| 2026 |
| 03/06 | 1,087 | 1,096 | 1,074 | 1,089 | -0.18% | 100,900 | 255億3452万 | -5.88% |
| 03/05 | 1,107 | 1,111 | 1,085 | 1,091 | +2.44% | 103,900 | 255億8142万 | -5.87% |
| 03/04 | 1,087 | 1,087 | 1,052 | 1,065 | -3.45% | 169,800 | 249億7178万 | -8.35% |
| 03/03 | 1,137 | 1,137 | 1,103 | 1,103 | -3.67% | 203,000 | 258億6279万 | -5.4% |
| 03/03 | （空売り報告）Nomura International plc 208,013株（0.88%）+0.1% |
| 03/02 | 1,162 | 1,162 | 1,141 | 1,145 | -2.97% | 162,200 | 268億4759万 | -2.05% |
| 02/27 | 1,177 | 1,183 | 1,175 | 1,180 | +0.25% | 72,800 | 276億6826万 | +0.85% |
| 02/26 | 1,158 | 1,179 | 1,155 | 1,177 | +1.99% | 74,100 | 275億9792万 | +0.6% |
| 02/25 | 1,154 | 1,161 | 1,144 | 1,154 | +0.35% | 102,400 | 270億5862万 | -1.28% |
| 02/24 | 1,155 | 1,162 | 1,147 | 1,150 | -0.35% | 71,500 | 269億6483万 | -1.79% |
| 02/20 | 1,166 | 1,166 | 1,150 | 1,154 | -1.54% | 62,000 | 270億5862万 | -1.54% |
| 02/19 | 1,177 | 1,179 | 1,162 | 1,172 | -0.76% | 49,800 | 274億8068万 | -0.17% |
| 02/18 | 1,176 | 1,185 | 1,169 | 1,181 | +1.46% | 63,900 | 276億9171万 | +0.6% |
| 02/17 | 1,192 | 1,192 | 1,164 | 1,164 | -1.52% | 83,600 | 272億9310万 | -0.85% |
| 02/16 | 1,195 | 1,195 | 1,181 | 1,182 | +0.08% | 58,400 | 277億1516万 | +0.68% |
| 02/13 | 1,208 | 1,213 | 1,177 | 1,181 | -2.88% | 100,400 | 276億9171万 | +0.68% |
| 02/12 | 1,219 | 1,228 | 1,205 | 1,216 | -0.33% | 102,600 | 285億1238万 | +3.75% |
| 02/10 | 1,195 | 1,220 | 1,180 | 1,220 | +1.84% | 232,300 | 286億617万 | +4.27% |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/09 | （IR情報）15:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/09 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 02/09 | 1,212 | 1,214 | 1,188 | 1,198 | +0.25% | 183,900 | 280億9032万 | +2.74% |
| 02/09 | （空売り報告）Nomura International plc 183,685株（0.78%）+0.18% |
| 02/06 | 1,184 | 1,195 | 1,178 | 1,195 | +0.93% | 52,900 | 280億1998万 | +2.66% |
| 02/05 | 1,174 | 1,199 | 1,172 | 1,184 | +1.81% | 113,500 | 277億6205万 | +1.98% |
| 02/04 | 1,154 | 1,167 | 1,148 | 1,163 | +0.78% | 51,900 | 272億6965万 | +0.26% |
| 02/03 | 1,143 | 1,154 | 1,141 | 1,154 | +1.67% | 53,300 | 270億5862万 | -0.43% |
| 02/02 | 1,153 | 1,159 | 1,135 | 1,135 | -0.44% | 62,800 | 266億1312万 | -1.99% |
| 01/30 | 1,132 | 1,145 | 1,132 | 1,140 | +0.09% | 42,300 | 267億3035万 | -1.55% |
| 01/29 | （IR情報）11:30 株式会社みずほ銀行を主幹事とするシンジケートローン組成について |
