| 2024 |
| 03/15 | 510 | 514 | 504 | 507 | -0.59% | 69,600 | 172億5297万 | -2.87% |
| 03/14 | 504 | 511 | 502 | 510 | +1.19% | 104,800 | 173億5506万 | -2.3% |
| 03/13 | 509 | 513 | 498 | 504 | 0% | 102,000 | 171億5089万 | -3.45% |
| 03/12 | 500 | 507 | 496 | 504 | -0.4% | 136,100 | 171億5089万 | -3.45% |
| 03/11 | 515 | 515 | 499 | 506 | -2.69% | 170,400 | 172億1894万 | -2.88% |
| 03/08 | 526 | 528 | 516 | 520 | -1.14% | 113,600 | 176億9536万 | -0.19% |
| 03/07 | 537 | 539 | 523 | 526 | -1.5% | 140,100 | 178億9954万 | +0.96% |
| 03/06 | 529 | 538 | 528 | 534 | +0.38% | 72,500 | 181億7177万 | +2.69% |
| 03/05 | 531 | 537 | 529 | 532 | +0.19% | 90,900 | 181億371万 | +2.5% |
| 03/04 | 542 | 542 | 530 | 531 | -1.85% | 133,800 | 180億6968万 | +2.71% |
| 03/01 | 541 | 546 | 539 | 541 | +0.19% | 76,900 | 184億998万 | +5.05% |
| 02/29 | 547 | 547 | 533 | 540 | -2.17% | 292,400 | 183億7595万 | +5.26% |
| 02/28 | 15:15 有料老人ホーム(東京都杉並区)取得の決済、及び特定子会社の異動に関するお知らせ |
| 02/28 | 536 | 554 | 536 | 552 | +3.37% | 225,100 | 187億8430万 | +8.02% |
| 02/27 | 527 | 545 | 527 | 534 | +0.95% | 258,000 | 181億7177万 | +4.91% |
| 02/26 | 530 | 533 | 523 | 529 | -0.75% | 175,300 | 180億162万 | +4.55% |
| 02/22 | 527 | 534 | 523 | 533 | +0.76% | 149,300 | 181億3774万 | +5.75% |
| 02/21 | 529 | 532 | 523 | 529 | -0.19% | 137,600 | 180億162万 | +5.38% |
| 02/20 | 534 | 537 | 526 | 530 | -0.38% | 120,800 | 180億3565万 | +6% |
| 02/19 | 521 | 533 | 519 | 532 | +1.33% | 164,400 | 181億371万 | +6.83% |
| 02/16 | 512 | 529 | 510 | 525 | +2.74% | 253,800 | 178億6551万 | +5.85% |
| 02/15 | 530 | 539 | 508 | 511 | +0.39% | 588,100 | 173億8909万 | +3.65% |
| 02/14 | 16:00 2024年3月期通期連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 02/14 | 16:00 連結子会社(あかつき証券株式会社)の2024年3月期第3四半期決算について |
| 02/14 | 16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 503 | 510 | 498 | 509 | +1.19% | 216,300 | 173億2103万 | +3.46% |
| 02/13 | 498 | 503 | 497 | 503 | +1% | 125,800 | 171億1686万 | +2.65% |
| 02/09 | 504 | 507 | 498 | 498 | -1.39% | 110,000 | 169億4671万 | +1.84% |
| 02/08 | 510 | 510 | 501 | 505 | 0% | 55,000 | 171億8491万 | +3.7% |
| 02/07 | 506 | 507 | 500 | 505 | 0% | 107,100 | 171億8491万 | +4.34% |
| 02/06 | 504 | 509 | 502 | 505 | +0.2% | 58,900 | 171億8491万 | +4.77% |
| 02/05 | 504 | 505 | 499 | 504 | +0.2% | 86,000 | 171億5089万 | +5.22% |
| 02/02 | 505 | 505 | 497 | 503 | +0.4% | 94,600 | 171億1686万 | +5.67% |
| 02/01 | 512 | 515 | 500 | 501 | -2.15% | 159,600 | 170億4880万 | +5.92% |
| 01/31 | 503 | 512 | 498 | 512 | +2.61% | 161,500 | 174億2312万 | +8.94% |
| 01/30 | 502 | 502 | 497 | 499 | -0.4% | 69,400 | 169億8074万 | +6.85% |
