| 2026 |
| 03/06 | 1,924 | 1,970 | 1,913 | 1,958 | -1.9% | 758,900 | 3859億9864万 | -4.35% |
| 03/05 | 1,963 | 2,019 | 1,954 | 1,996 | +6.57% | 1,066,000 | 3934億8993万 | -2.4% |
| 03/04 | 1,932 | 1,948 | 1,800 | 1,873 | -6.95% | 1,322,400 | 3692億4181万 | -8.32% |
| 03/03 | （IR情報）17:00 当社に対する控訴の提起に関するお知らせ |
| 03/03 | 2,035 | 2,074 | 2,008 | 2,013 | -1.08% | 921,900 | 3968億4130万 | -1.56% |
| 03/03 | （空売り報告）Nomura Asset Management Singapore Limited 1,171,500株（0.59%）-0.01% |
| 03/02 | 2,029 | 2,043 | 1,998 | 2,035 | -4.15% | 1,235,800 | 4011億7836万 | -0.39% |
| 02/27 | 2,099 | 2,123 | 2,073 | 2,123 | +2.26% | 698,300 | 4185億2662万 | +4.02% |
| 02/26 | 2,054 | 2,080 | 2,044 | 2,076 | +1.37% | 942,100 | 4092億6107万 | +2.17% |
| 02/25 | 2,100 | 2,100 | 2,042 | 2,048 | -3.21% | 1,315,000 | 4037億4117万 | +1.04% |
| 02/24 | 2,122 | 2,128 | 2,065 | 2,116 | -1.49% | 947,200 | 4171億4664万 | +4.65% |
| 02/20 | 2,130 | 2,148 | 2,116 | 2,148 | -0.23% | 368,300 | 4234億5510万 | +6.6% |
| 02/19 | 2,110 | 2,153 | 2,106 | 2,153 | +2.48% | 449,600 | 4244億4080万 | +7.44% |
| 02/18 | 2,090 | 2,108 | 2,074 | 2,101 | +2.24% | 410,900 | 4141億8956万 | +5.52% |
| 02/17 | 2,078 | 2,109 | 2,055 | 2,055 | -1.67% | 407,400 | 4051億2115万 | +3.74% |
| 02/16 | 2,113 | 2,118 | 2,043 | 2,090 | -1.09% | 1,080,200 | 4120億2102万 | +6.09% |
| 02/13 | 2,124 | 2,140 | 2,082 | 2,113 | -2.22% | 1,414,300 | 4165億5523万 | +7.97% |
| 02/12 | （IR情報）13:30 保有有価証券の売却等に伴う損失の計上に関するお知らせ |
| 02/12 | （IR情報）13:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/12 | 2,142 | 2,201 | 2,092 | 2,161 | +0.65% | 1,822,700 | 4260億1791万 | +11.22% |
| 02/10 | 2,130 | 2,156 | 2,124 | 2,147 | +1.27% | 579,000 | 4232億5796万 | +11.42% |
| 02/09 | 2,104 | 2,130 | 2,100 | 2,120 | +3.21% | 811,000 | 4179億3520万 | +10.99% |
| 02/06 | 2,019 | 2,054 | 1,996 | 2,054 | +0.74% | 443,700 | 4049億2401万 | +8.45% |
| 02/05 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年1月31日) |
| 02/05 | 2,025 | 2,046 | 2,015 | 2,039 | +1.29% | 434,800 | 4019億6692万 | +8.46% |
| 02/04 | 2,000 | 2,022 | 1,984 | 2,013 | +1.26% | 663,100 | 3968億4130万 | +7.82% |
| 02/03 | 1,935 | 1,988 | 1,920 | 1,988 | +4.63% | 584,400 | 3919億1282万 | +7.23% |
| 02/02 | 1,950 | 1,959 | 1,900 | 1,900 | -2.01% | 501,200 | 3745億6457万 | +3.09% |
| 01/30 | 1,938 | 1,947 | 1,926 | 1,939 | +0.83% | 459,100 | 3822億5300万 | +5.61% |
| 01/29 | 1,907 | 1,935 | 1,899 | 1,923 | +0.73% | 439,700 | 3790億9877万 | +5.25% |