| 01/29 | 1,132 | 1,142 | 1,119 | 1,139 | +0.44% | 83,800 | 267億691万 | -1.56% |
| 01/28 | 1,154 | 1,154 | 1,134 | 1,134 | -1.99% | 70,600 | 265億8967万 | -1.9% |
| 01/27 | 1,162 | 1,166 | 1,155 | 1,157 | -0.69% | 56,500 | 271億2897万 | +0.17% |
| 01/26 | 1,175 | 1,175 | 1,159 | 1,165 | -1.35% | 55,200 | 273億1655万 | +0.87% |
| 01/26 | （空売り報告）Nomura International plc 142,171株（0.6%）+0.07% |
| 01/23 | （IR情報）17:30 明和地所初、全戸に防音室を備えた賃貸マンションが JR「町田」駅徒歩 3 分に誕生 「クリオ ラモード町田サウンドテラス」 |
| 01/23 | 1,187 | 1,192 | 1,181 | 1,181 | -0.08% | 49,100 | 276億9171万 | +2.43% |
| 01/22 | 1,174 | 1,187 | 1,172 | 1,182 | +1.55% | 38,800 | 277億1516万 | +2.6% |
| 01/21 | 1,160 | 1,168 | 1,151 | 1,164 | -0.68% | 52,800 | 272億9310万 | +1.22% |
| 01/20 | 1,187 | 1,187 | 1,172 | 1,172 | -1.35% | 56,000 | 274億8068万 | +2.18% |
| 01/19 | 1,190 | 1,193 | 1,172 | 1,188 | -0.08% | 58,100 | 278億5584万 | +3.76% |
| 01/19 | （空売り報告）Nomura International plc 124,852株（0.53%）再IN |
| 01/16 | 1,182 | 1,196 | 1,180 | 1,189 | +0.17% | 49,600 | 278億7929万 | +4.02% |
| 01/16 | （空売り報告）Nomura International plc 114,811株（0.48%）-0.02%義務消失 |
| 01/15 | 1,175 | 1,188 | 1,171 | 1,187 | +0.85% | 51,700 | 278億3240万 | +4.12% |
| 01/15 | （空売り報告）Nomura International plc 117,806株（0.5%）新規 |
| 01/14 | 1,178 | 1,187 | 1,170 | 1,177 | +0.43% | 57,700 | 275億9792万 | +3.52% |
| 01/13 | （IR情報）15:30 組織改正並びに役員人事・人事異動に関するお知らせ |
| 01/13 | 1,198 | 1,199 | 1,167 | 1,172 | +0.34% | 99,300 | 274億8068万 | +3.35% |
| 01/09 | 1,160 | 1,172 | 1,160 | 1,168 | +0.69% | 66,500 | 273億8689万 | +3.18% |
| 01/08 | 1,157 | 1,167 | 1,156 | 1,160 | +0.09% | 42,300 | 271億9931万 | +2.65% |
| 01/07 | 1,160 | 1,169 | 1,152 | 1,159 | -0.09% | 64,900 | 271億7586万 | +2.75% |
| 01/06 | 1,132 | 1,165 | 1,132 | 1,160 | +2.56% | 78,600 | 271億9931万 | +2.93% |
| 01/05 | 1,144 | 1,146 | 1,131 | 1,131 | -0.62% | 58,800 | 265億1933万 | +0.35% |
| 2025 |
| 12/30 | 1,140 | 1,144 | 1,137 | 1,138 | +0.18% | 21,400 | 266億8346万 | +0.89% |
| 12/29 | 1,143 | 1,144 | 1,136 | 1,136 | -0.35% | 34,800 | 266億3656万 | +0.71% |
| 12/26 | 1,140 | 1,140 | 1,134 | 1,140 | +0.09% | 38,100 | 267億3035万 | +1.15% |
| 12/25 | 1,136 | 1,143 | 1,134 | 1,139 | +0.71% | 32,000 | 267億691万 | +1.24% |
| 12/24 | 1,132 | 1,135 | 1,130 | 1,131 | -0.09% | 27,300 | 265億1933万 | +0.71% |
| 12/23 | 1,125 | 1,133 | 1,122 | 1,132 | +1.07% | 34,300 | 265億4277万 | +0.98% |
| 12/22 | 1,122 | 1,129 | 1,115 | 1,120 | +0.45% | 66,400 | 262億6140万 | -0.09% |
