| 2026 |
| 04/02 | 1,997 | 2,040 | 1,970 | 1,974 | -1.05% | 63,400 | 963億5389万 | +0.2% |
| 04/01 | 1,970 | 1,995 | 1,944 | 1,995 | +3.1% | 57,300 | 973億7893万 | +1.01% |
| 03/31 | 1,923 | 1,970 | 1,917 | 1,935 | +0.16% | 100,200 | 944億5024万 | -2.17% |
| 03/30 | 1,865 | 1,932 | 1,864 | 1,932 | -0.92% | 98,500 | 943億381万 | -2.52% |
| 03/27 | （IR情報）14:00 米国ノースカロライナ州シャーロット市における賃貸集合住宅の開発事業へ出資のお知らせ |
| 03/27 | 1,949 | 1,956 | 1,938 | 1,950 | +0.05% | 74,200 | 951億8242万 | -1.81% |
| 03/26 | 1,954 | 1,958 | 1,926 | 1,949 | -0.51% | 50,100 | 951億3360万 | -2.06% |
| 03/25 | 1,983 | 1,983 | 1,951 | 1,959 | +0.82% | 46,700 | 956億2172万 | -1.66% |
| 03/24 | 1,919 | 1,948 | 1,898 | 1,943 | +5.14% | 75,100 | 948億4074万 | -2.61% |
| 03/23 | 1,880 | 1,888 | 1,838 | 1,848 | -3.09% | 57,800 | 902億364万 | -7.51% |
| 03/19 | 1,970 | 1,970 | 1,907 | 1,907 | -3.74% | 61,800 | 930億8352万 | -4.94% |
| 03/18 | 1,986 | 1,991 | 1,970 | 1,981 | +1.23% | 32,800 | 966億9557万 | -1.49% |
| 03/17 | 1,948 | 1,980 | 1,943 | 1,957 | +0.41% | 27,800 | 955億2410万 | -2.78% |
| 03/16 | 1,931 | 1,963 | 1,929 | 1,949 | +0.1% | 38,700 | 951億3360万 | -3.28% |
| 03/13 | 1,898 | 1,953 | 1,881 | 1,947 | +2.96% | 89,700 | 950億3598万 | -3.52% |
| 03/12 | 1,915 | 1,934 | 1,883 | 1,891 | -3.27% | 81,700 | 923億254万 | -6.34% |
| 03/11 | 2,011 | 2,011 | 1,950 | 1,955 | -0.91% | 57,200 | 954億2647万 | -3.31% |
| 03/10 | 1,981 | 2,016 | 1,959 | 1,973 | +1.65% | 48,900 | 963億508万 | -2.38% |
| 03/09 | 1,881 | 1,952 | 1,881 | 1,941 | -1.92% | 97,500 | 947億4311万 | -3.86% |
| 03/06 | 1,979 | 1,993 | 1,964 | 1,979 | -1% | 35,500 | 965億9795万 | -1.93% |
| 03/05 | 1,989 | 2,023 | 1,977 | 1,999 | +2.57% | 54,400 | 975億7418万 | -0.79% |
| 03/04 | 1,966 | 1,983 | 1,911 | 1,949 | -3.32% | 93,100 | 951億3360万 | -3.13% |
| 03/03 | 2,045 | 2,055 | 2,014 | 2,016 | -2.04% | 77,000 | 984億397万 | +0.3% |
| 03/02 | 2,082 | 2,087 | 2,045 | 2,058 | -5.29% | 79,900 | 1004億5406万 | +2.44% |
| 02/27 | （IR情報）17:00 従業員持株会を通じた社員向け株式交付制度の導入に関するお知らせ |
| 02/27 | （IR情報）17:00 組織変更および役員の異動等に関するお知らせ |
| 02/27 | 2,100 | 2,173 | 2,080 | 2,173 | +3.67% | 115,000 | 1060億6738万 | +8.33% |
| 02/26 | 2,100 | 2,130 | 2,096 | 2,096 | 0% | 57,900 | 1023億889万 | +5.01% |
| 02/25 | 2,077 | 2,099 | 2,057 | 2,096 | +0.91% | 59,700 | 1023億889万 | +5.27% |
| 02/24 | 2,045 | 2,082 | 2,021 | 2,077 | +3.13% | 133,500 | 1013億8148万 | +4.53% |