| 01/28 | 1,928 | 1,938 | 1,909 | 1,909 | -1.39% | 521,200 | 3763億3882万 | +4.95% |
| 01/27 | 1,907 | 1,937 | 1,898 | 1,936 | +1.1% | 442,900 | 3816億6158万 | +6.9% |
| 01/26 | 1,938 | 1,947 | 1,913 | 1,915 | -3.43% | 590,600 | 3775億2165万 | +6.27% |
| 01/23 | （IR情報）15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 01/23 | 1,973 | 2,004 | 1,965 | 1,983 | +1.02% | 725,800 | 3909億2712万 | +10.54% |
| 01/22 | 1,950 | 1,970 | 1,945 | 1,963 | +2.4% | 606,400 | 3869億8434万 | +9.97% |
| 01/21 | 1,900 | 1,927 | 1,886 | 1,917 | -1.08% | 606,700 | 3779億1593万 | +8.06% |
| 01/20 | 1,932 | 1,951 | 1,925 | 1,938 | +0.68% | 482,600 | 3820億5586万 | +9.86% |
| 01/19 | 1,939 | 1,940 | 1,902 | 1,925 | -0.41% | 510,300 | 3794億9305万 | +9.75% |
| 01/16 | 1,890 | 1,940 | 1,888 | 1,933 | +2.55% | 760,800 | 3810億7016万 | +10.84% |
| 01/15 | 1,850 | 1,896 | 1,850 | 1,885 | +2.45% | 735,300 | 3716億748万 | +8.71% |
| 01/14 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年1月31日) |
| 01/14 | 1,835 | 1,845 | 1,808 | 1,840 | +0.6% | 718,800 | 3627億3621万 | +6.6% |
| 01/13 | 1,850 | 1,852 | 1,829 | 1,829 | +2.18% | 617,400 | 3605億6768万 | +6.4% |
| 01/09 | 1,773 | 1,807 | 1,773 | 1,790 | +1.76% | 595,200 | 3528億7925万 | +4.62% |
| 01/08 | 1,752 | 1,772 | 1,741 | 1,759 | 0% | 541,100 | 3467億6793万 | +3.05% |
| 01/07 | 1,764 | 1,779 | 1,751 | 1,759 | -0.57% | 472,200 | 3467億6793万 | +3.29% |
| 01/06 | 1,739 | 1,780 | 1,736 | 1,769 | +2.55% | 721,700 | 3487億3932万 | +4.06% |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,709 | 1,730 | 1,709 | 1,725 | +0.94% | 478,600 | 3400億6520万 | +1.71% |
| 2025 |
| 12/30 | 1,722 | 1,729 | 1,707 | 1,709 | -0.52% | 364,100 | 3369億1097万 | +1% |
| 12/29 | 1,710 | 1,718 | 1,698 | 1,718 | +0.88% | 346,600 | 3386億8522万 | +1.78% |
| 12/26 | 1,714 | 1,720 | 1,695 | 1,703 | -0.18% | 253,700 | 3357億2813万 | +1.19% |
| 12/25 | 1,710 | 1,712 | 1,690 | 1,706 | +0.47% | 191,200 | 3363億1955万 | +1.73% |
| 12/24 | 1,723 | 1,728 | 1,694 | 1,698 | -1.39% | 369,500 | 3347億4244万 | +1.68% |
| 12/23 | 1,719 | 1,741 | 1,717 | 1,722 | -0.17% | 318,800 | 3394億7378万 | +3.55% |
| 12/22 | 1,738 | 1,745 | 1,720 | 1,725 | -0.29% | 507,800 | 3400億6520万 | +4.23% |
| 12/19 | 1,703 | 1,733 | 1,703 | 1,730 | +1.53% | 742,600 | 3410億5089万 | +4.91% |
| 12/18 | 1,708 | 1,714 | 1,694 | 1,704 | 0% | 488,800 | 3359億2527万 | +3.59% |
