| 2024 |
| 03/27 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 03/27 | 5,210 | 5,320 | 4,920 | 4,920 | -4.84% | 190,700 | 1230億 | -4.39% |
| 03/26 | 5,190 | 5,230 | 5,150 | 5,170 | -0.39% | 21,900 | 1292億5000万 | +0.35% |
| 03/25 | 5,130 | 5,240 | 5,110 | 5,190 | +1.57% | 43,500 | 1297億5000万 | +0.82% |
| 03/22 | 5,080 | 5,130 | 5,080 | 5,110 | +0.59% | 24,500 | 1277億5000万 | -0.51% |
| 03/21 | 5,170 | 5,190 | 5,070 | 5,080 | -0.59% | 41,200 | 1270億 | -0.96% |
| 03/19 | （IR情報）16:00 役員向け株式交付信託制度の終了に伴う自己株式消却に関するお知らせ |
| 03/19 | 4,990 | 5,110 | 4,955 | 5,110 | +2.82% | 54,800 | 1277億5000万 | -0.33% |
| 03/18 | 4,960 | 4,995 | 4,920 | 4,970 | +0.81% | 44,600 | 1242億5000万 | -2.95% |
| 03/15 | 4,875 | 4,950 | 4,865 | 4,930 | +0.2% | 63,900 | 1232億5000万 | -3.77% |
| 03/14 | 4,980 | 4,980 | 4,890 | 4,920 | -0.51% | 61,100 | 1230億 | -4.02% |
| 03/13 | 5,040 | 5,100 | 4,925 | 4,945 | -0.8% | 60,900 | 1236億2500万 | -3.53% |
| 03/12 | 4,975 | 5,040 | 4,920 | 4,985 | -0.3% | 61,600 | 1246億2500万 | -2.67% |
| 03/11 | 5,120 | 5,220 | 4,980 | 5,000 | -4.21% | 61,200 | 1250億 | -2.27% |
| 03/08 | 5,170 | 5,270 | 5,160 | 5,220 | +0.97% | 47,900 | 1305億 | +2.21% |
| 03/07 | 5,290 | 5,290 | 5,160 | 5,170 | -1.34% | 47,800 | 1292億5000万 | +1.49% |
| 03/06 | 5,210 | 5,240 | 5,180 | 5,240 | 0% | 50,200 | 1310億 | +3.01% |
| 03/05 | 5,170 | 5,270 | 5,160 | 5,240 | +1.16% | 47,500 | 1310億 | +3.13% |
| 03/04 | 5,330 | 5,370 | 5,180 | 5,180 | -3.54% | 71,200 | 1295億 | +2.11% |
| 03/01 | （IR情報）16:30 リョーサン菱洋ホールディングス株式会社の新規上場承認に関するお知らせ |
| 03/01 | 5,400 | 5,480 | 5,330 | 5,370 | -0.19% | 36,300 | 1342億5000万 | +5.85% |
| 02/29 | 5,330 | 5,390 | 5,280 | 5,380 | +0.94% | 69,600 | 1345億 | +6.26% |
| 02/28 | 5,460 | 5,510 | 5,330 | 5,330 | -1.84% | 63,300 | 1332億5000万 | +5.46% |
| 02/27 | 5,280 | 5,530 | 5,280 | 5,430 | +3.04% | 61,800 | 1357億5000万 | +7.55% |
| 02/26 | 5,290 | 5,320 | 5,220 | 5,270 | +0.57% | 55,000 | 1317億5000万 | +4.58% |
| 02/22 | 5,190 | 5,290 | 5,150 | 5,240 | +2.75% | 49,000 | 1310億 | +4.15% |
| 02/21 | 5,080 | 5,160 | 5,080 | 5,100 | -0.97% | 39,100 | 1275億 | +1.57% |
| 02/20 | 5,050 | 5,180 | 5,050 | 5,150 | +1.38% | 38,900 | 1287億5000万 | +2.67% |
| 02/19 | 5,030 | 5,080 | 4,965 | 5,080 | +0.4% | 37,300 | 1270億 | +1.36% |
