| 2024 |
| 04/23 | 263 | 267 | 260 | 266 | +1.53% | 264,400 | 41億2691万 | -4.66% |
| 04/22 | 263 | 266 | 260 | 262 | 0% | 131,700 | 40億6485万 | -6.76% |
| 04/19 | 267 | 267 | 258 | 262 | -1.5% | 286,200 | 40億6485万 | -6.43% |
| 04/19 | （空売り報告）JPM Securities Japan Co Ltd. 156,000株（1%）-0.17% |
| 04/19 | （空売り報告）UBS AG 70,600株（0.45%）-0.13%義務消失 |
| 04/19 | （空売り報告）Barclays Capital Securities Ltd 121,800株（0.78%）-0.03% |
| 04/18 | 259 | 269 | 259 | 266 | +3.1% | 383,600 | 41億2691万 | -4.66% |
| 04/18 | （空売り報告）UBS AG 91,500株（0.58%）-0.11% |
| 04/18 | （空売り報告）Barclays Capital Securities Ltd 126,000株（0.81%）-0.16% |
| 04/17 | 273 | 273 | 258 | 258 | -5.49% | 816,800 | 40億279万 | -7.19% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 182,100株（1.17%）-0.4% |
| 04/17 | （空売り報告）UBS AG 107,300株（0.69%）-0.01% |
| 04/17 | （空売り報告）Barclays Capital Securities Ltd 151,300株（0.97%）-0.19% |
| 04/16 | 276 | 287 | 273 | 273 | -2.15% | 538,100 | 42億3551万 | -1.8% |
| 04/16 | （空売り報告）JPM Securities Japan Co Ltd. 243,700株（1.57%）+0.1% |
| 04/16 | （空売り報告）UBS AG 108,700株（0.7%）+0.1% |
| 04/16 | （空売り報告）Nomura International plc 49,500株（0.31%）-0.23%義務消失 |
| 04/16 | （空売り報告）Barclays Capital Securities Ltd 181,400株（1.16%）-0.08% |
| 04/15 | 284 | 293 | 277 | 279 | +1.09% | 910,200 | 43億2860万 | +1.09% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 228,900株（1.47%）+0.21% |
| 04/15 | （空売り報告）UBS AG 93,800株（0.6%）再IN |
| 04/15 | （空売り報告）Nomura International plc 84,800株（0.54%）再IN |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 192,900株（1.24%）+0.07% |
| 04/12 | 281 | 281 | 273 | 276 | -2.47% | 524,400 | 42億8206万 | +0.73% |
| 04/12 | （空売り報告）JPM Securities Japan Co Ltd. 196,800株（1.26%）+0.36% |
| 04/12 | （空売り報告）Barclays Capital Securities Ltd 181,800株（1.17%）+0.14% |
| 04/11 | 276 | 285 | 273 | 283 | +1.07% | 424,800 | 43億9066万 | +3.66% |
| 04/11 | （空売り報告）UBS AG 69,900株（0.45%）-0.31%義務消失 |
| 04/10 | 278 | 285 | 274 | 280 | 0% | 721,300 | 43億4412万 | +3.32% |
| 04/10 | （空売り報告）UBS AG 119,000株（0.76%）-0.06% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 160,300株（1.03%）-0.3% |
| 04/09 | 274 | 295 | 270 | 280 | +5.26% | 3,470,000 | 43億4412万 | +4.09% |
| 04/09 | （空売り報告）JPM Securities Japan Co Ltd. 140,900株（0.9%）再IN |
| 04/09 | （空売り報告）UBS AG 127,400株（0.82%）再IN |
| 04/09 | （空売り報告）Barclays Capital Securities Ltd 206,400株（1.33%）+0.41% |