| 12/17 | 1,709 | 1,712 | 1,678 | 1,704 | -0.64% | 605,000 | 3359億2527万 | +3.97% |
| 12/16 | 1,745 | 1,745 | 1,706 | 1,715 | -1.94% | 622,700 | 3380億9381万 | +5.02% |
| 12/15 | 1,706 | 1,750 | 1,704 | 1,749 | +2.52% | 487,600 | 3447億9654万 | +7.56% |
| 12/12 | 1,698 | 1,717 | 1,685 | 1,706 | +2.77% | 638,600 | 3363億1955万 | +5.5% |
| 12/11 | 1,691 | 1,697 | 1,660 | 1,660 | -1.01% | 395,000 | 3272億5115万 | +3.04% |
| 12/10 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年1月31日) |
| 12/10 | 1,681 | 1,690 | 1,673 | 1,677 | -0.36% | 413,000 | 3306億251万 | +4.42% |
| 12/09 | 1,684 | 1,701 | 1,683 | 1,683 | -0.3% | 322,200 | 3317億8535万 | +5.12% |
| 12/08 | 1,684 | 1,696 | 1,677 | 1,688 | +0.42% | 404,300 | 3327億7105万 | +5.76% |
| 12/05 | 1,650 | 1,687 | 1,649 | 1,681 | +1.27% | 462,900 | 3313億9107万 | +5.72% |
| 12/04 | 1,650 | 1,663 | 1,639 | 1,660 | +1.03% | 377,100 | 3272億5115万 | +4.86% |
| 12/03 | 1,672 | 1,673 | 1,643 | 1,643 | -1.79% | 655,400 | 3238億9978万 | +4.19% |
| 12/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/02 | 1,690 | 1,702 | 1,671 | 1,673 | -0.42% | 473,600 | 3298億1396万 | +6.36% |
| 12/01 | 1,695 | 1,708 | 1,679 | 1,680 | -0.06% | 631,600 | 3311億9393万 | +7.21% |
| 11/28 | 1,650 | 1,694 | 1,650 | 1,681 | +1.82% | 833,500 | 3313億9107万 | +7.76% |
| 11/27 | 1,650 | 1,668 | 1,645 | 1,651 | +0.86% | 526,300 | 3254億7689万 | +6.24% |
| 11/26 | 1,615 | 1,640 | 1,615 | 1,637 | +1.36% | 694,400 | 3227億1694万 | +5.75% |
| 11/25 | 1,613 | 1,624 | 1,590 | 1,615 | +2.15% | 985,100 | 3183億7988万 | +4.67% |
| 11/21 | 1,547 | 1,582 | 1,543 | 1,581 | +1.22% | 837,100 | 3116億7715万 | +2.86% |
| 11/20 | 1,548 | 1,565 | 1,543 | 1,562 | +2.7% | 439,600 | 3079億3150万 | +1.83% |
| 11/19 | 1,532 | 1,539 | 1,497 | 1,521 | 0% | 758,600 | 2998億4879万 | -0.72% |
| 11/18 | 1,534 | 1,542 | 1,513 | 1,521 | -1.23% | 682,600 | 2998億4879万 | -0.59% |
| 11/17 | 1,561 | 1,573 | 1,532 | 1,540 | -1.35% | 657,000 | 3035億9444万 | +0.72% |
| 11/14 | 1,620 | 1,620 | 1,554 | 1,561 | -3.94% | 1,549,000 | 3077億3436万 | +2.09% |
| 11/13 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結) |
| 11/13 | 1,580 | 1,650 | 1,499 | 1,625 | +4.17% | 1,792,100 | 3203億5127万 | +6.42% |
| 11/12 | 1,565 | 1,583 | 1,553 | 1,560 | +0.71% | 918,900 | 3075億3722万 | +2.43% |
| 11/11 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年1月31日) |
| 11/11 | 1,565 | 1,565 | 1,539 | 1,549 | -0.39% | 538,100 | 3053億6869万 | +1.71% |