| 02/20 | 2,023 | 2,037 | 1,980 | 2,014 | -1.66% | 95,800 | 983億635万 | +1.51% |
| 02/19 | 2,034 | 2,052 | 2,018 | 2,048 | +0.44% | 51,300 | 999億6594万 | +3.23% |
| 02/18 | 2,043 | 2,051 | 2,037 | 2,039 | +1.09% | 30,900 | 995億2664万 | +2.93% |
| 02/17 | 2,008 | 2,049 | 2,008 | 2,017 | -0.35% | 34,500 | 984億5279万 | +1.97% |
| 02/16 | 2,025 | 2,037 | 2,005 | 2,024 | +0.6% | 77,900 | 987億9447万 | +2.48% |
| 02/13 | 2,043 | 2,046 | 1,999 | 2,012 | -1.52% | 68,100 | 982億873万 | +2.03% |
| 02/12 | 2,052 | 2,090 | 2,031 | 2,043 | -0.44% | 72,700 | 997億2189万 | +3.71% |
| 02/10 | 2,043 | 2,058 | 2,031 | 2,052 | +1.63% | 72,700 | 1001億6119万 | +4.43% |
| 02/09 | 2,050 | 2,065 | 2,007 | 2,019 | +0.6% | 97,900 | 985億5041万 | +3.06% |
| 02/06 | （5%ルール）ストラテジックキャピタル（10.54%） |
| 02/06 | 2,022 | 2,022 | 1,975 | 2,007 | -0.59% | 83,300 | 979億6467万 | +2.66% |
| 02/05 | 1,996 | 2,056 | 1,996 | 2,019 | +2.44% | 96,100 | 985億5041万 | +3.43% |
| 02/04 | 1,984 | 1,984 | 1,940 | 1,971 | -0.66% | 89,100 | 962億746万 | +1.13% |
| 02/03 | 1,944 | 1,998 | 1,933 | 1,984 | +2.8% | 99,000 | 968億4201万 | +1.85% |
| 02/02 | 1,913 | 1,952 | 1,885 | 1,930 | +0.89% | 103,600 | 942億619万 | -0.77% |
| 01/30 | （IR情報）15:00 2026年3月期第3四半期FACT BOOK |
| 01/30 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,918 | 1,949 | 1,905 | 1,913 | -0.36% | 87,800 | 933億7639万 | -1.59% |
| 01/29 | 1,896 | 1,926 | 1,879 | 1,920 | +1.27% | 103,400 | 937億1807万 | -1.18% |
| 01/28 | 1,907 | 1,925 | 1,894 | 1,896 | -1.56% | 93,400 | 925億4660万 | -2.37% |
| 01/27 | 1,906 | 1,954 | 1,905 | 1,926 | +0.73% | 69,400 | 940億1094万 | -0.87% |
| 01/26 | 1,955 | 1,957 | 1,911 | 1,912 | -3.19% | 104,000 | 933億2758万 | -1.49% |
| 01/23 | 2,003 | 2,003 | 1,953 | 1,975 | -0.4% | 70,000 | 964億270万 | +1.75% |
| 01/22 | 1,935 | 1,983 | 1,934 | 1,983 | +2.69% | 44,200 | 967億9320万 | +2.32% |
| 01/21 | 1,955 | 1,963 | 1,930 | 1,931 | -2.13% | 60,500 | 942億5500万 | -0.16% |
| 01/20 | 1,996 | 1,996 | 1,967 | 1,973 | -1.35% | 44,800 | 963億508万 | +2.28% |
| 01/19 | 2,013 | 2,020 | 1,995 | 2,000 | +0.35% | 40,600 | 976億2299万 | +3.9% |
| 01/16 | 1,979 | 2,013 | 1,979 | 1,993 | -0.55% | 51,100 | 972億8131万 | +3.8% |
| 01/15 | 1,986 | 2,005 | 1,978 | 2,004 | +1.01% | 48,100 | 978億1824万 | +4.54% |
| 01/14 | 1,988 | 2,010 | 1,981 | 1,984 | +0.92% | 89,500 | 968億4201万 | +3.82% |
