| 2026 |
| 08/19 | 1,416 | 1,420 | 1,397 | 1,406 | -0.78% | 34,000 | 244億4500万 | +1.74% |
| 08/18 | 1,426 | 1,429 | 1,416 | 1,417 | -0.63% | 26,100 | 246億3625万 | +2.61% |
| 08/17 | 1,432 | 1,445 | 1,420 | 1,426 | +0.99% | 34,700 | 247億9272万 | +3.33% |
| 08/14 | （IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/14 | 1,401 | 1,425 | 1,395 | 1,412 | +0.71% | 32,600 | 245億4932万 | +2.39% |
| 08/13 | 1,397 | 1,408 | 1,397 | 1,402 | +0.36% | 12,600 | 243億7545万 | +1.74% |
| 08/12 | 1,395 | 1,405 | 1,388 | 1,397 | +0.07% | 37,900 | 242億8852万 | +1.38% |
| 08/10 | 1,400 | 1,407 | 1,394 | 1,396 | -0.78% | 15,500 | 242億7114万 | +1.38% |
| 08/07 | 1,405 | 1,407 | 1,395 | 1,407 | +0.14% | 10,600 | 244億6238万 | +2.25% |
| 08/06 | 1,400 | 1,405 | 1,384 | 1,405 | +2.26% | 41,500 | 244億2761万 | +2.26% |
| 08/05 | 1,360 | 1,374 | 1,358 | 1,374 | +1.03% | 9,100 | 238億8864万 | +0.15% |
| 08/04 | 1,357 | 1,360 | 1,340 | 1,360 | +0.82% | 17,000 | 236億4523万 | -0.73% |
| 08/03 | 1,357 | 1,357 | 1,330 | 1,349 | -0.52% | 38,600 | 234億5398万 | -1.46% |
| 07/31 | 1,367 | 1,368 | 1,355 | 1,356 | -0.37% | 17,800 | 235億7569万 | -0.88% |
| 07/30 | 1,371 | 1,372 | 1,356 | 1,361 | 0% | 16,300 | 236億6262万 | -0.37% |
| 07/29 | 1,379 | 1,385 | 1,361 | 1,361 | -0.87% | 15,400 | 236億6262万 | -0.22% |
| 07/28 | 1,376 | 1,378 | 1,365 | 1,373 | +0.22% | 10,600 | 238億7125万 | +0.73% |
| 07/27 | 1,362 | 1,378 | 1,359 | 1,370 | +0.88% | 12,100 | 238億1909万 | +0.66% |
| 07/24 | 1,369 | 1,371 | 1,355 | 1,358 | -0.8% | 16,000 | 236億1046万 | -0.07% |
| 07/23 | 1,374 | 1,374 | 1,367 | 1,369 | +0.15% | 4,500 | 238億171万 | +0.74% |
| 07/22 | 1,369 | 1,383 | 1,365 | 1,367 | -0.07% | 16,600 | 237億6694万 | +0.66% |
| 07/21 | 1,368 | 1,385 | 1,368 | 1,368 | 0% | 13,800 | 237億8432万 | +0.88% |
| 07/17 | 1,381 | 1,390 | 1,357 | 1,368 | -0.94% | 46,000 | 237億8432万 | +1.03% |
| 07/16 | 1,381 | 1,390 | 1,381 | 1,381 | -0.65% | 9,300 | 240億1034万 | +2.07% |
| 07/15 | 1,383 | 1,390 | 1,381 | 1,390 | +0.65% | 7,400 | 241億6682万 | +2.89% |
| 07/14 | 1,400 | 1,400 | 1,380 | 1,381 | -0.22% | 9,000 | 240億1034万 | +2.45% |
| 07/13 | 1,410 | 1,410 | 1,381 | 1,384 | -0.93% | 12,000 | 240億6250万 | +2.82% |
| 07/10 | 1,390 | 1,401 | 1,381 | 1,397 | +0.5% | 8,400 | 242億8852万 | +3.94% |
| 07/09 | 1,398 | 1,398 | 1,382 | 1,390 | +0.43% | 6,900 | 241億6682万 | +3.58% |
| 07/08 | 1,398 | 1,399 | 1,384 | 1,384 | -1.14% | 12,500 | 240億6250万 | +3.28% |
| 07/07 | 1,385 | 1,401 | 1,385 | 1,400 | +0.94% | 12,400 | 243億4068万 | +4.63% |
| 07/06 | 1,361 | 1,387 | 1,361 | 1,387 | +1.91% | 15,800 | 241億1466万 | +3.9% |
| 07/03 | 1,358 | 1,363 | 1,352 | 1,361 | +0.22% | 16,900 | 236億6262万 | +2.1% |
| 07/02 | 1,350 | 1,359 | 1,339 | 1,358 | +0.89% | 17,400 | 236億1046万 | +1.88% |
| 07/01 | 1,349 | 1,349 | 1,338 | 1,346 | +0.82% | 10,200 | 234億183万 | +0.98% |
