256億4150万 | -2.13% |
| 01/28 | 1,412 | 1,427 | 1,405 | 1,417 | -1.05% | 107,100 | 255億5134万 | -2.41% |
| 01/27 | 1,429 | 1,440 | 1,410 | 1,432 | +0.07% | 77,100 | 258億2182万 | -1.45% |
| 01/26 | 1,451 | 1,456 | 1,427 | 1,431 | -3.31% | 154,800 | 258億379万 | -1.45% |
| 01/23 | 1,482 | 1,498 | 1,471 | 1,480 | +0.34% | 67,600 | 266億8736万 | +2% |
| 01/22 | （5%ルール）野村證券（1.02%）野村アセットマネジメント（2.55%）ノムラインターナショナルピーエルシー(NOMURA IN…（1.44%） |
| 01/22 | 1,472 | 1,478 | 1,462 | 1,475 | +0.96% | 66,500 | 265億9720万 | +1.79% |
| 01/21 | （IR情報）16:30 業績連動型株式報酬制度への追加拠出に関するお知らせ |
| 01/21 | 1,457 | 1,475 | 1,447 | 1,461 | +0.21% | 113,500 | 263億4475万 | +1.04% |
| 01/20 | 1,485 | 1,485 | 1,456 | 1,458 | -1.62% | 52,400 | 262億9065万 | +1.04% |
| 01/19 | 1,480 | 1,485 | 1,460 | 1,482 | +0.27% | 53,400 | 267億2342万 | +2.92% |
| 01/16 | 1,475 | 1,483 | 1,463 | 1,478 | -0.34% | 49,900 | 266億5129万 | +2.92% |
| 01/15 | 1,456 | 1,483 | 1,453 | 1,483 | +1.85% | 56,000 | 267億4145万 | +3.49% |
| 01/14 | 1,458 | 1,470 | 1,449 | 1,456 | -0.21% | 71,500 | 262億5459万 | +1.82% |
| 01/13 | 1,494 | 1,494 | 1,456 | 1,459 | -0.61% | 77,400 | 263億868万 | +2.03% |
| 01/09 | 1,455 | 1,480 | 1,455 | 1,468 | +0.69% | 47,000 | 264億7097万 | +2.8% |
| 01/08 | 1,452 | 1,466 | 1,447 | 1,458 | +0.07% | 62,800 | 262億9065万 | +2.24% |
| 01/07 | 1,481 | 1,488 | 1,451 | 1,457 | -2.02% | 106,800 | 262億7262万 | +2.1% |
| 01/06 | 1,440 | 1,505 | 1,440 | 1,487 | +4.57% | 176,300 | 268億1358万 | +4.2% |
| 01/05 | （IR情報）15:30 ジェイリースが三菱地所の総合スマートホームサービス「HOMETACT」における販売代理店契約を締結 |
| 01/05 | 1,445 | 1,453 | 1,419 | 1,422 | -1.8% | 75,500 | 256億4150万 | -0.28% |
| 2025 |
| 12/30 | 1,465 | 1,465 | 1,444 | 1,448 | -0.89% | 56,100 | 261億1033万 | +1.47% |
| 12/29 | 1,462 | 1,465 | 1,450 | 1,461 | +0.69% | 67,100 | 263億4475万 | +2.45% |
| 12/26 | 1,446 | 1,452 | 1,444 | 1,451 | +0.35% | 38,100 | 261億6443万 | +1.75% |
| 12/25 | 1,445 | 1,455 | 1,438 | 1,446 | +0.91% | 42,100 | 260億7427万 | +1.47% |
| 12/24 | 1,458 | 1,466 | 1,430 | 1,433 | -0.62% | 77,800 | 258億3985万 | +0.7% |
| 12/23 | 1,407 | 1,445 | 1,407 | 1,442 | +2.49% | 51,800 | 260億214万 | +1.41% |
| 12/22 | （IR情報）16:00 国土交通大臣による家賃債務保証業者の認定に関するお知らせ |