| 01/29 | 495 | 504 | 494 | 501 | +2.04% | 103,700 | 170億4880万 | +7.74% |
| 01/26 | 489 | 503 | 486 | 491 | +1.03% | 202,200 | 167億850万 | +6.28% |
| 01/25 | 488 | 493 | 486 | 486 | -0.41% | 94,000 | 165億3835万 | +5.88% |
| 01/24 | 488 | 490 | 482 | 488 | -0.61% | 87,800 | 166億641万 | +6.78% |
| 01/23 | 492 | 493 | 486 | 491 | +0.2% | 144,000 | 167億850万 | +7.91% |
| 01/22 | 484 | 492 | 482 | 490 | +1.66% | 134,000 | 166億7447万 | +8.41% |
| 01/19 | 479 | 483 | 479 | 482 | +0.84% | 53,900 | 164億224万 | +7.11% |
| 01/18 | 477 | 481 | 477 | 478 | 0% | 51,800 | 162億6612万 | +6.7% |
| 01/17 | 485 | 488 | 477 | 478 | -0.42% | 96,300 | 162億6612万 | +7.17% |
| 01/16 | 481 | 486 | 476 | 480 | -0.21% | 111,800 | 163億3418万 | +7.87% |
| 01/15 | 467 | 486 | 467 | 481 | +3.44% | 273,000 | 163億6821万 | +8.58% |
| 01/12 | 468 | 470 | 462 | 465 | -0.64% | 125,200 | 158億2373万 | +5.2% |
| 01/11 | 469 | 475 | 468 | 468 | +0.43% | 117,500 | 159億2582万 | +6.12% |
| 01/10 | 468 | 470 | 466 | 466 | -0.43% | 92,800 | 158億5776万 | +5.91% |
| 01/09 | 475 | 478 | 466 | 468 | -0.43% | 165,000 | 159億2582万 | +6.61% |
| 01/05 | 12:00 あかつき本社第41回無担保社債発行に関するお知らせ |
| 01/05 | 455 | 470 | 454 | 470 | +3.52% | 173,400 | 159億9388万 | +7.31% |
| 01/04 | 443 | 457 | 442 | 454 | +2.48% | 158,000 | 154億4941万 | +3.65% |
| 2023 |
| 12/29 | 435 | 443 | 434 | 443 | +2.07% | 125,600 | 150億7508万 | +1.37% |
| 12/28 | 436 | 437 | 430 | 434 | -0.23% | 83,400 | 147億6882万 | -0.91% |
| 12/27 | 430 | 435 | 430 | 435 | +1.16% | 65,600 | 148億285万 | -0.68% |
| 12/26 | 430 | 432 | 427 | 430 | 0% | 58,200 | 146億3270万 | -1.83% |
| 12/25 | 434 | 434 | 430 | 430 | -0.92% | 75,100 | 146億3270万 | -1.83% |
| 12/22 | 434 | 437 | 434 | 434 | -0.23% | 49,400 | 147億6882万 | -1.14% |
| 12/21 | 433 | 436 | 430 | 435 | 0% | 72,800 | 148億285万 | -0.91% |
| 12/20 | 434 | 439 | 434 | 435 | -0.23% | 89,000 | 148億285万 | -0.68% |
| 12/19 | 432 | 436 | 428 | 436 | +1.87% | 88,600 | 148億3688万 | -0.23% |
| 12/18 | 429 | 430 | 424 | 428 | +0.23% | 64,900 | 145億6464万 | -2.06% |
| 12/15 | 425 | 430 | 425 | 427 | +0.47% | 49,200 | 145億3061万 | -2.06% |
| 12/14 | 432 | 432 | 424 | 425 | -2.52% | 91,400 | 144億6255万 | -2.52% |
| 12/13 | 437 | 437 | 431 | 436 | -0.23% | 50,100 | 148億3688万 | +0.23% |
| 12/12 | 437 | 438 | 432 | 437 | +0.23% | 66,800 | 148億7091万 | +0.69% |
| 12/11 | 433 | 439 | 432 | 436 | +1.63% | 69,200 | 148億3688万 | +0.46% |
| 12/08 | 432 | 433 | 428 | 429 | -1.61% | 133,800 | 145億9867万 | -0.92% |
| 12/07 | 442 | 442 | 432 | 436 | -1.36% | 114,800 | 148億3688万 | +0.69% |
| 12/06 | 440 | 445 | 440 | 442 | +0.68% | 67,500 | 150億4105万 | +2.31% |