| 06/30 | 1,347 | 1,347 | 1,330 | 1,335 | 0% | 9,300 | 232億1058万 | +0.15% |
| 06/29 | 1,327 | 1,346 | 1,327 | 1,335 | +0.91% | 57,400 | 232億1058万 | +0.15% |
| 06/26 | 1,315 | 1,323 | 1,309 | 1,323 | +0.61% | 11,700 | 230億194万 | -0.75% |
| 06/25 | （IR情報）12:00 東急リゾート株式会社による「Sampen House of Art」の販売開始及び 最先端映像芸術ショールーム完成のお知らせ |
| 06/25 | 1,314 | 1,319 | 1,309 | 1,315 | +0.38% | 20,800 | 228億6285万 | -1.42% |
| 06/24 | 1,321 | 1,329 | 1,301 | 1,310 | -0.83% | 41,300 | 227億7592万 | -1.87% |
| 06/23 | 1,326 | 1,327 | 1,315 | 1,321 | +0.23% | 23,200 | 229億6717万 | -1.2% |
| 06/22 | 1,337 | 1,351 | 1,318 | 1,318 | -1.42% | 46,000 | 229億1501万 | -1.57% |
| 06/19 | 1,342 | 1,350 | 1,336 | 1,337 | -0.3% | 15,600 | 232億4535万 | -0.3% |
| 06/18 | 1,340 | 1,349 | 1,338 | 1,341 | -0.07% | 8,200 | 233億1489万 | -0.07% |
| 06/17 | 1,337 | 1,346 | 1,328 | 1,342 | +1.21% | 9,700 | 233億3228万 | 0% |
| 06/16 | 1,340 | 1,340 | 1,326 | 1,326 | -0.3% | 12,800 | 230億5410万 | -1.27% |
| 06/15 | 1,350 | 1,350 | 1,327 | 1,330 | -0.75% | 14,000 | 231億2365万 | -1.04% |
| 06/12 | 1,318 | 1,340 | 1,318 | 1,340 | +1.67% | 19,400 | 232億9751万 | -0.45% |
| 06/11 | 1,323 | 1,332 | 1,305 | 1,318 | -0.98% | 20,700 | 229億1501万 | -2.15% |
| 06/10 | 1,337 | 1,337 | 1,327 | 1,331 | +0.15% | 9,100 | 231億4103万 | -1.33% |
| 06/09 | 1,331 | 1,341 | 1,323 | 1,329 | -0.08% | 15,300 | 231億626万 | -1.56% |
| 06/08 | 1,340 | 1,348 | 1,327 | 1,330 | -1.77% | 21,000 | 231億2365万 | -1.63% |
| 06/05 | 1,333 | 1,364 | 1,333 | 1,354 | +1.42% | 9,100 | 235億4092万 | 0% |
| 06/04 | 1,327 | 1,341 | 1,323 | 1,335 | +0.6% | 13,000 | 232億1058万 | -1.48% |
| 06/03 | 1,321 | 1,330 | 1,313 | 1,327 | +0.68% | 18,200 | 230億7149万 | -2.28% |
| 06/02 | 1,339 | 1,339 | 1,311 | 1,318 | -1.57% | 58,700 | 229億1501万 | -3.16% |
| 06/01 | 1,372 | 1,372 | 1,339 | 1,339 | -1.76% | 27,800 | 232億8012万 | -1.83% |
| 05/29 | （IR情報）14:00 剰余金の配当(期末配当)に関するお知らせ |
| 05/29 | 1,355 | 1,374 | 1,349 | 1,363 | +0.29% | 23,200 | 236億9739万 | -0.37% |
| 05/28 | 1,340 | 1,359 | 1,335 | 1,359 | +1.42% | 19,800 | 236億2785万 | -0.8% |
| 05/27 | 1,338 | 1,343 | 1,331 | 1,340 | +0.15% | 15,200 | 232億9751万 | -2.4% |
| 05/26 | 1,336 | 1,347 | 1,326 | 1,338 | +0.15% | 50,800 | 232億6274万 | -2.83% |
| 05/25 | 1,351 | 1,351 | 1,325 | 1,336 | -0.74% | 36,700 | 232億2796万 | -3.19% |
| 05/22 | 1,353 | 1,355 | 1,335 | 1,346 | -0.52% | 30,100 | 234億183万 | -2.68% |
| 05/21 | 1,361 | 1,361 | 1,338 | 1,353 | +0.82% | 19,100 | 235億2353万 | -2.38% |
| 05/20 | 1,369 | 1,369 | 1,332 | 1,342 | -2.61% | 48,100 | 233億3228万 | -3.38% |
| 05/19 | 1,368 | 1,394 | 1,365 | 1,378 | +0.73% | 47,800 | 239億5818万 | -1.01% |
| 05/18 | 1,400 | 1,415 | 1,360 | 1,368 | +0.29% | 79,200 | 237億8432万 | -1.94% |
| 05/15 | （IR情報）17:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,352 | 1,365 | 1,344 | 1,364 | +1.49% | 48,900 | 237億1478万 | -2.36% |
