| 2026 |
| 03/09 | 1,715 | 1,727 | 1,700 | 1,711 | -1.67% | 3,100 | 69億1752万 | -3.77% |
| 03/06 | 1,755 | 1,767 | 1,706 | 1,740 | -1.75% | 4,400 | 70億3476万 | -2.25% |
| 03/05 | 1,728 | 1,771 | 1,728 | 1,771 | +2.97% | 2,500 | 71億6009万 | -0.56% |
| 03/04 | 1,734 | 1,734 | 1,701 | 1,720 | -2.05% | 5,000 | 69億5390万 | -3.37% |
| 03/03 | （5%ルール）野村證券（1.54%）野村プロパティーズ（5.38%） |
| 03/03 | 1,789 | 1,789 | 1,756 | 1,756 | -1.35% | 5,400 | 70億9945万 | -1.4% |
| 03/02 | 1,786 | 1,797 | 1,777 | 1,780 | -0.34% | 4,700 | 71億9648万 | -0.11% |
| 02/27 | 1,796 | 1,799 | 1,784 | 1,786 | 0% | 6,000 | 72億2074万 | +0.28% |
| 02/26 | 1,783 | 1,789 | 1,783 | 1,786 | -0.11% | 3,300 | 72億2074万 | +0.39% |
| 02/25 | 1,789 | 1,790 | 1,786 | 1,788 | -0.06% | 3,600 | 72億2883万 | +0.62% |
| 02/24 | 1,792 | 1,802 | 1,785 | 1,789 | +0.11% | 2,500 | 72億3287万 | +0.79% |
| 02/20 | 1,806 | 1,806 | 1,779 | 1,787 | -1% | 2,700 | 72億2478万 | +0.85% |
| 02/19 | 1,797 | 1,805 | 1,785 | 1,805 | +0.95% | 2,900 | 72億9756万 | +1.92% |
| 02/18 | 1,790 | 1,798 | 1,782 | 1,788 | -0.5% | 5,200 | 72億2883万 | +1.19% |
| 02/17 | 1,785 | 1,798 | 1,767 | 1,797 | +1.18% | 4,000 | 72億6521万 | +1.81% |
| 02/16 | 1,780 | 1,791 | 1,776 | 1,776 | -0.22% | 1,600 | 71億8031万 | +0.85% |
| 02/13 | 1,793 | 1,793 | 1,762 | 1,780 | +0.17% | 2,700 | 71億9648万 | +1.19% |
| 02/12 | 1,777 | 1,795 | 1,770 | 1,777 | -0.28% | 5,300 | 71億8435万 | +1.2% |
| 02/10 | 1,795 | 1,800 | 1,782 | 1,782 | -0.56% | 2,900 | 72億457万 | +1.65% |
| 02/09 | 1,805 | 1,805 | 1,790 | 1,792 | +1.07% | 3,400 | 72億4500万 | +2.46% |
| 02/06 | 1,793 | 1,803 | 1,773 | 1,773 | -0.78% | 2,100 | 71億6818万 | +1.66% |
| 02/05 | 1,800 | 1,800 | 1,780 | 1,787 | -0.72% | 1,700 | 72億2478万 | +2.7% |
| 02/04 | 1,795 | 1,800 | 1,763 | 1,800 | +0.33% | 1,800 | 72億7734万 | +3.81% |
| 02/03 | 1,785 | 1,800 | 1,753 | 1,794 | +0.5% | 6,100 | 72億5308万 | +3.82% |
| 02/02 | 1,799 | 1,799 | 1,783 | 1,785 | -0.22% | 7,200 | 72億1670万 | +3.66% |
| 01/30 | 1,749 | 1,789 | 1,730 | 1,789 | +1.19% | 7,200 | 72億3287万 | +4.19% |
| 01/29 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/29 | 1,761 | 1,776 | 1,737 | 1,768 | +0.45% | 3,300 | 71億4797万 | +3.33% |
| 01/28 | 1,782 | 1,782 | 1,736 | 1,760 | +0.23% | 3,000 | 71億1562万 | +3.17% |
| 01/27 | 1,742 | 1,782 | 1,742 | 1,756 | +0.8% | 3,400 | 70億9945万 | +3.23% |
| 01/26 | 1,769 | 1,770 | 1,707 | 1,742 | -2.13% | 5,100 | 70億4285万 | +2.65% |
| 01/23 | 1,805 | 1,805 | 1,780 | 1,780 | +0.85% | 9,100 | 71億9648万 | +5.14% |
| 01/22 | （IR情報）17:00 2026年3月期第3四半期決算速報値に関するお知らせ |
| 01/22 | 1,737 | 1,765 | 1,735 | 1,765 | +1.67% | 5,400 | 71億3584万 | +4.56% |
| 01/21 | 1,716 | 1,741 | 1,710 | 1,736 | +1.05% | 2,700 | 70億1859万 | +3.09% |
| 01/20 | 1,747 | 1,749 | 1,717 | 1,718 | -1.26% | 5,100 | 69億4582万 | +2.26% |
