| 2026 |
| 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% |
| 03/24 | 1,552 | 1,552 | 1,518 | 1,529 | +1.12% | 16,600 | 265億8350万 | -4.5% |
| 03/23 | 1,560 | 1,560 | 1,511 | 1,512 | -4.3% | 42,300 | 262億8794万 | -5.5% |
| 03/19 | 1,590 | 1,593 | 1,580 | 1,580 | -1.19% | 20,700 | 274億7020万 | -1.25% |
| 03/18 | 1,594 | 1,603 | 1,593 | 1,599 | +0.25% | 13,500 | 278億54万 | +0.13% |
| 03/17 | 1,598 | 1,606 | 1,595 | 1,595 | -0.19% | 11,200 | 277億3099万 | +0.25% |
| 03/16 | 1,593 | 1,607 | 1,590 | 1,598 | +0.31% | 19,800 | 277億8315万 | +0.76% |
| 03/13 | 1,585 | 1,603 | 1,571 | 1,593 | +0.5% | 37,400 | 276億9622万 | +0.76% |
| 03/12 | 1,601 | 1,604 | 1,584 | 1,585 | -1% | 28,100 | 275億5713万 | +0.57% |
| 03/11 | 1,607 | 1,623 | 1,601 | 1,601 | -0.74% | 31,900 | 278億3531万 | +1.91% |
| 03/10 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 03/10 | 1,609 | 1,619 | 1,602 | 1,613 | +0.25% | 16,800 | 280億4394万 | +3.07% |
| 03/09 | 1,590 | 1,616 | 1,582 | 1,609 | -0.62% | 55,400 | 279億7440万 | +3.27% |
| 03/06 | 1,604 | 1,622 | 1,599 | 1,619 | +0.06% | 28,900 | 281億4826万 | +4.32% |
| 03/05 | 1,620 | 1,638 | 1,611 | 1,618 | +2.08% | 40,800 | 281億3087万 | +4.72% |
| 03/04 | 1,580 | 1,601 | 1,560 | 1,585 | -0.5% | 89,400 | 275億5713万 | +2.99% |
| 03/03 | 1,638 | 1,638 | 1,591 | 1,593 | -2.51% | 50,100 | 276億9622万 | +3.91% |
| 03/02 | 1,626 | 1,644 | 1,621 | 1,634 | -1.68% | 35,300 | 284億905万 | +6.94% |
| 02/27 | 1,642 | 1,662 | 1,630 | 1,662 | +0.73% | 33,100 | 288億9587万 | +9.2% |
| 02/26 | 1,637 | 1,663 | 1,636 | 1,650 | +0.43% | 47,700 | 286億8723万 | +8.91% |
| 02/25 | 1,602 | 1,650 | 1,595 | 1,643 | +2.37% | 71,700 | 285億6553万 | +8.95% |
| 02/24 | 1,604 | 1,616 | 1,597 | 1,605 | -0.19% | 24,200 | 279億485万 | +6.86% |
| 02/20 | 1,597 | 1,611 | 1,582 | 1,608 | -0.25% | 32,400 | 279億5701万 | +7.34% |
| 02/19 | 1,631 | 1,635 | 1,610 | 1,612 | -0.68% | 30,900 | 280億2656万 | +7.9% |
| 02/18 | 1,579 | 1,623 | 1,565 | 1,623 | +2.66% | 104,400 | 282億1780万 | +9% |
| 02/17 | 1,571 | 1,582 | 1,550 | 1,581 | +0.44% | 97,800 | 274億8758万 | +6.61% |
| 02/16 | 1,547 | 1,588 | 1,528 | 1,574 | +3.83% | 192,200 | 273億6588万 | +6.35% |
| 02/13 | （IR情報）15:40 2026年3月期連結業績予想の上方修正に関するお知らせ |
| 02/13 | （IR情報）15:40 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）12:45 高級レジデンス「Sampen House of Art」名称決定のお知らせ |
| 02/13 | 1,507 | 1,529 | 1,500 | 1,516 | +0.53% | 78,600 | 263億5748万 | +2.71% |
| 02/12 | 1,496 | 1,512 | 1,486 | 1,508 | +1.21% | 60,400 | 262億1839万 | +2.24% |
| 02/10 | 1,464 | 1,494 | 1,460 | 1,490 | +2.05% | 48,800 | 259億544万 | +1.09% |
| 02/09 | 1,479 | 1,481 | 1,438 | 1,460 | -0.48% | 124,100 | 253億8385万 | -0.95% |
| 02/06 | （IR情報）16:00 自己株式の取得状況に関するお知らせ |
| 02/06 | 1,474 | 1,474 | 1,463 | 1,467 | -0.41% | 14,900 | 255億556万 | -0.47% |
| 02/05 | 1,472 | 1,475 | 1,467 | 1,473 | +0.2% | 24,100 | 256億987万 | -0.14% |
