| 2026 |
| 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 |
| 10/31 | 1,750 | 1,754 | 1,733 | 1,733 | -0.63% | 172,700 | 845億9032万 | +1.29% |
| 10/30 | 1,750 | 1,758 | 1,726 | 1,744 | +0.06% | 419,800 | 851億2725万 | +1.99% |
| 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 |
| 10/29 | 1,748 | 1,757 | 1,737 | 1,743 | -0.23% | 179,900 | 850億7844万 | +1.93% |
| 10/28 | 1,745 | 1,762 | 1,741 | 1,747 | -1.3% | 194,200 | 852億7368万 | +2.22% |
| 10/27 | 1,783 | 1,783 | 1,750 | 1,770 | +1.55% | 174,000 | 863億9635万 | +3.69% |
| 10/24 | （5%ルール）ストラテジックキャピタル（8.28%） |
| 10/24 | 1,751 | 1,758 | 1,733 | 1,743 | -0.4% | 106,900 | 850億7844万 | +2.47% |
| 10/23 | 1,750 | 1,769 | 1,747 | 1,750 | -1.57% | 142,700 | 854億2012万 | +3.18% |
| 10/22 | 1,807 | 1,807 | 1,758 | 1,778 | +1.6% | 329,600 | 867億8684万 | +5.14% |
| 10/21 | 1,756 | 1,763 | 1,740 | 1,750 | -0.68% | 113,200 | 854億2012万 | +3.92% |
| 10/20 | 1,788 | 1,788 | 1,743 | 1,762 | +1.61% | 182,000 | 860億585万 | +4.94% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 394,169株（0.8%）+0.07% |
| 10/17 | 1,783 | 1,792 | 1,728 | 1,734 | -3.02% | 325,000 | 846億3913万 | +3.65% |
| 10/16 | 1,698 | 1,827 | 1,698 | 1,788 | +7.32% | 394,800 | 872億7495万 | +7.13% |
| 10/16 | （空売り報告）モルガン・スタンレーMUFG証券 359,067株（0.73%）+0.13% |
| 10/15 | 1,675 | 1,690 | 1,661 | 1,666 | +0.3% | 82,800 | 813億1995万 | +0.24% |
| 10/14 | 1,690 | 1,704 | 1,657 | 1,661 | -2.24% | 104,400 | 810億7589万 | +0.12% |
| 10/10 | 1,681 | 1,714 | 1,671 | 1,699 | 0% | 118,300 | 829億3073万 | +2.6% |
| 10/09 | 1,680 | 1,718 | 1,680 | 1,699 | +0.95% | 153,200 | 829億3073万 | +2.91% |
| 10/08 | （IR情報）15:30 ヘルスケアアセットマネジメント株式会社への出資に関するお知らせ |
| 10/08 | 1,704 | 1,735 | 1,679 | 1,683 | -1.23% | 143,100 | 821億4975万 | +2.25% |
| 10/07 | 1,694 | 1,723 | 1,689 | 1,704 | +0.89% | 78,600 | 831億7479万 | +3.78% |
| 10/07 | （空売り報告）モルガン・スタンレーMUFG証券 294,167株（0.6%）+0.1% |
| 10/06 | 1,670 | 1,702 | 1,670 | 1,689 | +2.18% | 89,300 | 824億4262万 | +3.24% |
| 10/03 | 1,615 | 1,660 | 1,615 | 1,653 | +2.29% | 44,000 | 806億8540万 | +1.29% |
| 10/02 | 1,623 | 1,630 | 1,609 | 1,616 | -0.43% | 100,700 | 788億7938万 | -0.86% |
| 10/01 | 1,638 | 1,651 | 1,607 | 1,623 | -0.98% | 99,300 | 792億2106万 | -0.31% |
| 09/30 | 1,654 | 1,655 | 1,620 | 1,639 | -1.56% | 120,100 | 800億204万 | +0.74% |
| 09/29 | 1,710 | 1,721 | 1,664 | 1,665 | -3.98% | 81,900 | 812億7114万 | +2.46% |