| 01/19 | 1,730 | 1,743 | 1,726 | 1,740 | +0.64% | 2,600 | 70億3476万 | +3.69% |
| 01/16 | 1,752 | 1,752 | 1,729 | 1,729 | -1.2% | 1,800 | 69億9029万 | +3.29% |
| 01/15 | 1,720 | 1,750 | 1,716 | 1,750 | +1.74% | 2,800 | 70億7519万 | +4.79% |
| 01/14 | 1,727 | 1,753 | 1,720 | 1,720 | -0.64% | 2,900 | 69億5390万 | +3.24% |
| 01/13 | 1,749 | 1,770 | 1,707 | 1,731 | +1.47% | 6,200 | 69億9838万 | +4.09% |
| 01/09 | 1,710 | 1,727 | 1,696 | 1,706 | -0.23% | 2,400 | 68億9730万 | +2.83% |
| 01/08 | 1,710 | 1,746 | 1,710 | 1,710 | 0% | 3,100 | 69億1347万 | +3.26% |
| 01/07 | 1,695 | 1,710 | 1,680 | 1,710 | +0.77% | 3,400 | 69億1347万 | +3.45% |
| 01/06 | 1,682 | 1,700 | 1,681 | 1,697 | +0.95% | 2,800 | 68億6092万 | +2.79% |
| 01/05 | 1,698 | 1,698 | 1,681 | 1,681 | 0% | 2,500 | 67億9623万 | +2% |
| 2025 |
| 12/30 | 1,663 | 1,682 | 1,663 | 1,681 | +1.27% | 2,100 | 67億9623万 | +2.06% |
| 12/29 | 1,651 | 1,660 | 1,645 | 1,660 | +0.61% | 2,700 | 67億1133万 | +0.91% |
| 12/26 | （IR情報）15:30 重要な社員の異動に関するお知らせ |
| 12/26 | 1,650 | 1,651 | 1,646 | 1,650 | +0.12% | 2,400 | 66億7090万 | +0.36% |
| 12/25 | （IR情報）12:00 「名証・丸八証券 共催セミナー」開催のお知らせ |
| 12/25 | 1,651 | 1,651 | 1,648 | 1,648 | +0.12% | 1,100 | 66億6281万 | +0.37% |
| 12/24 | 1,650 | 1,650 | 1,646 | 1,646 | +0.3% | 1,000 | 66億5472万 | +0.37% |
| 12/23 | 1,645 | 1,650 | 1,641 | 1,641 | 0% | 1,100 | 66億3451万 | +0.12% |
| 12/22 | 1,650 | 1,650 | 1,641 | 1,641 | 0% | 1,400 | 66億3451万 | +0.18% |
| 12/19 | 1,645 | 1,645 | 1,641 | 1,641 | -0.3% | 1,500 | 66億3451万 | +0.31% |
| 12/18 | 1,651 | 1,651 | 1,646 | 1,646 | -0.3% | 1,500 | 66億5472万 | +0.61% |
| 12/17 | 1,651 | 1,651 | 1,651 | 1,651 | +0.06% | 200 | 66億7494万 | +1.04% |
| 12/16 | 1,653 | 1,653 | 1,650 | 1,650 | -0.78% | 800 | 66億7090万 | +1.1% |
| 12/15 | 1,664 | 1,664 | 1,650 | 1,663 | +0.54% | 900 | 67億2345万 | +2.02% |
| 12/12 | 1,642 | 1,654 | 1,642 | 1,654 | +0.73% | 800 | 66億8707万 | +1.6% |
| 12/11 | 1,650 | 1,650 | 1,642 | 1,642 | -0.48% | 1,000 | 66億3855万 | +0.98% |
| 12/10 | 1,651 | 1,653 | 1,645 | 1,650 | +0.61% | 1,100 | 66億7090万 | +1.6% |
| 12/09 | 1,656 | 1,656 | 1,640 | 1,640 | 0% | 1,600 | 66億3047万 | +1.05% |
| 12/08 | 1,646 | 1,646 | 1,640 | 1,640 | -0.36% | 2,900 | 66億3047万 | +1.11% |
| 12/05 | 1,641 | 1,650 | 1,640 | 1,646 | +0.3% | 500 | 66億5472万 | +1.54% |
| 12/04 | 1,640 | 1,645 | 1,640 | 1,641 | +0.37% | 1,000 | 66億3451万 | +1.3% |
| 12/03 | 1,652 | 1,652 | 1,635 | 1,635 | -0.3% | 900 | 66億1025万 | +0.93% |
| 12/02 | 1,657 | 1,657 | 1,640 | 1,640 | -0.18% | 400 | 66億3047万 | +1.3% |
| 12/01 | 1,645 | 1,685 | 1,643 | 1,643 | +0.18% | 1,600 | 66億4259万 | +1.48% |
| 11/28 | 1,639 | 1,640 | 1,629 | 1,640 | +0.12% | 1,600 | 66億3047万 | +1.36% |
| 11/27 | 1,638 | 1,638 | 1,629 | 1,638 | 0% | 400 | 66億2238万 | +1.24% |
| 11/26 | 1,630 | 1,638 | 1,614 | 1,638 | +0.18% | 1,700 | 66億2238万 | +1.3% |
