| 2026 |
| 10/06 | 1,290 | 1,291 | 1,280 | 1,286 | +0.31% | 445,700 | - | -4.88% |
| 10/05 | 1,290 | 1,290 | 1,275 | 1,282 | -0.39% | 765,500 | - | -5.46% |
| 10/02 | 1,304 | 1,304 | 1,286 | 1,287 | -1.83% | 639,600 | - | -5.37% |
| 10/01 | （IR情報）15:30 人事異動に関するお知らせ |
| 10/01 | 1,330 | 1,331 | 1,303 | 1,311 | -1.87% | 720,800 | - | -3.89% |
| 09/30 | 1,326 | 1,336 | 1,317 | 1,336 | +0.91% | 666,200 | - | -2.2% |
| 09/29 | 1,330 | 1,340 | 1,321 | 1,324 | -3.29% | 795,600 | - | -3.22% |
| 09/28 | 1,386 | 1,386 | 1,365 | 1,369 | -0.65% | 759,900 | - | 0% |
| 09/25 | 1,370 | 1,383 | 1,366 | 1,378 | +1.25% | 561,000 | - | +0.73% |
| 09/24 | 1,379 | 1,379 | 1,359 | 1,361 | -0.37% | 688,500 | - | -0.44% |
| 09/18 | 1,380 | 1,383 | 1,360 | 1,366 | -0.8% | 573,500 | - | -0.07% |
| 09/17 | 1,363 | 1,378 | 1,361 | 1,377 | +1.03% | 387,400 | - | +0.73% |
| 09/16 | 1,363 | 1,371 | 1,357 | 1,363 | +0.59% | 359,000 | - | -0.22% |
| 09/15 | 1,370 | 1,373 | 1,350 | 1,355 | -0.95% | 511,000 | - | -0.81% |
| 09/14 | 1,354 | 1,368 | 1,352 | 1,368 | +1.63% | 541,500 | - | +0.22% |
| 09/11 | 1,330 | 1,354 | 1,328 | 1,346 | -0.15% | 489,200 | - | -1.39% |
| 09/10 | 1,339 | 1,353 | 1,336 | 1,348 | +0.37% | 417,300 | - | -1.25% |
| 09/09 | 1,350 | 1,352 | 1,339 | 1,343 | -0.96% | 513,300 | - | -1.47% |
| 09/08 | 1,360 | 1,364 | 1,351 | 1,356 | -0.88% | 412,900 | - | -0.44% |
| 09/07 | 1,367 | 1,377 | 1,360 | 1,368 | 0% | 472,200 | - | +0.44% |
| 09/04 | 1,395 | 1,395 | 1,362 | 1,368 | -1.79% | 512,100 | - | +0.44% |
| 09/03 | 1,391 | 1,401 | 1,389 | 1,393 | +0.51% | 533,900 | - | +2.35% |
| 09/02 | 1,380 | 1,393 | 1,374 | 1,386 | -0.14% | 483,100 | - | +1.91% |
| 09/01 | 1,375 | 1,394 | 1,370 | 1,388 | +1.02% | 713,800 | - | +2.21% |
| 08/31 | 1,371 | 1,375 | 1,364 | 1,374 | -0.36% | 1,362,300 | - | +1.33% |
| 08/28 | 1,375 | 1,390 | 1,371 | 1,379 | -0.07% | 569,100 | - | +1.85% |
| 08/27 | 1,384 | 1,392 | 1,375 | 1,380 | -0.29% | 376,900 | - | +2.07% |
| 08/26 | 1,380 | 1,387 | 1,378 | 1,384 | +0.58% | 339,800 | - | +2.52% |
| 08/25 | 1,375 | 1,382 | 1,364 | 1,376 | +0.36% | 398,900 | - | +2.15% |
| 08/24 | 1,377 | 1,383 | 1,368 | 1,371 | -0.29% | 581,700 | - | +2.01% |
| 08/21 | 1,365 | 1,381 | 1,363 | 1,375 | +0.81% | 665,100 | - | +2.54% |
| 08/20 | 1,353 | 1,365 | 1,347 | 1,364 | +1.56% | 785,000 | - | +1.87% |
| 08/19 | 1,354 | 1,354 | 1,336 | 1,343 | -0.59% | 671,200 | - | +0.52% |
| 08/18 | 1,348 | 1,361 | 1,346 | 1,351 | -0.07% | 620,300 | - | +1.27% |
| 08/17 | 1,362 | 1,364 | 1,347 | 1,352 | -0.52% | 521,200 | - | +1.5% |
| 08/14 | 1,354 | 1,361 | 1,350 | 1,359 | +0.22% | 473,600 | - | +2.1% |
| 08/13 | 1,363 | 1,366 | 1,347 | 1,356 | -0.15% | 509,300 | - | +2.03% |
| 08/12 | 1,356 | 1,366 | 1,350 | 1,358 | +0.89% | 440,100 | - | +2.34% |
