| 2026 |
| 07/10 | （IR情報）15:30 従業員持株会を通じた株式付与としての自己株式処分の払込完了に関するお知らせ |
| 07/10 | 1,155 | 1,168 | 1,145 | 1,162 | +1.13% | 236,600 | 567億1896万 | +7.1% |
| 07/09 | 1,161 | 1,167 | 1,141 | 1,149 | -1.2% | 230,100 | 560億8441万 | +6.39% |
| 07/08 | 1,160 | 1,173 | 1,152 | 1,163 | +0.43% | 268,500 | 567億6777万 | +8.29% |
| 07/07 | 1,166 | 1,182 | 1,152 | 1,158 | -0.34% | 433,700 | 565億2371万 | +8.12% |
| 07/06 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/06 | （IR情報）13:00 固定資産の譲渡方針の決定に関するお知らせ |
| 07/06 | 1,150 | 1,179 | 1,133 | 1,162 | +2.92% | 735,800 | 567億1896万 | +8.8% |
| 07/03 | 1,112 | 1,153 | 1,110 | 1,129 | +3.67% | 852,600 | 551億818万 | +6.01% |
| 07/02 | 1,070 | 1,110 | 1,070 | 1,089 | +1.78% | 1,095,300 | 531億5572万 | +2.54% |
| 07/01 | 1,079 | 1,093 | 1,056 | 1,070 | -1.2% | 278,800 | 522億2830万 | +0.75% |
| 07/01 | 株式分割 1→2 |
| 06/30 | 1,091 | 1,100 | 1,075 | 1,083 | +0.56% | 184,400 | 528億6285万 | +1.88% |
| 06/29 | 1,083 | 1,099 | 1,067 | 1,077 | +0.56% | 202,300 | 525億6998万 | +1.13% |
| 06/26 | 1,073 | 1,090 | 1,069 | 1,071 | -0.14% | 190,800 | 1045億5422万 | +0.47% |
| 06/25 | 1,072 | 1,082 | 1,048 | 1,073 | +2.44% | 184,000 | 1047億66万 | +0.52% |
| 06/24 | 1,073 | 1,087 | 1,046 | 1,047 | -2.1% | 209,600 | 1022億1127万 | -2.06% |
| 06/23 | 1,061 | 1,080 | 1,059 | 1,070 | +0.19% | 107,800 | 1044億779万 | -0.05% |
| 06/22 | 1,092 | 1,092 | 1,060 | 1,068 | 0% | 113,800 | 1042億1254万 | -0.42% |
| 06/19 | （IR情報）16:30 従業員持株会を通じた株式付与としての自己株式の処分に関するお知らせ |
| 06/19 | （IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/19 | 1,100 | 1,109 | 1,068 | 1,068 | -1.52% | 463,000 | 1042億1254万 | -0.51% |
| 06/18 | 1,067 | 1,090 | 1,064 | 1,084 | +2.02% | 150,000 | 1058億2332万 | +0.84% |
| 06/17 | 1,070 | 1,080 | 1,061 | 1,063 | +0.09% | 160,200 | 1037億2443万 | -1.25% |
| 06/16 | 1,068 | 1,068 | 1,057 | 1,062 | -0.47% | 129,000 | 1036億2681万 | -1.35% |
| 06/15 | 1,070 | 1,075 | 1,065 | 1,067 | +1.14% | 158,800 | 1041億1492万 | -0.79% |
| 06/12 | 1,049 | 1,064 | 1,049 | 1,055 | +0.86% | 144,400 | 1029億4344万 | -1.63% |
| 06/11 | （IR情報）15:30 固定資産（信託受益権）の取得に関するお知らせ |
| 06/11 | 1,042 | 1,059 | 1,039 | 1,046 | -0.67% | 161,600 | 1020億6484万 | -2.29% |
| 06/10 | 1,040 | 1,058 | 1,034 | 1,053 | +2.88% | 217,400 | 1027億4820万 | -1.45% |
| 06/09 | 1,041 | 1,048 | 1,020 | 1,023 | -0.58% | 144,600 | 998億6832万 | -3.85% |