| 02/16 | 4,945 | 5,130 | 4,945 | 5,060 | +3.37% | 62,300 | 1265億 | +1.18% |
| 02/15 | 4,940 | 4,985 | 4,870 | 4,895 | -0.51% | 67,800 | 1223億7500万 | -1.98% |
| 02/14 | 5,030 | 5,030 | 4,900 | 4,920 | -2.57% | 53,700 | 1230億 | -1.4% |
| 02/13 | 5,010 | 5,050 | 4,975 | 5,050 | +1.81% | 53,300 | 1262億5000万 | +1.3% |
| 02/09 | 5,000 | 5,070 | 4,960 | 4,960 | -1% | 57,600 | 1240億 | -0.28% |
| 02/08 | 4,980 | 5,050 | 4,945 | 5,010 | +0.3% | 49,000 | 1252億5000万 | +0.87% |
| 02/07 | 4,900 | 5,010 | 4,900 | 4,995 | +1.11% | 42,500 | 1248億7500万 | +0.81% |
| 02/06 | 4,840 | 4,970 | 4,840 | 4,940 | +2.07% | 52,900 | 1235億 | -0.02% |
| 02/05 | 4,860 | 4,930 | 4,805 | 4,840 | +0.1% | 66,200 | 1210億 | -1.75% |
| 02/02 | 4,795 | 4,885 | 4,780 | 4,835 | +1.26% | 105,400 | 1208億7500万 | -1.63% |
| 02/01 | 4,890 | 4,910 | 4,775 | 4,775 | -2.45% | 93,000 | 1193億7500万 | -2.65% |
| 01/31 | 4,950 | 4,950 | 4,850 | 4,895 | -1.71% | 171,300 | 1223億7500万 | -0.1% |
| 01/30 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 5,090 | 5,090 | 4,980 | 4,980 | -2.16% | 37,500 | 1245億 | +1.78% |
| 01/29 | 5,080 | 5,110 | 5,060 | 5,090 | +0.79% | 20,800 | 1272億5000万 | +4.11% |
| 01/26 | 5,140 | 5,180 | 5,050 | 5,050 | -2.7% | 37,500 | 1262億5000万 | +3.48% |
| 01/25 | 5,120 | 5,220 | 5,120 | 5,190 | +1.37% | 29,300 | 1297億5000万 | +6.55% |
| 01/24 | 5,140 | 5,160 | 5,100 | 5,120 | -0.39% | 41,300 | 1280億 | +5.44% |
| 01/23 | 5,250 | 5,260 | 5,140 | 5,140 | -1.34% | 41,600 | 1285億 | +6.09% |
| 01/22 | 5,220 | 5,250 | 5,190 | 5,210 | +0.58% | 45,000 | 1302億5000万 | +7.73% |
| 01/19 | 5,090 | 5,180 | 5,080 | 5,180 | +1.97% | 39,500 | 1295億 | +7.42% |
| 01/18 | 4,960 | 5,080 | 4,960 | 5,080 | +1.91% | 26,800 | 1270億 | +5.61% |
| 01/17 | 4,975 | 5,090 | 4,975 | 4,985 | +0.2% | 43,200 | 1246億2500万 | +3.83% |
| 01/16 | 5,050 | 5,050 | 4,970 | 4,975 | -1.29% | 33,300 | 1243億7500万 | +3.73% |
| 01/15 | 4,830 | 5,040 | 4,825 | 5,040 | +4.78% | 64,500 | 1260億 | +5.15% |
| 01/12 | 4,895 | 4,900 | 4,785 | 4,810 | -1.33% | 103,100 | 1202億5000万 | +0.52% |
| 01/11 | 4,895 | 4,895 | 4,840 | 4,875 | +1.46% | 61,000 | 1218億7500万 | +1.82% |
| 01/10 | 4,810 | 4,895 | 4,805 | 4,805 | +0.31% | 60,200 | 1201億2500万 | +0.33% |