| 11/25 | 1,636 | 1,636 | 1,622 | 1,635 | +0.06% | 1,500 | 66億1025万 | +1.11% |
| 11/21 | 1,616 | 1,634 | 1,615 | 1,634 | +1.49% | 2,400 | 66億621万 | +1.11% |
| 11/20 | 1,620 | 1,620 | 1,610 | 1,610 | +0.31% | 500 | 65億918万 | -0.37% |
| 11/19 | 1,614 | 1,614 | 1,605 | 1,605 | -0.31% | 200 | 64億8896万 | -0.74% |
| 11/18 | 1,621 | 1,621 | 1,602 | 1,610 | 0% | 1,700 | 65億918万 | -0.43% |
| 11/17 | 1,615 | 1,615 | 1,601 | 1,610 | +0.75% | 4,500 | 65億918万 | -0.49% |
| 11/14 | 1,622 | 1,622 | 1,598 | 1,598 | -1.9% | 2,300 | 64億6066万 | -1.3% |
| 11/13 | 1,605 | 1,629 | 1,602 | 1,629 | +0.56% | 1,500 | 65億8599万 | +0.56% |
| 11/12 | 1,591 | 1,620 | 1,591 | 1,620 | +1.76% | 1,400 | 65億4961万 | +0.06% |
| 11/11 | 1,592 | 1,593 | 1,592 | 1,592 | -0.5% | 700 | 64億3640万 | -1.73% |
| 11/10 | 1,600 | 1,600 | 1,591 | 1,600 | -0.12% | 4,800 | 64億6875万 | -1.3% |
| 11/07 | 1,601 | 1,619 | 1,601 | 1,602 | +0.06% | 500 | 64億7683万 | -1.23% |
| 11/06 | 1,615 | 1,629 | 1,600 | 1,601 | +0.06% | 600 | 64億7279万 | -1.42% |
| 11/05 | 1,621 | 1,628 | 1,600 | 1,600 | -1.54% | 2,100 | 64億6875万 | -1.54% |
| 11/04 | 1,626 | 1,632 | 1,599 | 1,625 | 0% | 7,200 | 65億6982万 | -0.06% |
| 10/31 | 1,639 | 1,639 | 1,618 | 1,625 | +0.56% | 2,000 | 65億6982万 | -0.12% |
| 10/30 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について |
| 10/30 | （IR情報）15:30 中期経営計画の策定に関するお知らせ |
| 10/30 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/30 | 1,614 | 1,633 | 1,611 | 1,616 | +0.12% | 1,000 | 65億3343万 | -0.62% |
| 10/29 | 1,614 | 1,614 | 1,614 | 1,614 | -1.22% | 100 | 65億2535万 | -0.8% |
| 10/28 | 1,625 | 1,639 | 1,619 | 1,634 | +0.37% | 2,100 | 66億621万 | +0.43% |
| 10/27 | 1,645 | 1,649 | 1,627 | 1,628 | -0.12% | 2,200 | 65億8195万 | +0.06% |
| 10/24 | 1,635 | 1,639 | 1,625 | 1,630 | +0.56% | 7,500 | 65億9004万 | +0.18% |
| 10/23 | （IR情報）17:00 2026年3月期第2四半期(中間期)決算速報値に関するお知らせ |
| 10/23 | 1,622 | 1,630 | 1,620 | 1,621 | -0.73% | 600 | 65億5365万 | -0.37% |
| 10/22 | 1,615 | 1,633 | 1,614 | 1,633 | +0.62% | 2,000 | 66億217万 | +0.37% |
| 10/21 | 1,612 | 1,626 | 1,612 | 1,623 | -0.18% | 1,200 | 65億6174万 | -0.18% |
| 10/20 | 1,625 | 1,628 | 1,625 | 1,626 | +0.06% | 600 | 65億7386万 | 0% |
| 10/17 | 1,632 | 1,632 | 1,609 | 1,625 | -0.61% | 600 | 65億6982万 | -0.06% |
| 10/16 | 1,618 | 1,635 | 1,601 | 1,635 | +1.24% | 2,500 | 66億1025万 | +0.55% |
| 10/15 | 1,629 | 1,629 | 1,615 | 1,615 | -0.06% | 400 | 65億2939万 | -0.74% |
| 10/14 | 1,616 | 1,617 | 1,615 | 1,616 | -1.34% | 1,200 | 65億3343万 | -0.74% |
| 10/10 | 1,621 | 1,638 | 1,615 | 1,638 | +1.05% | 2,200 | 66億2238万 | +0.55% |
| 10/09 | 1,633 | 1,633 | 1,621 | 1,621 | -0.06% | 500 | 65億5365万 | -0.49% |
| 10/08 | 1,620 | 1,622 | 1,620 | 1,622 | +0.12% | 500 | 65億5769万 | -0.43% |
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。