| 12/22 | 1,424 | 1,430 | 1,404 | 1,407 | -0.92% | 46,600 | 253億7102万 | -0.99% |
| 12/19 | 1,423 | 1,429 | 1,412 | 1,420 | 0% | 68,300 | 256億544万 | -0.21% |
| 12/18 | 1,415 | 1,424 | 1,402 | 1,420 | +0.28% | 39,100 | 256億544万 | -0.35% |
| 12/17 | 1,405 | 1,416 | 1,405 | 1,416 | +0.71% | 61,800 | 255億3331万 | -0.84% |
| 12/16 | 1,418 | 1,427 | 1,404 | 1,406 | -1.54% | 69,100 | 253億5299万 | -1.68% |
| 12/15 | 1,398 | 1,428 | 1,396 | 1,428 | +2% | 80,500 | 257億4969万 | -0.63% |
| 12/12 | 1,406 | 1,410 | 1,395 | 1,400 | +1.01% | 61,900 | 252億4480万 | -2.85% |
| 12/11 | 1,391 | 1,396 | 1,371 | 1,386 | +0.22% | 135,600 | 249億9235万 | -4.08% |
| 12/10 | 1,394 | 1,402 | 1,383 | 1,383 | -0.36% | 95,200 | 249億3825万 | -4.62% |
| 12/09 | 1,405 | 1,410 | 1,384 | 1,388 | -1.49% | 107,200 | 250億2841万 | -4.54% |
| 12/08 | 1,409 | 1,411 | 1,399 | 1,409 | 0% | 102,300 | 254億708万 | -3.43% |
| 12/05 | 1,439 | 1,439 | 1,399 | 1,409 | -2.02% | 72,300 | 254億708万 | -3.69% |
| 12/04 | 1,418 | 1,438 | 1,418 | 1,438 | +1.55% | 34,100 | 259億3001万 | -1.98% |
| 12/03 | 1,430 | 1,430 | 1,408 | 1,416 | -0.42% | 43,500 | 255億3331万 | -3.67% |
| 12/02 | 1,462 | 1,462 | 1,422 | 1,422 | -3.53% | 62,300 | 256億4150万 | -3.66% |
| 12/01 | 1,488 | 1,494 | 1,463 | 1,474 | -0.07% | 58,800 | 265億7916万 | -0.61% |
| 11/28 | 1,448 | 1,476 | 1,446 | 1,475 | +2.08% | 46,700 | 265億9720万 | -0.74% |
| 11/27 | 1,450 | 1,455 | 1,443 | 1,445 | -0.34% | 33,000 | 260億5624万 | -2.96% |
| 11/26 | 1,440 | 1,452 | 1,440 | 1,450 | +1.12% | 33,100 | 261億4640万 | -2.88% |
| 11/25 | 1,463 | 1,463 | 1,426 | 1,434 | -0.9% | 45,300 | 258億5788万 | -4.21% |
| 11/21 | 1,401 | 1,447 | 1,400 | 1,447 | +1.83% | 68,000 | 260億9230万 | -3.53% |
| 11/20 | 1,422 | 1,435 | 1,417 | 1,421 | +0.64% | 46,500 | 256億2347万 | -5.46% |
| 11/19 | 1,419 | 1,435 | 1,395 | 1,412 | +0.86% | 54,300 | 254億6118万 | -6.43% |
| 11/18 | 1,425 | 1,425 | 1,400 | 1,400 | -2.1% | 59,700 | 252億4480万 | -7.47% |
| 11/17 | 1,460 | 1,460 | 1,416 | 1,430 | -1.58% | 134,000 | 257億8576万 | -5.8% |
| 11/14 | 1,440 | 1,461 | 1,433 | 1,453 | -1.16% | 79,800 | 262億49万 | -4.72% |
| 11/13 | 1,498 | 1,500 | 1,460 | 1,470 | -0.94% | 71,900 | 265億704万 | -3.92% |
| 11/12 | 1,472 | 1,499 | 1,470 | 1,484 | +0.75% | 128,200 | 267億5948万 | -3.32% |