| 01/09 | 4,825 | 4,900 | 4,780 | 4,790 | 0% | 82,900 | 1197億5000万 | -0.08% |
| 01/05 | 4,775 | 4,880 | 4,770 | 4,790 | +0.31% | 69,900 | 1197億5000万 | -0.13% |
| 01/04 | （5%ルール）南青山不動産（5.68%）シティインデックスイレブンス（9.36%） |
| 01/04 | 4,680 | 4,805 | 4,645 | 4,775 | +1.49% | 64,500 | 1193億7500万 | -0.5% |
| 2023 |
| 12/29 | 4,680 | 4,725 | 4,665 | 4,705 | +0.97% | 46,900 | 1176億2500万 | -2% |
| 12/28 | 4,565 | 4,685 | 4,555 | 4,660 | +2.31% | 46,800 | 1165億 | -2.96% |
| 12/27 | 4,580 | 4,615 | 4,550 | 4,555 | -0.11% | 35,200 | 1138億7500万 | -5.1% |
| 12/26 | 4,600 | 4,620 | 4,530 | 4,560 | -0.87% | 36,500 | 1140億 | -4.98% |
| 12/25 | 4,660 | 4,675 | 4,600 | 4,600 | -0.97% | 28,200 | 1150億 | -4.21% |
| 12/22 | 4,720 | 4,755 | 4,645 | 4,645 | -1.38% | 77,100 | 1161億2500万 | -3.35% |
| 12/21 | 4,810 | 4,845 | 4,710 | 4,710 | -3.48% | 35,500 | 1177億5000万 | -1.96% |
| 12/20 | 4,920 | 4,940 | 4,875 | 4,880 | +0.1% | 46,200 | 1220億 | +1.58% |
| 12/19 | 4,820 | 4,875 | 4,740 | 4,875 | +1.25% | 84,100 | 1218億7500万 | +1.69% |
| 12/18 | 4,815 | 4,850 | 4,780 | 4,815 | -0.21% | 82,400 | 1203億7500万 | +0.65% |
| 12/15 | 4,840 | 4,870 | 4,810 | 4,825 | -0.31% | 94,000 | 1206億2500万 | +0.96% |
| 12/14 | （5%ルール）南青山不動産（5.22%）シティインデックスイレブンス（9.36%） |
| 12/14 | 4,895 | 4,955 | 4,815 | 4,840 | -1.33% | 64,000 | 1210億 | +1.4% |
| 12/13 | 4,895 | 4,945 | 4,875 | 4,905 | +0.62% | 62,400 | 1226億2500万 | +2.98% |
| 12/12 | 4,925 | 4,955 | 4,875 | 4,875 | -0.2% | 52,000 | 1218億7500万 | +2.52% |
| 12/11 | 4,860 | 4,925 | 4,850 | 4,885 | +0.93% | 70,700 | 1221億2500万 | +2.93% |
| 12/08 | 4,865 | 4,905 | 4,805 | 4,840 | -0.62% | 123,000 | 1210億 | +2.13% |
| 12/07 | 4,860 | 4,915 | 4,810 | 4,870 | -0.31% | 83,200 | 1217億5000万 | +2.92% |
| 12/06 | 4,840 | 4,960 | 4,835 | 4,885 | +0.93% | 102,100 | 1221億2500万 | +3.36% |
| 12/05 | 4,870 | 4,885 | 4,780 | 4,840 | -1.12% | 164,200 | 1210億 | +2.46% |
| 12/04 | 4,925 | 4,950 | 4,805 | 4,895 | +0.1% | 137,400 | 1223億7500万 | +3.58% |
| 12/01 | 4,920 | 4,970 | 4,835 | 4,890 | -1.11% | 155,200 | 1222億5000万 | +3.6% |
| 11/30 | （5%ルール）南青山不動産（4.22%）シティインデックスイレブンス（9.36%） |
| 11/30 | 4,870 | 4,965 | 4,835 | 4,945 | +2.06% | 692,000 | 1236億2500万 | +4.79% |
| 11/29 | 4,830 | 4,925 | 4,810 | 4,845 | 0% | 289,500 | 1211億2500万 | +2.87% |