| 12/19 | 1,121 | 1,126 | 1,115 | 1,115 | -0.71% | 47,300 | 261億4416万 | -0.62% |
| 12/18 | （IR情報）17:30 「クリオ川崎セントラルマークス」販売開始のお知らせ |
| 12/18 | 1,132 | 1,132 | 1,118 | 1,123 | -1.32% | 43,900 | 263億3174万 | 0% |
| 12/17 | 1,144 | 1,144 | 1,127 | 1,138 | +0.44% | 36,800 | 266億8346万 | +1.34% |
| 12/16 | 1,142 | 1,142 | 1,133 | 1,133 | -0.61% | 36,600 | 265億6622万 | +0.98% |
| 12/15 | 1,120 | 1,140 | 1,118 | 1,140 | +0.97% | 32,900 | 267億3035万 | +1.69% |
| 12/12 | 1,123 | 1,129 | 1,119 | 1,129 | +2.45% | 49,100 | 264億7243万 | +0.98% |
| 12/11 | 1,125 | 1,126 | 1,102 | 1,102 | -2.04% | 56,300 | 258億3934万 | -1.25% |
| 12/10 | 1,125 | 1,129 | 1,121 | 1,125 | 0% | 35,000 | 263億7864万 | +0.9% |
| 12/09 | 1,119 | 1,125 | 1,113 | 1,125 | +0.54% | 42,200 | 263億7864万 | +1.17% |
| 12/08 | （IR情報）15:30 組織改正並びに役員人事・人事異動に関するお知らせ |
| 12/08 | 1,113 | 1,119 | 1,110 | 1,119 | +1.54% | 29,700 | 262億3795万 | +0.81% |
| 12/05 | （IR情報）12:30 2026年3月期第2四半期 決算説明会 録画動画公開のお知らせ |
| 12/05 | 1,115 | 1,116 | 1,097 | 1,102 | -1.34% | 75,100 | 258億3934万 | -0.54% |
| 12/04 | （IR情報）17:00 「クリオ ラベルヴィ薬院白金」販売開始のお知らせ |
| 12/04 | （IR情報）17:00 「クリオ横濱西中央グレイスコート」販売開始のお知らせ |
| 12/04 | 1,113 | 1,121 | 1,109 | 1,117 | +0.18% | 37,100 | 261億9106万 | +0.9% |
| 12/03 | 1,118 | 1,128 | 1,113 | 1,115 | -0.45% | 35,500 | 261億4416万 | +0.9% |
| 12/02 | 1,112 | 1,123 | 1,107 | 1,120 | +0.45% | 47,000 | 262億6140万 | +1.45% |
| 12/01 | 1,138 | 1,138 | 1,108 | 1,115 | -1.85% | 66,500 | 261億4416万 | +1.09% |
| 11/28 | 1,158 | 1,166 | 1,136 | 1,136 | -1.9% | 59,400 | 266億3656万 | +3.18% |
| 11/27 | 1,164 | 1,172 | 1,156 | 1,158 | -0.17% | 72,600 | 271億5241万 | +5.46% |
| 11/26 | 1,135 | 1,162 | 1,135 | 1,160 | +2.65% | 124,400 | 271億9931万 | +6.03% |
| 11/25 | 1,119 | 1,132 | 1,107 | 1,130 | +2.54% | 85,900 | 264億9588万 | +3.67% |
| 11/21 | 1,082 | 1,102 | 1,082 | 1,102 | +0.64% | 40,300 | 258億3934万 | +1.47% |
| 11/20 | 1,098 | 1,107 | 1,091 | 1,095 | +1.2% | 49,200 | 256億7521万 | +1.01% |
| 11/19 | 1,100 | 1,109 | 1,082 | 1,082 | -1.73% | 45,700 | 253億7039万 | 0% |
| 11/18 | 1,132 | 1,132 | 1,101 | 1,101 | -2.74% | 75,100 | 258億1590万 | +2.04% |
| 11/17 | 1,118 | 1,137 | 1,114 | 1,132 | -0.88% | 120,300 | 265億4277万 | +5.2% |
| 11/14 | 1,118 | 1,145 | 1,114 | 1,142 | +1.6% | 67,400 | 267億7725万 | +6.33% |
| 11/13 | 1,126 | 1,133 | 1,124 | 1,124 | -0.09% | 44,200 | 263億5519万 | +5.05% |