| 05/14 | 1,361 | 1,361 | 1,341 | 1,344 | -1.25% | 26,200 | 233億6705万 | -4% |
| 05/13 | 1,362 | 1,368 | 1,356 | 1,361 | 0% | 15,000 | 236億6262万 | -2.99% |
| 05/12 | 1,372 | 1,375 | 1,360 | 1,361 | -1.23% | 16,100 | 236億6262万 | -3.2% |
| 05/11 | 1,360 | 1,384 | 1,360 | 1,378 | +1.47% | 47,500 | 239億5818万 | -2.27% |
| 05/08 | 1,365 | 1,368 | 1,355 | 1,358 | -0.66% | 21,400 | 236億1046万 | -3.82% |
| 05/07 | 1,362 | 1,377 | 1,362 | 1,367 | +0.89% | 25,800 | 237億6694万 | -3.32% |
| 05/01 | 1,380 | 1,380 | 1,355 | 1,355 | -1.53% | 58,200 | 235億5830万 | -4.64% |
| 04/30 | 1,390 | 1,393 | 1,374 | 1,376 | -1.15% | 36,300 | 239億2341万 | -3.64% |
| 04/28 | 1,388 | 1,395 | 1,384 | 1,392 | +0.29% | 21,300 | 242億159万 | -3% |
| 04/27 | 1,399 | 1,401 | 1,388 | 1,388 | -0.57% | 19,100 | 241億3205万 | -3.61% |
| 04/24 | 1,402 | 1,402 | 1,389 | 1,396 | -0.29% | 30,100 | 242億7114万 | -3.39% |
| 04/23 | 1,411 | 1,411 | 1,397 | 1,400 | -0.07% | 19,800 | 243億4068万 | -3.58% |
| 04/22 | 1,420 | 1,424 | 1,401 | 1,401 | -1.82% | 23,100 | 243億5807万 | -4.04% |
| 04/21 | 1,435 | 1,435 | 1,422 | 1,427 | -0.49% | 6,500 | 248億1011万 | -2.79% |
| 04/20 | 1,432 | 1,434 | 1,426 | 1,434 | +0.21% | 14,600 | 249億3181万 | -2.78% |
| 04/17 | （IR情報）15:40 自己株式の取得状況及び取得終了に関するお知らせ |
| 04/17 | 1,432 | 1,438 | 1,428 | 1,431 | -0.21% | 8,800 | 248億7965万 | -3.38% |
| 04/16 | 1,413 | 1,435 | 1,413 | 1,434 | +1.49% | 20,300 | 249億3181万 | -3.56% |
| 04/15 | 1,420 | 1,424 | 1,410 | 1,413 | -0.14% | 25,000 | 245億6670万 | -5.42% |
| 04/14 | 1,427 | 1,432 | 1,411 | 1,415 | 0% | 22,900 | 246億147万 | -5.79% |
| 04/13 | 1,420 | 1,422 | 1,410 | 1,415 | -0.14% | 26,500 | 246億147万 | -6.29% |
| 04/10 | 1,424 | 1,432 | 1,416 | 1,417 | -0.28% | 24,600 | 246億3625万 | -6.65% |
| 04/09 | 1,454 | 1,454 | 1,421 | 1,421 | -2% | 21,000 | 247億579万 | -6.88% |
| 04/08 | 1,455 | 1,458 | 1,445 | 1,450 | +0.83% | 24,000 | 252億999万 | -5.41% |
| 04/07 | 1,434 | 1,449 | 1,433 | 1,438 | +0.28% | 19,600 | 250億136万 | -6.5% |
| 04/06 | 1,431 | 1,435 | 1,427 | 1,434 | +0.63% | 22,700 | 249億3181万 | -7.24% |
| 04/03 | 1,434 | 1,446 | 1,423 | 1,425 | -0.63% | 26,600 | 247億7534万 | -8.36% |
| 04/02 | 1,459 | 1,459 | 1,431 | 1,434 | -0.76% | 18,700 | 249億3181万 | -8.31% |
| 04/01 | 1,446 | 1,502 | 1,416 | 1,445 | +1.12% | 53,300 | 251億2306万 | -8.14% |
| 03/31 | 1,422 | 1,443 | 1,414 | 1,429 | +0.49% | 32,000 | 248億4488万 | -9.5% |
| 03/30 | 1,475 | 1,475 | 1,420 | 1,422 | -7.36% | 110,500 | 247億2318万 | -10.34% |
| 03/27 | 1,535 | 1,550 | 1,531 | 1,535 | 0% | 51,800 | 266億8782万 | -3.7% |
| 03/26 | 1,545 | 1,545 | 1,517 | 1,535 | +0.13% | 36,000 | 266億8782万 | -3.88% |
| 03/25 | 1,532 | 1,544 | 1,527 | 1,533 | +0.26% | 21,000 | 266億5305万 | -4.13% |
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。