| 08/10 | 1,356 | 1,356 | 1,338 | 1,346 | -0.74% | 609,900 | - | +1.66% |
| 08/07 | 1,343 | 1,361 | 1,337 | 1,356 | +1.19% | 724,800 | - | +2.65% |
| 08/06 | 1,321 | 1,343 | 1,318 | 1,340 | +1.44% | 514,500 | - | +1.75% |
| 08/05 | 1,319 | 1,328 | 1,313 | 1,321 | +0.3% | 540,400 | - | +0.61% |
| 08/04 | 1,338 | 1,338 | 1,313 | 1,317 | -1.35% | 646,400 | - | +0.53% |
| 08/03 | 1,360 | 1,361 | 1,323 | 1,335 | -2.41% | 814,300 | - | +2.06% |
| 07/31 | 1,345 | 1,409 | 1,344 | 1,368 | +1.71% | 1,495,700 | - | +4.91% |
| 07/30 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/30 | （IR情報）15:30 株式給付信託(BBT-RS)への追加拠出に関するお知らせ |
| 07/30 | 1,350 | 1,357 | 1,335 | 1,345 | -1.68% | 614,700 | - | +3.54% |
| 07/29 | （IR情報）18:30 連結子会社保有物件に関するお知らせ |
| 07/29 | 1,347 | 1,372 | 1,342 | 1,368 | +2.24% | 721,000 | - | +5.64% |
| 07/28 | 1,350 | 1,351 | 1,336 | 1,338 | -0.52% | 583,700 | - | +3.64% |
| 07/27 | 1,340 | 1,348 | 1,332 | 1,345 | +1.43% | 590,700 | - | +4.43% |
| 07/24 | 1,318 | 1,328 | 1,313 | 1,326 | -0.08% | 524,400 | - | +3.19% |
| 07/23 | （IR情報）11:30 第36回、第37回無担保普通社債(社債間限定同順位特約付)の発行に関するお知らせ |
| 07/23 | 1,326 | 1,329 | 1,319 | 1,327 | +0.08% | 590,400 | - | +3.51% |
| 07/22 | 1,319 | 1,332 | 1,312 | 1,326 | +0.61% | 813,800 | - | +3.59% |
| 07/21 | 1,315 | 1,326 | 1,308 | 1,318 | +1.85% | 586,400 | - | +3.13% |
| 07/17 | 1,310 | 1,315 | 1,288 | 1,294 | -0.84% | 685,400 | - | +1.33% |
| 07/16 | 1,311 | 1,323 | 1,303 | 1,305 | -0.31% | 475,300 | - | +2.27% |
| 07/15 | 1,320 | 1,322 | 1,306 | 1,309 | +0.15% | 407,200 | - | +2.67% |
| 07/14 | 1,304 | 1,313 | 1,298 | 1,307 | +0.93% | 487,400 | - | +2.67% |
| 07/13 | 1,309 | 1,310 | 1,290 | 1,295 | -0.08% | 489,700 | - | +1.89% |
| 07/10 | 1,313 | 1,313 | 1,294 | 1,296 | -1.07% | 685,500 | - | +2.05% |
| 07/09 | 1,305 | 1,316 | 1,298 | 1,310 | -0.46% | 621,800 | - | +3.31% |
| 07/08 | （5%ルール）みずほ証券（0.49%）みずほ FG（23.11%）アセットマネジメントOne（1.36%）みずほ信託銀行（0.8%） |
| 07/08 | 1,311 | 1,322 | 1,307 | 1,316 | +1.15% | 921,400 | - | +4.03% |
| 07/07 | 1,305 | 1,316 | 1,297 | 1,301 | +0.46% | 740,100 | - | +3.09% |
| 07/06 | 1,270 | 1,295 | 1,265 | 1,295 | +2.61% | 574,900 | - | +2.86% |
| 07/03 | 1,265 | 1,273 | 1,252 | 1,262 | +0.96% | 1,625,500 | - | +0.4% |
| 07/02 | 1,250 | 1,255 | 1,243 | 1,250 | +0.81% | 954,400 | - | -0.71% |
| 07/01 | （IR情報）15:30 第三者割当による種類株式発行の払込完了に関するお知らせ |
| 07/01 | （5%ルール）日鉄興和不動産（8.69%） |
| 07/01 | 1,255 | 1,261 | 1,239 | 1,240 | -1.35% | 539,600 | - | -1.67% |
| 06/30 | 1,260 | 1,269 | 1,255 | 1,257 | 0% | 529,600 | - | -0.48% |
| 06/29 | 1,262 | 1,263 | 1,245 | 1,257 | +0.8% | 672,100 | - | -0.63% |
| 06/26 | 1,245 | 1,253 | 1,241 | 1,247 | +0.24% | 529,800 | - | -1.58% |
| 06/25 | （IR情報）15:30 支配株主等に関する事項について |
| 06/25 | 1,260 | 1,260 | 1,244 | 1,244 | -0.24% | 485,800 | - | -2.05% |
| 06/24 | （IR情報）15:30 人事異動に関するお知らせ |