| 11/12 | 1,133 | 1,140 | 1,118 | 1,125 | -0.62% | 129,000 | 263億7864万 | +5.34% |
| 11/11 | 1,151 | 1,156 | 1,118 | 1,132 | +3.95% | 332,700 | 265億4277万 | +6.19% |
| 11/10 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/10 | （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)(連結) |
| 11/10 | （IR情報）15:30 人事異動に関するお知らせ |
| 11/10 | 1,091 | 1,099 | 1,079 | 1,089 | +1.4% | 155,500 | 255億3452万 | +2.45% |
| 11/07 | 1,073 | 1,077 | 1,068 | 1,074 | +0.09% | 30,500 | 251億8281万 | +1.13% |
| 11/06 | 1,080 | 1,091 | 1,071 | 1,073 | 0% | 76,500 | 251億5936万 | +1.13% |
| 11/05 | 1,062 | 1,081 | 1,061 | 1,073 | +0.28% | 79,300 | 251億5936万 | +0.94% |
| 11/04 | 1,070 | 1,093 | 1,066 | 1,070 | 0% | 70,400 | 250億8902万 | +0.38% |
| 10/31 | 1,066 | 1,072 | 1,057 | 1,070 | +0.66% | 55,700 | 250億8902万 | +0.09% |
| 10/30 | 1,065 | 1,074 | 1,063 | 1,063 | -0.19% | 66,600 | 249億2488万 | -0.75% |
| 10/29 | 1,079 | 1,079 | 1,061 | 1,065 | -0.75% | 75,400 | 249億7178万 | -0.75% |
| 10/28 | 1,104 | 1,104 | 1,071 | 1,073 | -2.45% | 92,800 | 251億5936万 | -0.19% |
| 10/27 | 1,092 | 1,100 | 1,090 | 1,100 | +0.92% | 66,400 | 257億9245万 | +2.04% |
| 10/24 | 1,088 | 1,094 | 1,083 | 1,090 | +1.49% | 70,500 | 255億5797万 | +1.11% |
| 10/23 | （IR情報）16:30 「ハイマート渋谷神泉」マンション建替組合設立のお知らせ |
| 10/23 | 1,060 | 1,080 | 1,058 | 1,074 | +0.94% | 57,900 | 251億8281万 | -0.37% |
| 10/22 | 1,056 | 1,067 | 1,054 | 1,064 | +1.04% | 75,800 | 249億4833万 | -1.48% |
| 10/21 | 1,049 | 1,057 | 1,046 | 1,053 | 0% | 60,900 | 246億9041万 | -2.68% |
| 10/20 | 1,050 | 1,058 | 1,044 | 1,053 | +0.96% | 41,600 | 246億9041万 | -2.86% |
| 10/17 | 1,040 | 1,043 | 1,036 | 1,043 | 0% | 36,200 | 244億5593万 | -4.05% |
| 10/16 | 1,033 | 1,050 | 1,033 | 1,043 | +0.77% | 55,600 | 244億5593万 | -4.31% |
| 10/15 | 1,017 | 1,039 | 1,017 | 1,035 | +2.37% | 65,500 | 242億6835万 | -5.31% |
| 10/14 | 1,020 | 1,032 | 1,008 | 1,011 | -2.88% | 116,200 | 237億560万 | -7.67% |
| 10/10 | （IR情報）14:00 「さいたまマラソンin埼スタ」のタイトルパートナーに決定 |
| 10/10 | 1,051 | 1,051 | 1,041 | 1,041 | -1.61% | 86,600 | 244億903万 | -5.28% |
| 10/09 | 1,064 | 1,071 | 1,057 | 1,058 | -0.56% | 46,400 | 248億764万 | -3.82% |
| 10/08 | 1,071 | 1,077 | 1,064 | 1,064 | -0.65% | 56,000 | 249億4833万 | -3.36% |
| 10/07 | 1,074 | 1,076 | 1,066 | 1,071 | 0% | 45,300 | 251億1246万 | -2.72% |
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。