| 02/04 | 1,456 | 1,470 | 1,455 | 1,470 | +0.82% | 17,700 | 255億5771万 | -0.34% |
| 02/03 | 1,457 | 1,465 | 1,447 | 1,458 | +0.9% | 23,900 | 253億4908万 | -1.09% |
| 02/02 | 1,459 | 1,461 | 1,445 | 1,445 | -0.69% | 22,600 | 251億2306万 | -1.9% |
| 01/30 | 1,452 | 1,458 | 1,445 | 1,455 | +0.69% | 21,700 | 252億9692万 | -1.29% |
| 01/29 | 1,456 | 1,456 | 1,437 | 1,445 | -0.48% | 27,400 | 251億2306万 | -1.9% |
| 01/28 | 1,461 | 1,461 | 1,447 | 1,452 | -0.82% | 22,900 | 252億4476万 | -1.49% |
| 01/27 | 1,454 | 1,464 | 1,439 | 1,464 | +1.39% | 22,500 | 254億5340万 | -0.68% |
| 01/26 | 1,468 | 1,468 | 1,431 | 1,444 | -1.57% | 80,000 | 251億567万 | -2.1% |
| 01/23 | 1,480 | 1,485 | 1,466 | 1,467 | -1.21% | 34,600 | 255億556万 | -0.61% |
| 01/22 | 1,479 | 1,485 | 1,475 | 1,485 | +0.81% | 8,700 | 258億1851万 | +0.47% |
| 01/21 | 1,486 | 1,486 | 1,472 | 1,473 | -0.94% | 24,900 | 256億987万 | -0.27% |
| 01/20 | 1,493 | 1,493 | 1,480 | 1,487 | +0.13% | 16,700 | 258億5328万 | +0.75% |
| 01/19 | 1,502 | 1,505 | 1,485 | 1,485 | -1.33% | 39,300 | 258億1851万 | +0.75% |
| 01/16 | 1,500 | 1,515 | 1,500 | 1,505 | +0.27% | 37,300 | 261億6623万 | +2.17% |
| 01/15 | 1,495 | 1,503 | 1,495 | 1,501 | +0.47% | 26,700 | 260億9669万 | +1.97% |
| 01/14 | 1,490 | 1,494 | 1,485 | 1,494 | +0.54% | 13,800 | 259億7498万 | +1.56% |
| 01/13 | 1,504 | 1,504 | 1,485 | 1,486 | -1% | 28,600 | 258億3589万 | +1.09% |
| 01/09 | 1,475 | 1,501 | 1,475 | 1,501 | +1.62% | 79,900 | 260億9669万 | +2.18% |
| 01/08 | 1,479 | 1,485 | 1,471 | 1,477 | -0.27% | 21,200 | 256億7942万 | +0.61% |
| 01/07 | 1,478 | 1,486 | 1,473 | 1,481 | +0.07% | 25,900 | 257億4896万 | +0.89% |
| 01/06 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 01/06 | 1,489 | 1,489 | 1,477 | 1,480 | -0.47% | 24,900 | 257億3158万 | +0.82% |
| 01/05 | 1,489 | 1,489 | 1,474 | 1,487 | +0.81% | 21,400 | 258億5328万 | +1.29% |
| 2025 |
| 12/30 | 1,479 | 1,487 | 1,473 | 1,475 | -0.27% | 14,700 | 256億4465万 | +0.48% |
| 12/29 | 1,476 | 1,480 | 1,470 | 1,479 | +0.61% | 32,100 | 257億1419万 | +0.75% |
| 12/26 | 1,453 | 1,470 | 1,452 | 1,470 | +1.66% | 20,800 | 255億5771万 | +0.14% |
| 12/25 | （IR情報）12:30 最先端映像芸術ショールーム建設の遅れに伴う軽井沢リゾート開発の進捗遅延について |
| 12/25 | 1,445 | 1,459 | 1,444 | 1,446 | -0.14% | 23,800 | 251億4045万 | -1.57% |
| 12/24 | 1,455 | 1,459 | 1,447 | 1,448 | -0.34% | 21,100 | 251億7522万 | -1.5% |
| 12/23 | 1,444 | 1,456 | 1,442 | 1,453 | +0.21% | 11,800 | 252億6215万 | -1.29% |
| 12/22 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/22 | 1,457 | 1,457 | 1,443 | 1,450 | -0.62% | 13,700 | 252億999万 | -1.63% |
| 12/19 | 1,457 | 1,475 | 1,447 | 1,459 | -0.41% | 17,800 | 253億6647万 | -1.08% |
| 12/18 | 1,476 | 1,476 | 1,465 | 1,465 | -0.61% | 8,400 | 254億7078万 | -0.75% |
| 12/17 | 1,477 | 1,478 | 1,464 | 1,474 | -0.2% | 5,200 | 256億2726万 | -0.14% |