| 09/26 | 1,717 | 1,738 | 1,716 | 1,734 | +0.99% | 110,600 | 846億3913万 | +6.91% |
| 09/25 | 1,730 | 1,738 | 1,705 | 1,717 | -0.75% | 70,600 | 838億934万 | +6.18% |
| 09/24 | 1,726 | 1,757 | 1,718 | 1,730 | -0.06% | 74,300 | 844億4389万 | +7.25% |
| 09/22 | 1,688 | 1,752 | 1,680 | 1,731 | +2% | 125,700 | 844億9270万 | +7.65% |
| 09/22 | （空売り報告）モルガン・スタンレーMUFG証券 244,967株（0.5%）再IN |
| 09/19 | 1,630 | 1,697 | 1,625 | 1,697 | +5.27% | 181,100 | 828億3311万 | +5.86% |
| 09/18 | 1,630 | 1,630 | 1,612 | 1,612 | -0.31% | 55,600 | 786億8413万 | +0.88% |
| 09/17 | 1,621 | 1,622 | 1,609 | 1,617 | -0.74% | 43,100 | 789億2819万 | +1.19% |
| 09/17 | （空売り報告）モルガン・スタンレーMUFG証券 243,267株（0.49%）-0.1%義務消失 |
| 09/16 | 1,615 | 1,635 | 1,615 | 1,629 | +0.99% | 37,500 | 795億1393万 | +1.88% |
| 09/12 | 1,618 | 1,620 | 1,607 | 1,613 | -0.12% | 48,200 | 787億3294万 | +1% |
| 09/11 | 1,608 | 1,616 | 1,603 | 1,615 | +0.44% | 29,900 | 788億3056万 | +1.25% |
| 09/10 | 1,625 | 1,625 | 1,595 | 1,608 | -1.11% | 49,300 | 784億8888万 | +0.88% |
| 09/09 | 1,643 | 1,646 | 1,624 | 1,626 | -0.12% | 34,700 | 793億6749万 | +2.14% |
| 09/08 | 1,620 | 1,644 | 1,614 | 1,628 | +2.13% | 55,700 | 794億6511万 | +2.39% |
| 09/05 | 1,591 | 1,598 | 1,577 | 1,594 | +0.19% | 43,300 | 778億552万 | +0.38% |
| 09/04 | 1,578 | 1,593 | 1,556 | 1,591 | +1.21% | 55,700 | 776億5909万 | +0.25% |
| 09/03 | 1,566 | 1,582 | 1,566 | 1,572 | 0% | 46,200 | 767億3167万 | -0.88% |
| 09/02 | 1,568 | 1,581 | 1,562 | 1,572 | +0.32% | 38,400 | 767億3167万 | -0.88% |
| 09/01 | 1,563 | 1,586 | 1,562 | 1,567 | -0.13% | 35,500 | 764億8761万 | -1.2% |
| 08/29 | 1,571 | 1,578 | 1,569 | 1,569 | -0.76% | 28,400 | 765億8524万 | -1.13% |
| 08/28 | 1,589 | 1,597 | 1,579 | 1,581 | -0.88% | 49,400 | 771億7097万 | -0.32% |
| 08/27 | 1,585 | 1,598 | 1,575 | 1,595 | +0.76% | 49,600 | 778億5433万 | +0.63% |
| 08/26 | 1,595 | 1,608 | 1,575 | 1,583 | -0.94% | 59,700 | 772億6860万 | 0% |
| 08/25 | 1,579 | 1,598 | 1,574 | 1,598 | +1.2% | 57,800 | 780億77万 | +1.08% |
| 08/22 | 1,590 | 1,592 | 1,568 | 1,579 | -0.38% | 50,400 | 770億7335万 | 0% |
| 08/21 | 1,621 | 1,621 | 1,576 | 1,585 | -1.67% | 49,900 | 773億6622万 | +0.44% |
| 08/19 | （空売り報告）モルガン・スタンレーMUFG証券 290,367株（0.59%）-0.01% |
| 08/18 | （空売り報告）モルガン・スタンレーMUFG証券 294,667株（0.6%）+0.01% |
| 08/15 | （空売り報告）モルガン・スタンレーMUFG証券 289,967株（0.59%）-0.02% |