| 06/08 | 1,048 | 1,051 | 1,020 | 1,029 | -0.82% | 241,000 | 1004億5406万 | -3.02% |
| 06/05 | 1,030 | 1,053 | 1,029 | 1,038 | +2.12% | 293,200 | 1012億8385万 | -1.84% |
| 06/04 | 1,062 | 1,068 | 1,016 | 1,016 | -5.22% | 431,800 | 991億8496万 | -3.33% |
| 06/03 | 1,095 | 1,095 | 1,069 | 1,072 | -2.37% | 239,400 | 1046億5185万 | +2.49% |
| 06/02 | （5%ルール）ストラテジックキャピタル（10.66%） |
| 06/02 | 1,060 | 1,100 | 1,047 | 1,098 | +2.47% | 222,200 | 1071億9004万 | +5.68% |
| 06/01 | 1,059 | 1,077 | 1,053 | 1,072 | +1.08% | 273,600 | 1046億304万 | +3.93% |
| 05/29 | 1,098 | 1,110 | 1,060 | 1,060 | -2.08% | 432,600 | 1034億8037万 | +3.21% |
| 05/28 | 1,092 | 1,107 | 1,064 | 1,083 | -2.17% | 320,400 | 1056億7689万 | +5.82% |
| 05/27 | 1,121 | 1,125 | 1,097 | 1,107 | -1.47% | 244,800 | 1080億1984万 | +8.69% |
| 05/26 | 1,121 | 1,143 | 1,105 | 1,123 | +0.4% | 319,400 | 1096億3062万 | +10.97% |
| 05/25 | 1,104 | 1,126 | 1,102 | 1,119 | +2.05% | 176,400 | 1091億9132万 | +11.18% |
| 05/22 | 1,101 | 1,104 | 1,078 | 1,096 | -0.59% | 175,800 | 1069億9480万 | +9.6% |
| 05/21 | （5%ルール）三井住友銀行（4.37%）SMBC日興証券（2.27%）三井住友カード（1.51%）三井住友DSアセットマネジメント（0.23%） |
| 05/21 | 1,095 | 1,114 | 1,094 | 1,103 | +2.27% | 223,600 | 1076億2935万 | +10.69% |
| 05/20 | 1,096 | 1,101 | 1,060 | 1,078 | -3.1% | 299,800 | 1052億3758万 | +8.78% |
| 05/19 | （IR情報）15:00 米国シカゴ都市圏における物流倉庫開発事業への出資のお知らせ |
| 05/19 | 1,105 | 1,113 | 1,093 | 1,113 | +1.51% | 392,000 | 1086億558万 | +12.72% |
| 05/18 | 1,132 | 1,146 | 1,085 | 1,096 | -1.97% | 536,800 | 1069億9480万 | +11.5% |
| 05/15 | 1,140 | 1,140 | 1,101 | 1,118 | -0.75% | 341,400 | 1091億4250万 | +14.08% |
| 05/14 | （IR情報）15:00 (訂正)「2026年3月期FACT BOOK」の一部訂正に関するお知らせ |
| 05/14 | 1,056 | 1,137 | 1,041 | 1,127 | +6.12% | 615,800 | 1099億7230万 | +15.54% |
| 05/13 | （IR情報）15:00 株主提案に対する当社取締役会意見の補足説明 |
| 05/13 | （IR情報）15:00 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/13 | （IR情報）15:00 株式分割、株式分割に伴う定款の一部変更及び配当方針の変更と配当予想、並びに株主優待制度の新設に関するお知らせ |
| 05/13 | （IR情報）15:00 2026年3月期FACT BOOK |
| 05/13 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,022 | 1,096 | 955 | 1,062 | +4.58% | 305,600 | 1036億2681万 | +9.43% |
| 05/13 | （空売り報告）モルガン・スタンレーMUFG証券 237,714株（0.48%）-0.08%義務消失 |
| 05/12 | 1,013 | 1,022 | 1,011 | 1,015 | 0% | 160,800 | 990億8734万 | +4.96% |