| 04/08 | 267 | 288 | 262 | 266 | +1.53% | 2,193,600 | 41億2691万 | 0% |
| 04/08 | （空売り報告）Barclays Capital Securities Ltd 143,700株（0.92%）再IN |
| 04/05 | 264 | 266 | 255 | 262 | -2.24% | 445,000 | 40億6485万 | -0.76% |
| 04/04 | 267 | 275 | 263 | 268 | +0.37% | 350,800 | 41億5794万 | +1.9% |
| 04/03 | 267 | 274 | 264 | 267 | -1.84% | 499,200 | 41億4243万 | +2.3% |
| 04/02 | 294 | 295 | 268 | 272 | -7.17% | 1,186,800 | 42億2000万 | +5.02% |
| 04/01 | 296 | 301 | 290 | 293 | +0.34% | 444,600 | 45億4581万 | +14.01% |
| 03/29 | 300 | 300 | 289 | 292 | -0.34% | 392,700 | 45億3029万 | +14.96% |
| 03/28 | 289 | 298 | 289 | 293 | -0.34% | 380,500 | 45億4581万 | +16.73% |
| 03/27 | 295 | 299 | 289 | 294 | -1.67% | 876,900 | 45億6132万 | +18.55% |
| 03/27 | （空売り報告）JPM Securities Japan Co Ltd. 34,800株（0.22%）-0.54%義務消失 |
| 03/26 | 313 | 314 | 299 | 299 | -1.97% | 888,600 | 46億3890万 | +22.04% |
| 03/26 | （空売り報告）JPM Securities Japan Co Ltd. 119,000株（0.76%）再IN |
| 03/25 | 292 | 315 | 288 | 305 | +4.81% | 2,486,600 | 47億3198万 | +26.56% |
| 03/22 | 298 | 346 | 291 | 291 | -0.68% | 9,918,400 | 45億1478万 | +22.78% |
| 03/21 | 298 | 305 | 285 | 293 | -1.35% | 1,552,100 | 45億4581万 | +25.21% |
| 03/19 | 324 | 330 | 291 | 297 | -6.01% | 5,081,200 | 46億787万 | +29.13% |
| 03/18 | （IR情報）11:00 子会社の清算結了に関するお知らせ |
| 03/18 | 316 | 316 | 316 | 316 | +33.9% | 1,338,900 | 49億265万 | +39.21% |
| 03/15 | （IR情報）15:00 子会社株式会社エアロパートナーズのコミットメントライン契約締結に関するお知らせ並びに営業外損失計上のお知らせ |
| 03/15 | （IR情報）15:00 通期連結業績予想の修正および期末配当予想の修正に関するお知らせ |
| 03/15 | （IR情報）15:00 人事異動に関するお知らせ |
| 03/15 | 237 | 241 | 236 | 236 | -1.26% | 170,600 | 36億6147万 | +6.31% |
| 03/14 | 240 | 244 | 238 | 239 | -1.65% | 145,500 | 37億801万 | +8.14% |
| 03/13 | 247 | 250 | 238 | 243 | +0.41% | 274,700 | 37億7007万 | +10.45% |
| 03/12 | 234 | 244 | 234 | 242 | +2.98% | 191,600 | 37億5456万 | +10.5% |
| 03/11 | 232 | 242 | 232 | 235 | -1.26% | 322,000 | 36億4595万 | +7.8% |
| 03/08 | 252 | 254 | 231 | 238 | -4.42% | 818,200 | 36億9250万 | +9.68% |
| 03/07 | 241 | 254 | 233 | 249 | +10.67% | 2,265,300 | 38億6316万 | +15.28% |
| 03/06 | 221 | 225 | 220 | 225 | +1.35% | 102,400 | 34億9081万 | +5.14% |
| 03/05 | 219 | 222 | 218 | 222 | +1.37% | 101,900 | 34億4426万 | +3.74% |
| 03/04 | （IR情報）11:00 地震災害に備えるマンション向け「VR防災訓練」を新たに開発 いつでも・どこでも・何度でも参加可能な、マンション防災の新しいカタチ |
| 03/04 | 222 | 222 | 217 | 219 | -0.45% | 82,900 | 33億9772万 | +2.82% |