| 11/11 | 1,460 | 1,502 | 1,456 | 1,473 | -6.59% | 448,200 | 265億6113万 | -4.41% |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 1,559 | 1,615 | 1,531 | 1,577 | +3.82% | 241,100 | 284億3646万 | +2.01% |
| 11/07 | 1,502 | 1,519 | 1,499 | 1,519 | +0.33% | 56,600 | 273億9060万 | -1.68% |
| 11/06 | 1,515 | 1,541 | 1,504 | 1,514 | +1.2% | 104,500 | 273億44万 | -2.13% |
| 11/05 | 1,494 | 1,500 | 1,453 | 1,496 | +0.13% | 113,500 | 269億7587万 | -3.61% |
| 11/04 | 1,519 | 1,523 | 1,494 | 1,494 | -0.99% | 69,800 | 269億3980万 | -4.11% |
| 10/31 | 1,540 | 1,540 | 1,502 | 1,509 | -0.59% | 71,600 | 272億1028万 | -3.58% |
| 10/30 | 1,518 | 1,535 | 1,509 | 1,518 | +1.07% | 68,600 | 273億7257万 | -3.37% |
| 10/29 | 1,532 | 1,542 | 1,501 | 1,502 | -1.51% | 155,000 | 270億8406万 | -4.7% |
| 10/28 | 1,566 | 1,566 | 1,525 | 1,525 | -2.56% | 117,000 | 274億9880万 | -3.6% |
| 10/27 | 1,589 | 1,593 | 1,564 | 1,565 | -0.89% | 69,700 | 282億2008万 | -1.39% |
| 10/24 | 1,573 | 1,579 | 1,554 | 1,579 | +1.67% | 62,200 | 284億7252万 | -0.75% |
| 10/23 | 1,559 | 1,567 | 1,545 | 1,553 | -0.83% | 26,700 | 280億369万 | -2.51% |
| 10/22 | 1,547 | 1,577 | 1,543 | 1,566 | +1.42% | 61,700 | 282億3811万 | -2% |
| 10/21 | 1,548 | 1,550 | 1,525 | 1,544 | +0.52% | 59,000 | 278億4140万 | -3.56% |
| 10/20 | 1,539 | 1,545 | 1,517 | 1,536 | +1.99% | 46,100 | 276億9715万 | -4.3% |
| 10/17 | 1,529 | 1,532 | 1,497 | 1,506 | -2.14% | 57,200 | 271億5619万 | -6.46% |
| 10/16 | 1,546 | 1,560 | 1,530 | 1,539 | -0.84% | 62,800 | 277億5124万 | -4.82% |
| 10/15 | 1,534 | 1,557 | 1,528 | 1,552 | +2.31% | 38,000 | 279億8566万 | -4.37% |
| 10/14 | 1,528 | 1,552 | 1,513 | 1,517 | -1.56% | 78,500 | 273億5454万 | -6.82% |
| 10/10 | 1,560 | 1,568 | 1,537 | 1,541 | -2.53% | 63,400 | 277億8731万 | -5.69% |
| 10/09 | 1,591 | 1,598 | 1,569 | 1,581 | -0.63% | 45,400 | 285億859万 | -3.54% |
| 10/08 | 1,597 | 1,622 | 1,590 | 1,591 | -0.62% | 51,200 | 286億8891万 | -3.11% |
| 10/07 | 1,606 | 1,613 | 1,591 | 1,601 | -1.05% | 34,800 | 288億6923万 | -2.67% |
| 10/01 | （IR情報）15:30 株式会社つむぎシニアライフサポートとの死後事務委任契約に関する業務提携のお知らせ |
| 10/01 | （IR情報）15:30 ジャパン少額短期保険株式会社との業務提携のお知らせ |
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。