| 12/05 | 442 | 444 | 439 | 439 | -1.13% | 91,700 | 149億3896万 | +1.86% |
| 12/04 | 448 | 449 | 444 | 444 | -0.45% | 78,300 | 151億911万 | +3.5% |
| 12/01 | 450 | 451 | 446 | 446 | -0.22% | 47,500 | 151億7717万 | +4.21% |
| 11/30 | 449 | 451 | 442 | 447 | 0% | 68,500 | 152億1120万 | +4.68% |
| 11/29 | 450 | 455 | 447 | 447 | -1.32% | 101,500 | 152億1120万 | +5.18% |
| 11/28 | 450 | 459 | 448 | 453 | +0.44% | 80,800 | 154億1538万 | +7.09% |
| 11/27 | 452 | 457 | 447 | 451 | +0.45% | 118,800 | 153億4732万 | +6.87% |
| 11/24 | 443 | 451 | 442 | 449 | +1.58% | 130,000 | 152億7926万 | +6.9% |
| 11/22 | 435 | 446 | 434 | 442 | +1.61% | 102,900 | 150億4105万 | +5.49% |
| 11/21 | 444 | 444 | 435 | 435 | -0.91% | 84,400 | 148億285万 | +4.07% |
| 11/20 | 449 | 453 | 439 | 439 | -1.13% | 164,200 | 149億3896万 | +5.28% |
| 11/17 | 434 | 444 | 431 | 444 | +2.3% | 176,900 | 151億911万 | +6.73% |
| 11/16 | 419 | 434 | 417 | 434 | +4.08% | 240,500 | 147億6882万 | +4.33% |
| 11/15 | 421 | 426 | 416 | 417 | +0.97% | 262,100 | 141億9031万 | +0.24% |
| 11/14 | 15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/14 | 15:00 連結子会社(あかつき証券株式会社)の2024年3月期第2四半期決算について |
| 11/14 | 15:00 剰余金の配当(中間配当)に関するお知らせ |
| 11/14 | 419 | 419 | 411 | 413 | -1.43% | 152,400 | 140億5420万 | -0.96% |
| 11/13 | 419 | 421 | 416 | 419 | +0.96% | 99,400 | 142億5837万 | +0.48% |
| 11/10 | 415 | 417 | 412 | 415 | -0.95% | 52,600 | 141億2226万 | -0.72% |
| 11/09 | 408 | 419 | 407 | 419 | +3.2% | 64,200 | 142億5837万 | +0.48% |
| 11/08 | 420 | 420 | 406 | 406 | -3.33% | 116,900 | 138億1599万 | -2.64% |
| 11/07 | 425 | 425 | 417 | 420 | -1.18% | 91,100 | 142億9240万 | +0.24% |
| 11/06 | 423 | 425 | 422 | 425 | +1.19% | 64,300 | 144億6255万 | +1.43% |
| 11/02 | 420 | 422 | 417 | 420 | 0% | 62,800 | 142億9240万 | -0.24% |
| 11/01 | 415 | 420 | 413 | 420 | +1.94% | 68,500 | 142億9240万 | -0.47% |
| 10/31 | 407 | 412 | 403 | 412 | +1.23% | 84,800 | 140億2017万 | -2.83% |
| 10/30 | 412 | 413 | 405 | 407 | -1.21% | 59,500 | 138億5002万 | -4.46% |
| 10/27 | 407 | 415 | 407 | 412 | +0.98% | 54,400 | 140億2017万 | -3.96% |
| 10/26 | 409 | 412 | 407 | 408 | -1.45% | 54,000 | 138億8405万 | -5.34% |
| 10/25 | 409 | 416 | 409 | 414 | +2.22% | 81,700 | 140億8823万 | -4.61% |
| 10/24 | 408 | 408 | 395 | 405 | -0.49% | 142,900 | 137億8196万 | -7.11% |
| 10/23 | 413 | 414 | 405 | 407 | -1.45% | 83,800 | 138億5002万 | -7.29% |
| 10/20 | 413 | 416 | 410 | 413 | +0.24% | 87,500 | 140億5420万 | -6.35% |
| 10/19 | 414 | 416 | 412 | 412 | -1.2% | 43,100 | 140億2017万 | -6.79% |
| 10/18 | 417 | 419 | 412 | 417 | +0.48% | 63,700 | 141億9031万 | -5.87% |
| 10/13 | 12:15 ヘルスケアファンドにおける保有不動産(販売用不動産)売却に関するお知らせ |