| 05/11 | 995 | 1,016 | 992 | 1,015 | +1.96% | 191,400 | 990億8734万 | +5.07% |
| 05/08 | 1,001 | 1,001 | 989 | 996 | -0.15% | 264,600 | 971億8369万 | +3.27% |
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 277,214株（0.56%）-0.05% |
| 05/07 | 973 | 1,016 | 971 | 997 | +4.23% | 303,600 | 973億3012万 | +3.53% |
| 05/01 | 946 | 970 | 924 | 957 | +1.11% | 352,000 | 933億7639万 | -0.57% |
| 05/01 | （空売り報告）モルガン・スタンレーMUFG証券 298,963株（0.61%）再IN |
| 04/30 | （5%ルール）ストラテジックキャピタル（11.99%） |
| 04/30 | 910 | 959 | 901 | 946 | +3.28% | 333,000 | 923億5135万 | -1.77% |
| 04/28 | 892 | 916 | 881 | 916 | +3.04% | 222,400 | 894億2266万 | -4.98% |
| 04/27 | （IR情報）17:00 株主提案に関する書面受領のお知らせ |
| 04/27 | 882 | 892 | 882 | 889 | +0.17% | 184,600 | 867億8684万 | -7.97% |
| 04/24 | 900 | 904 | 874 | 888 | -1.88% | 258,400 | 866億4040万 | -8.32% |
| 04/23 | 894 | 905 | 884 | 905 | -0.17% | 237,000 | 882億9999万 | -6.75% |
| 04/22 | 958 | 958 | 903 | 906 | -5.67% | 191,400 | 884億4643万 | -6.98% |
| 04/21 | 969 | 972 | 954 | 961 | +0.31% | 80,600 | 937億6688万 | -1.69% |
| 04/20 | 961 | 963 | 952 | 958 | -0.31% | 111,200 | 934億7401万 | -2% |
| 04/17 | 966 | 979 | 956 | 961 | -0.57% | 79,400 | 937億6688万 | -1.79% |
| 04/16 | 972 | 979 | 940 | 966 | +0.26% | 123,000 | 943億381万 | -1.13% |
| 04/15 | 990 | 996 | 964 | 964 | -1.68% | 122,000 | 940億5975万 | -1.48% |
| 04/14 | 977 | 989 | 970 | 980 | +0.31% | 101,600 | 956億7053万 | +0.1% |
| 04/13 | 981 | 985 | 970 | 977 | -0.2% | 107,800 | 953億7766万 | -0.1% |
| 04/10 | 999 | 1,010 | 976 | 979 | -1.61% | 105,800 | 955億7291万 | 0% |
| 04/09 | 1,010 | 1,018 | 995 | 995 | -1.78% | 117,400 | 971億3488万 | +1.53% |
| 04/08 | 1,031 | 1,037 | 1,012 | 1,013 | +0.7% | 141,600 | 988億9209万 | +3.47% |
| 04/07 | 995 | 1,009 | 995 | 1,006 | +1.16% | 59,000 | 982億873万 | +2.76% |
| 04/06 | 1,001 | 1,002 | 989 | 995 | -0.4% | 47,000 | 970億8606万 | +1.58% |
| 04/03 | 989 | 1,001 | 989 | 999 | +1.17% | 43,200 | 974億7656万 | +1.58% |
| 04/02 | 999 | 1,020 | 985 | 987 | -1.05% | 126,800 | 963億5389万 | +0.2% |
| 04/01 | 985 | 998 | 972 | 998 | +3.1% | 114,600 | 973億7893万 | +0.96% |
| 03/31 | 962 | 985 | 959 | 968 | +0.16% | 200,400 | 944億5024万 | -2.17% |
| 03/30 | 933 | 966 | 932 | 966 | -0.92% | 197,000 | 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 | 975 | 978 | 969 | 975 | +0.05% | 148,400 | 951億8242万 | -1.81% |
