| 2026 |
| 07/13 | 1,370 | 1,384 | 1,359 | 1,360 | +0.37% | 27,100 | 245億2352万 | +3.66% |
| 07/10 | 1,370 | 1,370 | 1,353 | 1,355 | -0.37% | 116,600 | 244億3336万 | +3.59% |
| 07/09 | 1,355 | 1,366 | 1,342 | 1,360 | +0.37% | 37,000 | 245億2352万 | +4.21% |
| 07/08 | 1,362 | 1,370 | 1,355 | 1,355 | -0.44% | 32,900 | 244億3336万 | +4.23% |
| 07/07 | 1,367 | 1,377 | 1,361 | 1,361 | -0.15% | 42,400 | 245億4155万 | +4.93% |
| 07/07 | （空売り報告）Nomura International plc 180,091株（0.99%）-0.09% |
| 07/06 | 1,353 | 1,383 | 1,352 | 1,363 | +0.22% | 61,600 | 245億7761万 | +5.33% |
| 07/03 | 1,340 | 1,365 | 1,340 | 1,360 | +2.26% | 61,000 | 245億2352万 | +5.34% |
| 07/02 | 1,325 | 1,348 | 1,325 | 1,330 | +0.53% | 161,600 | 239億8256万 | +3.1% |
| 07/01 | 1,320 | 1,323 | 1,312 | 1,323 | +0.68% | 27,200 | 238億5633万 | +2.48% |
| 07/01 | （空売り報告）Nomura International plc 195,452株（1.08%）-0.02% |
| 06/30 | 1,320 | 1,325 | 1,309 | 1,314 | +0.15% | 85,000 | 236億9404万 | +1.7% |
| 06/30 | （空売り報告）Nomura International plc 198,545株（1.1%）+0.09% |
| 06/29 | 1,319 | 1,331 | 1,310 | 1,312 | +0.23% | 42,600 | 236億5798万 | +1.39% |
| 06/26 | 1,305 | 1,315 | 1,300 | 1,309 | +0.46% | 36,000 | 236億388万 | +1% |
| 06/25 | 1,302 | 1,306 | 1,296 | 1,303 | +0.15% | 28,100 | 234億9569万 | +0.31% |
| 06/24 | 1,302 | 1,318 | 1,300 | 1,301 | -0.23% | 58,700 | 234億5963万 | -0.15% |
| 06/24 | （空売り報告）Nomura International plc 183,255株（1.01%）+0.09% |
| 06/23 | 1,308 | 1,314 | 1,297 | 1,304 | -0.31% | 79,800 | 235億1372万 | -0.23% |
| 06/23 | （空売り報告）Nomura International plc 167,545株（0.92%）+0.13% |
| 06/22 | 1,291 | 1,313 | 1,291 | 1,308 | +1.24% | 87,900 | 235億8585万 | -0.15% |
| 06/22 | （空売り報告）Nomura International plc 143,638株（0.79%）-0.12% |
| 06/19 | 1,290 | 1,301 | 1,290 | 1,292 | +0.08% | 53,900 | 232億9734万 | -1.45% |
| 06/18 | 1,291 | 1,299 | 1,280 | 1,291 | +0.31% | 47,700 | 232億7931万 | -1.68% |
| 06/17 | 1,285 | 1,308 | 1,284 | 1,287 | +0.23% | 57,100 | 232億718万 | -2.28% |
| 06/16 | 1,290 | 1,291 | 1,278 | 1,284 | -0.77% | 52,700 | 231億5308万 | -2.58% |
| 06/15 | 1,279 | 1,299 | 1,274 | 1,294 | +2.45% | 76,200 | 233億3340万 | -1.97% |
| 06/12 | 1,267 | 1,267 | 1,253 | 1,263 | +0.24% | 65,800 | 227億7441万 | -4.39% |
| 06/11 | 1,264 | 1,275 | 1,256 | 1,260 | -0.24% | 59,200 | 227億2032万 | -4.83% |
| 06/10 | 1,261 | 1,279 | 1,258 | 1,263 | +0.24% | 57,400 | 227億7441万 | -4.75% |
| 06/09 | 1,265 | 1,274 | 1,253 | 1,260 | +0.4% | 62,300 | 227億2032万 | -5.12% |