| 06/24 | 1,253 | 1,265 | 1,247 | 1,247 | -0.4% | 510,200 | - | -2.2% |
| 06/23 | 1,263 | 1,267 | 1,252 | 1,252 | -0.87% | 420,700 | - | -2.11% |
| 06/22 | 1,268 | 1,271 | 1,260 | 1,263 | -0.47% | 378,500 | - | -1.64% |
| 06/19 | 1,267 | 1,275 | 1,259 | 1,269 | +0.08% | 428,700 | - | -1.4% |
| 06/18 | 1,277 | 1,279 | 1,262 | 1,268 | -0.39% | 409,800 | - | -1.78% |
| 06/17 | 1,295 | 1,303 | 1,273 | 1,273 | -0.78% | 474,600 | - | -1.93% |
| 06/16 | 1,280 | 1,290 | 1,270 | 1,283 | -0.54% | 296,600 | - | -1.69% |
| 06/15 | 1,279 | 1,294 | 1,277 | 1,290 | +1.49% | 862,800 | - | -1.6% |
| 06/12 | 1,262 | 1,275 | 1,259 | 1,271 | +0.47% | 781,200 | - | -3.42% |
| 06/11 | 1,273 | 1,277 | 1,258 | 1,265 | -0.63% | 545,200 | - | -4.24% |
| 06/10 | 1,269 | 1,281 | 1,262 | 1,273 | +0.95% | 623,000 | - | -4.14% |
| 06/09 | 1,258 | 1,271 | 1,255 | 1,261 | +0.8% | 501,000 | - | -5.4% |
| 06/08 | 1,251 | 1,260 | 1,237 | 1,251 | -0.48% | 619,700 | - | -6.64% |
| 06/05 | 1,248 | 1,263 | 1,243 | 1,257 | +2.28% | 601,300 | - | -6.75% |
| 06/04 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 06/04 | 1,231 | 1,239 | 1,224 | 1,229 | -0.32% | 461,800 | - | -9.23% |
| 06/03 | 1,250 | 1,255 | 1,229 | 1,233 | -0.88% | 603,200 | - | -9.4% |
| 06/02 | 1,243 | 1,254 | 1,227 | 1,244 | -0.48% | 478,200 | - | -9.06% |
| 06/01 | 1,295 | 1,295 | 1,250 | 1,250 | -3.99% | 874,500 | - | -9.02% |
| 05/29 | 1,297 | 1,307 | 1,294 | 1,302 | +0.54% | 819,500 | - | -5.72% |
| 05/28 | 1,300 | 1,307 | 1,292 | 1,295 | -0.38% | 451,500 | - | -6.57% |
| 05/27 | 1,298 | 1,308 | 1,292 | 1,300 | +0.08% | 587,800 | - | -6.61% |
| 05/26 | 1,299 | 1,314 | 1,296 | 1,299 | -0.23% | 497,400 | - | -7.08% |
| 05/25 | 1,320 | 1,323 | 1,296 | 1,302 | -2.18% | 780,500 | - | -7.26% |
| 05/22 | 1,360 | 1,361 | 1,323 | 1,331 | -2.2% | 589,600 | - | -5.6% |
| 05/21 | （5%ルール）みずほ証券（0.56%）アセットマネジメントOne（1.44%）みずほ FG（23.09%）みずほ信託銀行（0.87%） |
| 05/21 | 1,365 | 1,375 | 1,358 | 1,361 | +0.44% | 473,900 | - | -3.75% |
| 05/20 | （IR情報）15:30 TREホールディングス株式会社(証券コード:9247)の株式取得完了に関するお知らせ |
| 05/20 | 1,361 | 1,368 | 1,342 | 1,355 | -0.88% | 640,700 | - | -4.38% |
| 05/19 | 1,365 | 1,371 | 1,359 | 1,367 | +0.74% | 684,800 | - | -3.73% |
| 05/18 | （5%ルール）日鉄興和不動産（8.69%） |
| 05/18 | 1,356 | 1,367 | 1,339 | 1,357 | -0.22% | 776,000 | - | -4.71% |
| 05/15 | 1,362 | 1,389 | 1,342 | 1,360 | -6.34% | 1,805,800 | - | -4.63% |
| 05/14 | （IR情報）15:30 「中期経営計画2028」策定のお知らせ |
| 05/14 | （IR情報）15:30 株式給付信託(J-ESOP)制度の導入に関するお知らせ |
| 05/14 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 第三者割当による種類株式の発行、定款の一部変更、資本業務提携契約の締結並びに当社の主要株主である筆頭株主の異動等に関するお知らせ |
| 05/14 | 1,443 | 1,454 | 1,427 | 1,452 | +0.83% | 665,200 | - | +1.68% |
| 05/13 | 1,440 | 1,446 | 1,433 | 1,440 | +0.49% | 496,500 | - | +0.91% |
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。