| 11/10 | 1,535 | 1,555 | 1,522 | 1,555 | +2.3% | 1,009,600 | 3065億5153万 | +2.03% |
| 11/07 | （IR情報）16:30 業績予想の修正及び前年同期実績との差異見込み、並びに配当予想の修正(増配)に関するお知らせ |
| 11/07 | 1,530 | 1,536 | 1,509 | 1,520 | -1.68% | 771,300 | 2996億5165万 | -0.2% |
| 11/07 | （空売り報告）Nomura Asset Management Singapore Limited 1,198,100株（0.6%）+0.01% |
| 11/06 | 1,550 | 1,558 | 1,539 | 1,546 | -0.26% | 962,800 | 3047億7727万 | +1.51% |
| 11/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/05 | 1,544 | 1,554 | 1,505 | 1,550 | +0.06% | 865,900 | 3055億6583万 | +1.77% |
| 11/04 | 1,529 | 1,566 | 1,515 | 1,549 | +0.52% | 789,300 | 3053億6869万 | +1.71% |
| 10/31 | （IR情報）19:00 シェアハウスに係る融資問題に関する、旧取締役等に対して提起していた損害賠償請求訴訟の判決に関するお知らせ |
| 10/31 | 1,542 | 1,554 | 1,527 | 1,541 | -0.06% | 467,100 | 3037億9158万 | +1.12% |
| 10/30 | 1,515 | 1,543 | 1,510 | 1,542 | +2.66% | 801,500 | 3039億8872万 | +1.18% |
| 10/29 | 1,524 | 1,529 | 1,500 | 1,502 | -1.77% | 761,200 | 2961億315万 | -1.38% |
| 10/28 | 1,546 | 1,546 | 1,519 | 1,529 | -1.1% | 712,200 | 3014億2591万 | +0.39% |
| 10/27 | 1,523 | 1,548 | 1,516 | 1,546 | +2.38% | 705,000 | 3047億7727万 | +1.51% |
| 10/24 | 1,519 | 1,521 | 1,505 | 1,510 | -0.07% | 463,700 | 2976億8026万 | -0.72% |
| 10/23 | 1,507 | 1,523 | 1,507 | 1,511 | -0.33% | 507,100 | 2978億7740万 | -0.72% |
| 10/22 | 1,510 | 1,528 | 1,507 | 1,516 | +0.4% | 532,800 | 2988億6309万 | -0.46% |
| 10/21 | 1,516 | 1,525 | 1,500 | 1,510 | -0.33% | 741,600 | 2976億8026万 | -0.92% |
| 10/20 | 1,480 | 1,521 | 1,473 | 1,515 | +4.2% | 1,235,300 | 2986億6596万 | -0.66% |
| 10/17 | 1,438 | 1,476 | 1,397 | 1,454 | -4.15% | 2,081,100 | 2866億4046万 | -4.72% |
| 10/16 | 1,513 | 1,522 | 1,502 | 1,517 | +0.86% | 772,100 | 2990億6023万 | -0.78% |
| 10/15 | 1,485 | 1,511 | 1,477 | 1,504 | +2.38% | 615,900 | 2964億9742万 | -1.7% |
| 10/14 | 1,463 | 1,494 | 1,463 | 1,469 | -1.54% | 737,000 | 2895億9755万 | -3.99% |
| 10/10 | （自社株買い）取締役会(2025年5月12日)での決議状況(取得期間2025年5月13日～2026年1月31日) |
| 10/10 | 1,519 | 1,519 | 1,489 | 1,492 | -3.43% | 1,387,100 | 2941億3175万 | -2.61% |
| 10/09 | 1,516 | 1,545 | 1,436 | 1,545 | +1.31% | 1,176,400 | 3045億8013万 | +0.78% |
| 10/08 | 1,509 | 1,550 | 1,503 | 1,525 | +0.53% | 1,243,800 | 3006億3735万 | -0.52% |
| 10/07 | 1,557 | 1,571 | 1,517 | 1,517 | -3.44% | 863,300 | 2990億6023万 | -0.91% |
| 10/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
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。