| 06/09 | （空売り報告）Nomura International plc 164,093株（0.91%）+0.3% |
| 06/08 | 1,272 | 1,295 | 1,254 | 1,255 | -1.26% | 82,100 | 226億3016万 | -5.71% |
| 06/05 | 1,261 | 1,284 | 1,250 | 1,271 | +1.92% | 66,100 | 229億1867万 | -4.72% |
| 06/04 | 1,251 | 1,264 | 1,240 | 1,247 | -1.27% | 71,600 | 224億8590万 | -6.59% |
| 06/03 | 1,275 | 1,279 | 1,258 | 1,263 | -1.79% | 107,100 | 227億7441万 | -5.61% |
| 06/02 | 1,298 | 1,307 | 1,275 | 1,286 | -1.61% | 121,100 | 231億8915万 | -3.96% |
| 06/02 | （空売り報告）Nomura International plc 110,718株（0.61%）+0.03% |
| 06/01 | 1,305 | 1,317 | 1,281 | 1,307 | -1.36% | 161,900 | 235億6782万 | -2.54% |
| 06/01 | （空売り報告）Nomura International plc 105,314株（0.58%）再IN |
| 05/29 | 1,355 | 1,364 | 1,325 | 1,325 | -2.36% | 90,500 | 238億9240万 | -1.27% |
| 05/28 | 1,340 | 1,358 | 1,330 | 1,357 | +0.44% | 86,200 | 244億6942万 | +1.12% |
| 05/28 | （空売り報告）Nomura International plc 88,484株（0.49%）-0.01%義務消失 |
| 05/27 | 1,353 | 1,360 | 1,342 | 1,351 | -0.52% | 66,500 | 243億6123万 | +0.75% |
| 05/27 | （空売り報告）Nomura International plc 90,175株（0.5%）再IN |
| 05/26 | 1,344 | 1,361 | 1,330 | 1,358 | +0.52% | 97,600 | 244億8745万 | +1.27% |
| 05/26 | （空売り報告）Nomura International plc 89,614株（0.49%）-0.18%義務消失 |
| 05/25 | 1,394 | 1,397 | 1,344 | 1,351 | -3.29% | 107,400 | 243億6123万 | +0.75% |
| 05/22 | 1,415 | 1,415 | 1,384 | 1,397 | -0.92% | 74,700 | 251億9070万 | +4.25% |
| 05/21 | 1,395 | 1,431 | 1,395 | 1,410 | +1.95% | 108,100 | 254億2512万 | +5.38% |
| 05/21 | （空売り報告）Nomura International plc 122,422株（0.67%）-0.19% |
| 05/20 | 1,373 | 1,387 | 1,345 | 1,383 | 0% | 114,200 | 249億3825万 | +3.67% |
| 05/19 | （IR情報）17:00 定款の一部変更に関するお知らせ |
| 05/19 | （IR情報）17:00 資本準備金の額の減少に関するお知らせ |
| 05/19 | 1,358 | 1,393 | 1,358 | 1,383 | +3.52% | 107,500 | 249億3825万 | +3.83% |
| 05/19 | （空売り報告）Nomura International plc 156,744株（0.86%）-0.11% |
| 05/18 | 1,350 | 1,369 | 1,327 | 1,336 | -0.74% | 116,900 | 240億9075万 | +0.38% |
| 05/15 | 1,361 | 1,369 | 1,334 | 1,346 | -2.82% | 125,700 | 242億7107万 | +1.28% |
| 05/15 | （空売り報告）Nomura International plc 176,187株（0.97%）-0.09% |
| 05/14 | 1,386 | 1,397 | 1,355 | 1,385 | +4.45% | 243,200 | 249億7432万 | +4.37% |
| 05/14 | （空売り報告）Nomura International plc 192,132株（1.06%）-0.15% |
| 05/13 | （IR情報）16:00 役員人事に関するお知らせ |
| 05/13 | （IR情報）16:00 剰余金の配当(増配)に関するお知らせ |
| 05/13 | （IR情報）16:00 2026年3月期決算説明資料 |
| 05/13 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,325 | 1,335 | 1,315 | 1,326 | +0.38% | 86,300 | 239億1043万 | +0.3% |