| 01/13 | 1,952 | 1,980 | 1,940 | 1,966 | +1.34% | 51,300 | 959億6340万 | +3.15% |
| 01/09 | 1,948 | 1,956 | 1,932 | 1,940 | +0.21% | 49,400 | 946億9430万 | +1.94% |
| 01/08 | 1,947 | 1,965 | 1,936 | 1,936 | -1.27% | 37,300 | 944億9906万 | +1.84% |
| 01/07 | 1,941 | 1,974 | 1,919 | 1,961 | +1.76% | 77,800 | 957億1934万 | +3.21% |
| 01/06 | 1,904 | 1,942 | 1,900 | 1,927 | +1.21% | 73,800 | 940億5975万 | +1.53% |
| 01/05 | 1,920 | 1,925 | 1,900 | 1,904 | -1.14% | 56,700 | 929億3709万 | +0.37% |
| 2025 |
| 12/30 | 1,950 | 1,951 | 1,926 | 1,926 | -0.57% | 59,300 | 940億1094万 | +1.64% |
| 12/30 | （空売り報告）モルガン・スタンレーMUFG証券 234,461株（0.48%）-0.07%義務消失 |
| 12/29 | 1,941 | 1,949 | 1,922 | 1,937 | -0.05% | 47,900 | 945億4787万 | +2.38% |
| 12/26 | 1,940 | 1,952 | 1,929 | 1,938 | +0.16% | 43,500 | 945億9668万 | +2.65% |
| 12/25 | 1,918 | 1,947 | 1,910 | 1,935 | +0.83% | 41,800 | 944億5024万 | +2.82% |
| 12/24 | 1,924 | 1,924 | 1,906 | 1,919 | +1.43% | 53,100 | 936億6926万 | +2.35% |
| 12/23 | （IR情報）18:30 主要株主の異動に関するお知らせ |
| 12/23 | （5%ルール）ストラテジックキャピタル（10.3%） |
| 12/23 | 1,902 | 1,913 | 1,887 | 1,892 | -0.58% | 70,200 | 923億5135万 | +1.18% |
| 12/22 | 1,901 | 1,908 | 1,891 | 1,903 | +0.21% | 41,800 | 928億8828万 | +1.98% |
| 12/19 | 1,900 | 1,909 | 1,876 | 1,899 | -0.05% | 86,500 | 926億9303万 | +2.04% |
| 12/18 | 1,897 | 1,916 | 1,894 | 1,900 | +0.16% | 75,900 | 927億4184万 | +2.32% |
| 12/17 | 1,885 | 1,905 | 1,885 | 1,897 | +0.32% | 84,300 | 925億9541万 | +2.32% |
| 12/16 | 1,892 | 1,903 | 1,889 | 1,891 | -0.53% | 57,100 | 923億254万 | +2.16% |
| 12/15 | 1,887 | 1,911 | 1,884 | 1,901 | +0.74% | 50,300 | 927億9065万 | +2.81% |
| 12/12 | 1,823 | 1,903 | 1,823 | 1,887 | +4.78% | 126,700 | 921億729万 | +2.22% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 271,161株（0.55%）-0.05% |
| 12/11 | 1,884 | 1,896 | 1,793 | 1,801 | -4.41% | 140,100 | 879億950万 | -2.28% |
| 12/10 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月4日) |
| 12/10 | 1,900 | 1,906 | 1,884 | 1,884 | -0.16% | 71,000 | 919億6086万 | +2.17% |
| 12/09 | 1,917 | 1,920 | 1,871 | 1,887 | -0.89% | 102,000 | 921億729万 | +2.55% |
| 12/08 | （5%ルール）ストラテジックキャピタル（9.29%） |
| 12/08 | 1,860 | 1,911 | 1,856 | 1,904 | +3.03% | 61,800 | 929億3709万 | +3.87% |
| 12/05 | 1,867 | 1,876 | 1,834 | 1,848 | -1.44% | 91,100 | 902億364万 | +1.15% |