| 03/01 | 224 | 225 | 217 | 220 | -1.79% | 299,500 | 34億1323万 | +3.29% |
| 02/29 | 223 | 227 | 223 | 224 | -0.88% | 220,400 | 34億7529万 | +5.16% |
| 02/28 | 232 | 232 | 223 | 226 | +2.73% | 362,000 | 35億632万 | +6.1% |
| 02/27 | 216 | 220 | 216 | 220 | +0.92% | 99,000 | 34億1323万 | +3.77% |
| 02/26 | 214 | 219 | 214 | 218 | +1.87% | 161,400 | 33億8220万 | +2.83% |
| 02/22 | 215 | 217 | 213 | 214 | +0.47% | 62,700 | 33億2015万 | +1.42% |
| 02/21 | 215 | 216 | 213 | 213 | -0.93% | 70,000 | 33億463万 | +0.95% |
| 02/20 | 212 | 215 | 212 | 215 | +0.47% | 58,600 | 33億3566万 | +1.9% |
| 02/19 | 209 | 215 | 209 | 214 | +2.88% | 149,200 | 33億2015万 | +1.42% |
| 02/16 | 208 | 210 | 205 | 208 | +0.97% | 62,200 | 32億2706万 | -1.42% |
| 02/15 | 207 | 208 | 206 | 206 | -0.96% | 71,700 | 31億9603万 | -2.37% |
| 02/14 | 209 | 209 | 206 | 208 | 0% | 102,800 | 32億2706万 | -1.89% |
| 02/13 | 212 | 212 | 206 | 208 | -0.48% | 184,900 | 32億2706万 | -1.89% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算補足説明資料 |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 208 | 210 | 207 | 209 | +0.48% | 101,300 | 32億4257万 | -1.42% |
| 02/08 | 209 | 209 | 207 | 208 | -0.95% | 75,800 | 32億2706万 | -1.89% |
| 02/07 | （5%ルール）石川大樹（8.36%） |
| 02/07 | 211 | 212 | 209 | 210 | -0.47% | 98,900 | 32億5809万 | -0.94% |
| 02/06 | 212 | 212 | 210 | 211 | +0.48% | 24,600 | 32億7360万 | -0.47% |
| 02/05 | 212 | 212 | 210 | 210 | -0.94% | 67,500 | 32億5809万 | -0.94% |
| 02/02 | 211 | 212 | 210 | 212 | +0.47% | 70,300 | 32億8912万 | 0% |
| 02/01 | 213 | 213 | 211 | 211 | -1.4% | 63,800 | 32億7360万 | 0% |
| 01/31 | 213 | 214 | 211 | 214 | +0.47% | 32,900 | 33億2015万 | +1.42% |
| 01/30 | 213 | 214 | 212 | 213 | -0.47% | 25,300 | 33億463万 | +0.95% |
| 01/29 | 212 | 214 | 212 | 214 | +1.42% | 36,900 | 33億2015万 | +1.42% |
| 01/26 | 212 | 213 | 211 | 211 | -0.94% | 24,000 | 32億7360万 | 0% |
| 01/25 | 213 | 214 | 212 | 213 | 0% | 30,400 | 33億463万 | +0.95% |
| 01/24 | 214 | 214 | 210 | 213 | -0.47% | 76,400 | 33億463万 | +0.95% |
| 01/23 | 214 | 215 | 213 | 214 | -0.47% | 34,600 | 33億2015万 | +1.42% |
| 01/22 | 212 | 216 | 211 | 215 | +1.9% | 92,300 | 33億3566万 | +1.9% |
| 01/19 | 214 | 214 | 211 | 211 | 0% | 62,700 | 32億7360万 | 0% |
| 01/18 | 210 | 212 | 210 | 211 | +0.48% | 48,500 | 32億7360万 | 0% |
| 01/17 | 214 | 215 | 210 | 210 | -1.41% | 106,300 | 32億5809万 | -0.47% |