| 03/26 | 977 | 979 | 963 | 975 | -0.51% | 100,200 | 951億3360万 | -2.06% |
| 03/25 | 992 | 992 | 976 | 980 | +0.82% | 93,400 | 956億2172万 | -1.66% |
| 03/24 | 960 | 974 | 949 | 972 | +5.14% | 150,200 | 948億4074万 | -2.66% |
| 03/23 | 940 | 944 | 919 | 924 | -3.09% | 115,600 | 902億364万 | -7.51% |
| 03/19 | 985 | 985 | 954 | 954 | -3.74% | 123,600 | 930億8352万 | -4.94% |
| 03/18 | 993 | 996 | 985 | 991 | +1.23% | 65,600 | 966億9557万 | -1.54% |
| 03/17 | 974 | 990 | 972 | 979 | +0.41% | 55,600 | 955億2410万 | -2.73% |
| 03/16 | 966 | 982 | 965 | 975 | +0.1% | 77,400 | 951億3360万 | -3.23% |
| 03/13 | 949 | 977 | 941 | 974 | +2.96% | 179,400 | 950億3598万 | -3.52% |
| 03/12 | 958 | 967 | 942 | 946 | -3.27% | 163,400 | 923億254万 | -6.29% |
| 03/11 | 1,006 | 1,006 | 975 | 978 | -0.91% | 114,400 | 954億2647万 | -3.31% |
| 03/10 | 991 | 1,008 | 980 | 987 | +1.65% | 97,800 | 963億508万 | -2.42% |
| 03/09 | 941 | 976 | 941 | 971 | -1.92% | 195,000 | 947億4311万 | -3.91% |
| 03/06 | 990 | 997 | 982 | 990 | -1% | 71,000 | 965億9795万 | -1.93% |
| 03/05 | 995 | 1,012 | 989 | 1,000 | +2.57% | 108,800 | 975億7418万 | -0.74% |
| 03/04 | 983 | 992 | 956 | 975 | -3.32% | 186,200 | 951億3360万 | -3.13% |
| 03/03 | 1,023 | 1,028 | 1,007 | 1,008 | -2.04% | 154,000 | 984億397万 | +0.3% |
| 03/02 | 1,041 | 1,044 | 1,023 | 1,029 | -5.29% | 159,800 | 1004億5406万 | +2.49% |
| 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 | 1,050 | 1,087 | 1,040 | 1,087 | +3.67% | 230,000 | 1060億6738万 | +8.33% |
| 02/26 | 1,050 | 1,065 | 1,048 | 1,048 | 0% | 115,800 | 1023億889万 | +5.01% |
| 02/25 | 1,039 | 1,050 | 1,029 | 1,048 | +0.91% | 119,400 | 1023億889万 | +5.22% |
| 02/24 | 1,023 | 1,041 | 1,011 | 1,039 | +3.13% | 267,000 | 1013億8148万 | +4.48% |
| 02/20 | 1,012 | 1,019 | 990 | 1,007 | -1.66% | 191,600 | 983億635万 | +1.51% |
| 02/19 | 1,017 | 1,026 | 1,009 | 1,024 | +0.44% | 102,600 | 999億6594万 | +3.23% |
| 02/18 | 1,022 | 1,026 | 1,019 | 1,020 | +1.09% | 61,800 | 995億2664万 | +2.88% |
| 02/17 | 1,004 | 1,025 | 1,004 | 1,009 | -0.35% | 69,000 | 984億5279万 | +1.97% |
| 02/16 | 1,013 | 1,019 | 1,003 | 1,012 | +0.6% | 155,800 | 987億9447万 | +2.43% |
| 02/13 | 1,022 | 1,023 | 1,000 | 1,006 | -1.52% | 136,200 | 982億873万 | +2.03% |
| 02/06 | （5%ルール）ストラテジックキャピタル（10.54%） |
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。