| 12/16 | 1,513 | 1,513 | 1,477 | 1,477 | -2.38% | 16,900 | 256億7942万 | +0.14% |
| 12/15 | 1,450 | 1,515 | 1,447 | 1,513 | +4.34% | 56,600 | 263億532万 | +2.72% |
| 12/12 | 1,444 | 1,454 | 1,441 | 1,450 | +0.35% | 8,100 | 252億999万 | -1.36% |
| 12/11 | 1,460 | 1,460 | 1,445 | 1,445 | -1.03% | 9,300 | 251億2306万 | -1.7% |
| 12/10 | 1,462 | 1,463 | 1,452 | 1,460 | +0.14% | 4,400 | 253億8385万 | -0.61% |
| 12/09 | 1,465 | 1,467 | 1,453 | 1,458 | -0.55% | 9,300 | 253億4908万 | -0.61% |
| 12/08 | 1,478 | 1,478 | 1,466 | 1,466 | -0.81% | 13,900 | 254億8817万 | -0.07% |
| 12/05 | 1,471 | 1,479 | 1,471 | 1,478 | +0.41% | 3,600 | 256億9680万 | +0.82% |
| 12/04 | 1,469 | 1,478 | 1,469 | 1,472 | +0.2% | 5,800 | 255億9249万 | +0.55% |
| 12/03 | 1,477 | 1,477 | 1,469 | 1,469 | -0.54% | 6,600 | 255億4033万 | +0.34% |
| 12/02 | 1,477 | 1,479 | 1,471 | 1,477 | +0.27% | 2,900 | 256億7942万 | +0.89% |
| 12/01 | 1,483 | 1,483 | 1,473 | 1,473 | -0.61% | 6,200 | 256億987万 | +0.61% |
| 11/28 | 1,479 | 1,486 | 1,479 | 1,482 | +0.27% | 8,900 | 257億6635万 | +1.23% |
| 11/27 | 1,480 | 1,487 | 1,478 | 1,478 | -0.34% | 4,100 | 256億9680万 | +1.03% |
| 11/26 | 1,477 | 1,487 | 1,477 | 1,483 | +0.47% | 5,100 | 257億8374万 | +1.44% |
| 11/25 | 1,486 | 1,488 | 1,475 | 1,476 | -0.67% | 4,700 | 256億6203万 | +1.03% |
| 11/21 | 1,470 | 1,489 | 1,470 | 1,486 | +0.41% | 8,300 | 258億3589万 | +1.78% |
| 11/20 | 1,488 | 1,497 | 1,480 | 1,480 | -0.47% | 12,300 | 257億3158万 | +1.44% |
| 11/19 | 1,495 | 1,496 | 1,485 | 1,487 | -0.6% | 12,200 | 258億5328万 | +1.99% |
| 11/18 | 1,499 | 1,504 | 1,481 | 1,496 | -0.2% | 17,300 | 260億976万 | +2.75% |
| 11/17 | 1,509 | 1,510 | 1,490 | 1,499 | +1.35% | 38,000 | 260億6191万 | +3.17% |
| 11/14 | （IR情報）15:40 剰余金の配当(中間配当)に関するお知らせ |
| 11/14 | （IR情報）15:40 2026年3月期第2四半期(中間期)連結業績予想と実績との差異に関するお知らせ |
| 11/14 | （IR情報）15:40 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 | 1,473 | 1,483 | 1,456 | 1,479 | +0.34% | 24,600 | 257億1419万 | +1.86% |
| 11/13 | 1,465 | 1,475 | 1,463 | 1,474 | +0.75% | 13,600 | 256億2726万 | +1.59% |
| 11/12 | 1,449 | 1,464 | 1,448 | 1,463 | +0.97% | 7,700 | 254億3601万 | +0.97% |
| 11/11 | 1,440 | 1,456 | 1,439 | 1,449 | +1.05% | 7,900 | 251億9260万 | 0% |
| 11/10 | （IR情報）11:45 自己株式の取得状況に関するお知らせ |
| 11/10 | （IR情報）11:45 東西ニューアート設立記念公開オークションにて葛飾北斎の「重要美術品」が歴代最高額の６億21百円で落札 |
| 11/10 | 1,440 | 1,441 | 1,430 | 1,434 | -0.21% | 8,000 | 249億3181万 | -0.97% |
| 11/07 | 1,432 | 1,443 | 1,426 | 1,437 | 0% | 5,700 | 249億8397万 | -0.62% |
| 11/06 | 1,429 | 1,440 | 1,429 | 1,437 | +1.05% | 10,400 | 249億8397万 | -0.55% |
| 11/05 | 1,431 | 1,437 | 1,410 | 1,422 | -0.63% | 22,500 | 247億2318万 | -1.52% |
| 11/04 | 1,431 | 1,454 | 1,425 | 1,431 | -0.28% | 12,300 | 248億7965万 | -1.04% |
| 10/31 | 1,443 | 1,454 | 1,435 | 1,435 | -0.55% | 13,800 | 249億4920万 | -0.9% |
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。