| 01/16 | 216 | 216 | 213 | 213 | -0.47% | 96,100 | 33億463万 | +0.95% |
| 01/15 | 212 | 214 | 211 | 214 | +0.94% | 84,000 | 33億2015万 | +0.94% |
| 01/12 | 215 | 215 | 211 | 212 | -1.4% | 125,900 | 32億8912万 | 0% |
| 01/11 | 214 | 217 | 214 | 215 | +0.47% | 99,400 | 33億3566万 | +1.42% |
| 01/10 | 214 | 216 | 212 | 214 | +0.94% | 75,500 | 33億2015万 | +0.47% |
| 01/09 | 210 | 214 | 210 | 212 | +0.47% | 89,400 | 32億8912万 | -0.47% |
| 01/05 | 210 | 211 | 209 | 211 | +0.48% | 42,200 | 32億7360万 | -1.4% |
| 01/04 | 205 | 211 | 205 | 210 | +1.45% | 101,000 | 32億5809万 | -1.87% |
| 2023 |
| 12/29 | 208 | 210 | 207 | 207 | -1.43% | 32,200 | 32億1154万 | -3.72% |
| 12/28 | 207 | 210 | 206 | 210 | +1.45% | 50,000 | 32億5809万 | -2.33% |
| 12/27 | 204 | 207 | 204 | 207 | +1.97% | 307,800 | 32億1154万 | -4.17% |
| 12/26 | 203 | 205 | 203 | 203 | -0.98% | 280,800 | 31億4948万 | -6.45% |
| 12/25 | 208 | 209 | 203 | 205 | -0.97% | 172,600 | 31億8051万 | -5.53% |
| 12/22 | 208 | 209 | 207 | 207 | -0.48% | 81,800 | 32億1154万 | -5.05% |
| 12/21 | 209 | 210 | 207 | 208 | -1.42% | 114,500 | 32億2706万 | -4.59% |
| 12/20 | 213 | 213 | 210 | 211 | +0.48% | 87,200 | 32億7360万 | -3.21% |
| 12/19 | 209 | 213 | 209 | 210 | +0.48% | 110,700 | 32億5809万 | -4.11% |
| 12/18 | 210 | 211 | 209 | 209 | -1.88% | 263,500 | 32億4257万 | -4.57% |
| 12/15 | 213 | 214 | 210 | 213 | 0% | 102,200 | 33億463万 | -3.18% |
| 12/14 | 216 | 217 | 212 | 213 | -1.84% | 71,000 | 33億463万 | -3.18% |
| 12/13 | 215 | 219 | 212 | 217 | +0.93% | 173,600 | 33億6669万 | -1.36% |
| 12/12 | 216 | 217 | 215 | 215 | -0.46% | 162,200 | 33億3566万 | -2.27% |
| 12/11 | 217 | 218 | 215 | 216 | 0% | 131,700 | 33億5117万 | -1.82% |
| 12/08 | 217 | 218 | 216 | 216 | -0.46% | 75,900 | 33億5117万 | -2.26% |
| 12/07 | 219 | 220 | 217 | 217 | -1.36% | 52,400 | 33億6669万 | -1.81% |
| 12/06 | 221 | 222 | 219 | 220 | -0.45% | 72,300 | 34億1323万 | -0.45% |
| 12/05 | 221 | 222 | 220 | 221 | -0.45% | 40,500 | 34億2875万 | 0% |
| 12/04 | 223 | 224 | 221 | 222 | -0.89% | 34,500 | 34億4426万 | +0.45% |
| 12/01 | 225 | 225 | 221 | 224 | -0.44% | 70,500 | 34億7529万 | +1.36% |
| 11/30 | 224 | 230 | 222 | 225 | +0.45% | 158,300 | 34億9081万 | +1.81% |
| 11/29 | 223 | 225 | 222 | 224 | 0% | 47,400 | 34億7529万 | +1.82% |
| 11/28 | 224 | 225 | 223 | 224 | 0% | 33,400 | 34億7529万 | +1.82% |
| 11/27 | 225 | 225 | 223 | 224 | 0% | 76,100 | 34億7529万 | +1.82% |