| 11/28 | 4,825 | 4,955 | 4,810 | 4,845 | +0.21% | 359,300 | 1211億2500万 | +3.06% |
| 11/27 | 4,770 | 4,840 | 4,740 | 4,835 | +2% | 57,000 | 1208億7500万 | +3.05% |
| 11/24 | 4,645 | 4,770 | 4,620 | 4,740 | +2.82% | 165,800 | 1185億 | +1.24% |
| 11/22 | 4,485 | 4,620 | 4,475 | 4,610 | +2.22% | 190,100 | 1152億5000万 | -1.5% |
| 11/21 | 4,645 | 4,690 | 4,510 | 4,510 | -3.01% | 200,300 | 1127億5000万 | -3.74% |
| 11/20 | 4,685 | 4,725 | 4,640 | 4,650 | -0.75% | 64,500 | 1162億5000万 | -0.92% |
| 11/17 | 4,610 | 4,705 | 4,610 | 4,685 | +1.63% | 106,500 | 1171億2500万 | -0.19% |
| 11/16 | 4,695 | 4,695 | 4,600 | 4,610 | -1.81% | 73,900 | 1152億5000万 | -1.85% |
| 11/15 | （IR情報）11:30 2023年度第2四半期決算補足資料 |
| 11/15 | 4,695 | 4,745 | 4,650 | 4,695 | +1.08% | 74,900 | 1173億7500万 | -0.11% |
| 11/14 | （5%ルール）南青山不動産（3.16%）シティインデックスイレブンス（9.36%） |
| 11/14 | 4,640 | 4,685 | 4,620 | 4,645 | +0.32% | 72,600 | 1161億2500万 | -1.19% |
| 11/13 | 4,725 | 4,735 | 4,630 | 4,630 | -0.86% | 59,700 | 1157億5000万 | -1.41% |
| 11/10 | 4,675 | 4,685 | 4,625 | 4,670 | -0.43% | 75,200 | 1167億5000万 | -0.34% |
| 11/09 | 4,590 | 4,725 | 4,590 | 4,690 | +2.29% | 88,000 | 1172億5000万 | +0.47% |
| 11/08 | 4,705 | 4,725 | 4,505 | 4,585 | -2.55% | 188,900 | 1146億2500万 | -1.59% |
| 11/07 | 4,670 | 4,770 | 4,660 | 4,705 | +1.29% | 133,500 | 1176億2500万 | +1.12% |
| 11/06 | （5%ルール）シティインデックスイレブンス（9.36%）南青山不動産（2.11%） |
| 11/06 | 4,780 | 4,780 | 4,645 | 4,645 | -1.38% | 212,600 | 1161億2500万 | +0.04% |
| 11/02 | 4,780 | 4,810 | 4,675 | 4,710 | +0.75% | 180,500 | 1177億5000万 | +1.62% |
| 11/01 | （IR情報）17:00 (訂正・数値データ訂正)「2024年3月期第2四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 11/01 | 4,790 | 4,805 | 4,665 | 4,675 | -0.95% | 287,200 | 1168億7500万 | +1.06% |
| 10/31 | （IR情報）16:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/31 | 4,840 | 4,840 | 4,710 | 4,720 | -2.18% | 179,600 | 1180億 | +2.25% |
| 10/30 | 4,840 | 4,885 | 4,820 | 4,825 | -1.43% | 889,200 | 1206億2500万 | +4.91% |
| 10/27 | 4,750 | 4,895 | 4,745 | 4,895 | +3.27% | 233,400 | 1223億7500万 | +6.97% |
| 10/24 | （IR情報）15:00 主要株主の異動に関するお知らせ |
| 10/23 | （5%ルール）南青山不動産（1.01%）シティインデックスイレブンス（9.36%） |
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。