| 12/04 | 1,870 | 1,895 | 1,868 | 1,875 | -0.27% | 59,900 | 915億2155万 | +2.85% |
| 12/03 | 1,890 | 1,902 | 1,877 | 1,880 | -1.05% | 93,800 | 917億6561万 | +3.41% |
| 12/02 | 1,900 | 1,908 | 1,894 | 1,900 | -0.21% | 54,700 | 927億4184万 | +4.8% |
| 12/01 | 1,904 | 1,912 | 1,888 | 1,904 | 0% | 78,500 | 929億3709万 | +5.37% |
| 12/01 | （空売り報告）モルガン・スタンレーMUFG証券 294,261株（0.6%）+0.08% |
| 11/28 | 1,905 | 1,911 | 1,896 | 1,904 | +0.16% | 43,300 | 929億3709万 | +5.72% |
| 11/27 | （IR情報）15:30 米国テキサス州ダラス市内所在の賃貸集合住宅への出資のお知らせ |
| 11/27 | 1,871 | 1,912 | 1,871 | 1,901 | +1.88% | 89,700 | 927億9065万 | +5.85% |
| 11/26 | 1,870 | 1,884 | 1,856 | 1,866 | +0.86% | 66,300 | 910億8225万 | +4.25% |
| 11/25 | 1,834 | 1,854 | 1,833 | 1,850 | +0.98% | 83,300 | 903億127万 | +3.58% |
| 11/21 | 1,800 | 1,833 | 1,800 | 1,832 | +2.23% | 118,700 | 894億2266万 | +2.86% |
| 11/20 | 1,785 | 1,799 | 1,774 | 1,792 | +1.7% | 91,100 | 874億7020万 | +0.73% |
| 11/20 | （空売り報告）モルガン・スタンレーMUFG証券 255,167株（0.52%）再IN |
| 11/19 | 1,781 | 1,787 | 1,758 | 1,762 | -1.01% | 102,400 | 860億585万 | -0.68% |
| 11/18 | 1,792 | 1,804 | 1,775 | 1,780 | -0.67% | 125,400 | 868億8446万 | +0.56% |
| 11/17 | 1,800 | 1,809 | 1,781 | 1,792 | -0.44% | 90,000 | 874億7020万 | +1.41% |
| 11/14 | 1,779 | 1,811 | 1,776 | 1,800 | +0.95% | 61,500 | 878億6069万 | +2.1% |
| 11/13 | 1,815 | 1,825 | 1,774 | 1,783 | -2.3% | 56,300 | 870億3090万 | +1.36% |
| 11/12 | 1,817 | 1,843 | 1,811 | 1,825 | -0.16% | 57,200 | 890億8098万 | +3.99% |
| 11/11 | 1,831 | 1,839 | 1,801 | 1,828 | -0.6% | 67,800 | 892億2741万 | +4.46% |
| 11/10 | （自社株買い）取締役会(2025年10月31日)での決議状況(取得期間2025年11月4日) |
| 11/10 | 1,847 | 1,875 | 1,834 | 1,839 | +1.38% | 109,000 | 897億6434万 | +5.51% |
| 11/07 | 1,822 | 1,843 | 1,806 | 1,814 | -0.6% | 93,100 | 885億4405万 | +4.61% |
| 11/06 | 1,835 | 1,840 | 1,804 | 1,825 | -0.54% | 140,000 | 890億8098万 | +5.74% |
| 11/05 | 1,775 | 1,844 | 1,771 | 1,835 | +3.97% | 293,600 | 895億6909万 | +6.75% |
| 11/04 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式の取得終了に関するお知らせ |
| 11/04 | 1,742 | 1,776 | 1,740 | 1,765 | +1.85% | 203,900 | 861億5229万 | +3.1% |
| 10/31 | （IR情報）16:30 自己株式の取得および自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | （IR情報）15:00 2026年3月期第2四半期FACT BOOK |
| 10/30 | （空売り報告）モルガン・スタンレーMUFG証券 192,867株（0.39%）-0.41%義務消失 |
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。