| 05/12 | 1,330 | 1,336 | 1,320 | 1,321 | -0.68% | 73,800 | 238億2027万 | +0.15% |
| 05/12 | （空売り報告）Nomura International plc 218,758株（1.21%）+0.1% |
| 05/11 | 1,321 | 1,335 | 1,319 | 1,330 | +0.38% | 54,600 | 239億8256万 | +0.99% |
| 05/08 | （IR情報）15:30 セカンドサイトアナリティカ株式会社との業務提携に関するお知らせ |
| 05/08 | 1,311 | 1,325 | 1,306 | 1,325 | +1.61% | 61,100 | 238億9240万 | +0.91% |
| 05/07 | 1,324 | 1,334 | 1,296 | 1,304 | -1.14% | 83,200 | 235億1372万 | -0.38% |
| 05/07 | （空売り報告）Nomura International plc 201,849株（1.11%）+0.02% |
| 05/01 | 1,337 | 1,346 | 1,316 | 1,319 | -1.57% | 78,500 | 237億8420万 | +0.84% |
| 05/01 | （空売り報告）Nomura International plc 196,831株（1.09%）-0.08% |
| 04/30 | 1,333 | 1,344 | 1,319 | 1,340 | +0.9% | 141,700 | 241億6288万 | +2.6% |
| 04/28 | 1,306 | 1,329 | 1,304 | 1,328 | +2% | 79,600 | 239億4649万 | +1.84% |
| 04/27 | 1,300 | 1,305 | 1,297 | 1,302 | -0.53% | 56,100 | 234億7766万 | 0% |
| 04/27 | （空売り報告）Nomura International plc 212,303株（1.17%）-0.06% |
| 04/24 | 1,305 | 1,317 | 1,297 | 1,309 | +0.38% | 60,300 | 236億388万 | +0.77% |
| 04/24 | （空売り報告）Nomura International plc 222,084株（1.23%）+0.12% |
| 04/23 | 1,321 | 1,324 | 1,292 | 1,304 | -1.44% | 58,800 | 235億1372万 | +0.46% |
| 04/22 | 1,335 | 1,343 | 1,319 | 1,323 | -0.9% | 64,600 | 238億5633万 | +1.93% |
| 04/21 | 1,355 | 1,368 | 1,333 | 1,335 | +0.68% | 77,500 | 240億7272万 | +2.93% |
| 04/20 | 1,342 | 1,347 | 1,322 | 1,326 | -0.9% | 38,600 | 239億1043万 | +2.47% |
| 04/20 | （空売り報告）Nomura International plc 201,090株（1.11%）+0.02% |
| 04/17 | 1,340 | 1,349 | 1,335 | 1,338 | -0.22% | 43,100 | 241億2681万 | +3.48% |
| 04/16 | 1,370 | 1,375 | 1,341 | 1,341 | -1.32% | 93,900 | 241億8091万 | +3.79% |
| 04/15 | 1,359 | 1,369 | 1,350 | 1,359 | +1.34% | 83,600 | 245億548万 | +5.19% |
| 04/14 | 1,336 | 1,350 | 1,333 | 1,341 | +0.68% | 70,900 | 241億8091万 | +3.87% |
| 04/13 | 1,316 | 1,333 | 1,315 | 1,332 | +0.45% | 63,500 | 240億1862万 | +3.26% |
| 04/10 | 1,322 | 1,334 | 1,319 | 1,326 | +0.68% | 95,000 | 239億1043万 | +2.71% |
| 04/09 | 1,351 | 1,354 | 1,317 | 1,317 | -2.95% | 100,800 | 237億4814万 | +1.93% |
| 04/08 | 1,334 | 1,367 | 1,332 | 1,357 | +4.55% | 190,500 | 244億6942万 | +4.95% |
| 04/08 | （空売り報告）Nomura International plc 197,119株（1.09%）-0.07% |
| 04/07 | （5%ルール）野村證券（1.35%）野村アセットマネジメント（2.58%）ノムラインターナショナルピーエルシー(NOMURA IN…（0%） |
| 04/07 | 1,290 | 1,307 | 1,284 | 1,298 | +1.33% | 66,300 | 234億553万 | +0.31% |
| 04/06 | 1,270 | 1,283 | 1,270 | 1,281 | +0.87% | 52,900 | 230億9899万 | -1.39% |
| 04/03 | 1,275 | 1,275 | 1,263 | 1,270 | +0.79% | 47,000 | 229億64万 | -2.68% |
| 04/02 | 1,267 | 1,278 | 1,248 | 1,260 | -0.79% | 59,800 | 227億2032万 | -3.89% |
| 04/01 | 1,251 | 1,270 | 1,251 | 1,270 | +3.59% | 66,300 | 229億64万 | -3.57% |
| 04/01 | （空売り報告）Nomura International plc 210,399株（1.16%）-0.09% |
| 03/31 | 1,224 | 1,245 | 1,220 | 1,226 | +0.49% | 100,200 | 221億723万 | -7.26% |
| 03/30 | 1,198 | 1,225 | 1,195 | 1,220 | -4.54% | 188,800 | 219億9904万 | -8.27% |
| 03/30 | （空売り報告）Nomura International plc 226,408株（1.25%）+0.11% |
| 03/27 | 1,277 | 1,290 | 1,273 | 1,278 | +0.08% | 273,300 | 230億4489万 | -4.56% |
| 03/26 | 1,295 | 1,295 | 1,265 | 1,277 | -1.16% | 148,300 | 230億2686万 | -4.99% |
| 03/26 | （空売り報告）Nomura International plc 205,836株（1.14%）+0.06% |
| 03/25 | 1,281 | 1,292 | 1,279 | 1,292 | +2.22% | 120,700 | 232億9734万 | -4.23% |
| 03/24 | 1,271 | 1,273 | 1,250 | 1,264 | +2.35% | 125,700 | 227億9244万 | -6.65% |
| 03/24 | （空売り報告）Nomura International plc 195,428株（1.08%）-0.05% |
| 03/23 | 1,244 | 1,253 | 1,230 | 1,235 | -2.91% | 201,300 | 222億6952万 | -9.19% |
| 03/23 | （空売り報告）Nomura International plc 204,778株（1.13%）+0.06% |
| 03/19 | 1,295 | 1,302 | 1,272 | 1,272 | -3.12% | 122,900 | 229億3670万 | -7.02% |
| 03/19 | （空売り報告）Nomura International plc 194,176株（1.07%）+0.17% |
| 03/18 | （IR情報）15:30 新規出店のお知らせ（2支店） |
| 03/18 | 1,292 | 1,313 | 1,291 | 1,313 | +2.1% | 82,100 | 236億7601万 | -4.44% |
| 03/17 | 1,299 | 1,301 | 1,285 | 1,286 | +0.31% | 97,700 | 231億8915万 | -6.74% |
| 03/16 | （IR情報）15:30 REMODELA株式会社が提供する「入居時チェック・AI退去立会」を付帯した保証サービス開始のお知らせ |
| 03/16 | 1,280 | 1,294 | 1,276 | 1,282 | -0.93% | 85,200 | 231億1702万 | -7.44% |
| 03/13 | 1,283 | 1,306 | 1,277 | 1,294 | -1.07% | 100,400 | 233億3340万 | -6.97% |
| 03/12 | 1,328 | 1,330 | 1,304 | 1,308 | -1.73% | 88,100 | 235億8585万 | -6.3% |
| 03/11 | 1,349 | 1,356 | 1,331 | 1,331 | -1.04% | 67,800 | 240億59万 | -4.93% |
| 03/11 | （空売り報告）Nomura International plc 163,440株（0.9%）+0.01% |
| 03/10 | 1,334 | 1,355 | 1,323 | 1,345 | +1.97% | 94,900 | 242億5304万 | -4.13% |
| 03/10 | （空売り報告）Nomura International plc 160,510株（0.89%）-0.04% |
| 03/09 | 1,300 | 1,323 | 1,288 | 1,319 | -3.01% | 174,600 | 237億8420万 | -6.25% |
| 03/09 | （空売り報告）Nomura International plc 169,238株（0.93%）+0.14% |
| 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% |
| 02/12 | （空売り報告）Nomura International plc 100,564株（0.55%）-0.06% |
| 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) |
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。
