| 2026 |
| 03/09 | 3,200 | 3,310 | 3,130 | 3,300 | -0.6% | 91,600 | 1180億8720万 | -0.45% |
| 03/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（3.87%） |
| 03/06 | 3,185 | 3,410 | 3,180 | 3,320 | +2.31% | 214,000 | 1188億288万 | +0.21% |
| 03/05 | （IR情報）15:30 仕掛販売用不動産の譲渡に関するお知らせ |
| 03/05 | 3,265 | 3,345 | 3,225 | 3,245 | +1.56% | 46,900 | 1161億1908万 | -1.96% |
| 03/04 | 3,210 | 3,260 | 3,170 | 3,195 | -2.59% | 61,300 | 1143億2988万 | -3.47% |
| 03/03 | 3,285 | 3,320 | 3,270 | 3,280 | -1.06% | 38,600 | 1173億7152万 | -1% |
| 03/02 | 3,295 | 3,320 | 3,275 | 3,315 | -0.75% | 50,100 | 1186億2396万 | 0% |
| 02/27 | 3,340 | 3,340 | 3,300 | 3,340 | -0.3% | 38,200 | 1195億1856万 | +0.75% |
| 02/26 | 3,365 | 3,375 | 3,350 | 3,350 | 0% | 24,600 | 1198億7640万 | +1.09% |
| 02/25 | 3,315 | 3,355 | 3,315 | 3,350 | +1.06% | 23,200 | 1198億7640万 | +1.09% |
| 02/24 | 3,270 | 3,340 | 3,265 | 3,315 | +1.69% | 32,600 | 1186億2396万 | +0.03% |
| 02/20 | 3,310 | 3,350 | 3,260 | 3,260 | -2.4% | 32,500 | 1166億5584万 | -1.72% |
| 02/19 | 3,320 | 3,340 | 3,305 | 3,340 | +0.6% | 17,200 | 1195億1856万 | +0.51% |
| 02/18 | 3,335 | 3,340 | 3,315 | 3,320 | +0.3% | 15,000 | 1188億288万 | -0.15% |
| 02/17 | 3,310 | 3,325 | 3,300 | 3,310 | -0.15% | 19,200 | 1184億4504万 | -0.51% |
| 02/16 | 3,325 | 3,330 | 3,300 | 3,315 | -0.15% | 26,000 | 1186億2396万 | -0.48% |
| 02/13 | 3,400 | 3,455 | 3,315 | 3,320 | -2.35% | 18,200 | 1188億288万 | -0.42% |
| 02/12 | 3,360 | 3,440 | 3,360 | 3,400 | +0.74% | 38,600 | 1216億6560万 | +1.95% |
| 02/10 | 3,345 | 3,375 | 3,320 | 3,375 | +1.35% | 21,100 | 1207億7100万 | +1.23% |
| 02/09 | 3,355 | 3,370 | 3,320 | 3,330 | +0.3% | 28,700 | 1191億6072万 | -0.03% |
| 02/06 | （5%ルール）ストラテジックキャピタル（14.67%） |
| 02/06 | 3,355 | 3,355 | 3,310 | 3,320 | -1.19% | 26,500 | 1188億288万 | -0.33% |
| 02/05 | 3,350 | 3,405 | 3,345 | 3,360 | +0.6% | 35,200 | 1202億3424万 | +0.87% |
| 02/04 | 3,270 | 3,340 | 3,270 | 3,340 | +1.37% | 21,400 | 1195億1856万 | +0.3% |
| 02/03 | 3,320 | 3,330 | 3,275 | 3,295 | +1.23% | 47,400 | 1179億828万 | -1.08% |
| 02/02 | 3,390 | 3,390 | 3,255 | 3,255 | -1.96% | 56,100 | 1164億7692万 | -2.31% |
| 01/30 | （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 |
| 01/30 | （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) |
| 01/30 | 3,250 | 3,345 | 3,245 | 3,320 | +2.31% | 45,900 | 1188億288万 | -0.45% |
| 01/29 | 3,245 | 3,265 | 3,210 | 3,245 | 0% | 35,200 | 1161億1908万 | -2.7% |
| 01/28 | 3,255 | 3,255 | 3,220 | 3,245 | -0.31% | 34,900 | 1161億1908万 | -2.79% |
| 01/27 | 3,280 | 3,290 | 3,245 | 3,255 | -0.76% | 47,000 | 1164億7692万 | -2.57% |
| 01/26 | 3,300 | 3,305 | 3,280 | 3,280 | -0.91% | 38,000 | 1173億7152万 | -1.86% |
| 01/23 | 3,330 | 3,360 | 3,310 | 3,310 | -0.6% | 23,600 | 1184億4504万 | -1.02% |
| 01/22 | 3,320 | 3,355 | 3,320 | 3,330 | +0.76% | 27,300 | 1191億6072万 | -0.45% |
| 01/21 | 3,325 | 3,335 | 3,295 | 3,305 | -1.34% | 26,900 | 1182億6612万 | -1.17% |
| 01/20 | 3,355 | 3,375 | 3,320 | 3,350 | -0.15% | 24,500 | 1198億7640万 | +0.24% |
| 01/19 | 3,400 | 3,425 | 3,355 | 3,355 | -1.32% | 19,500 | 1200億5532万 | +0.45% |
| 01/16 | 3,380 | 3,415 | 3,365 | 3,400 | -0.15% | 19,500 | 1216億6560万 | +1.86% |
| 01/15 | 3,375 | 3,410 | 3,360 | 3,405 | +0.89% | 20,100 | 1218億4452万 | +2.1% |
| 01/14 | 3,375 | 3,425 | 3,365 | 3,375 | 0% | 40,300 | 1207億7100万 | +1.32% |
| 01/13 | 3,415 | 3,425 | 3,365 | 3,375 | -1.17% | 29,800 | 1207億7100万 | +1.35% |
| 01/09 | 3,380 | 3,455 | 3,380 | 3,415 | +1.04% | 17,800 | 1222億236万 | +2.61% |
| 01/08 | 3,355 | 3,395 | 3,350 | 3,380 | +0.6% | 20,800 | 1209億4992万 | +1.62% |
| 01/07 | 3,350 | 3,385 | 3,340 | 3,360 | -0.44% | 27,800 | 1202億3424万 | +0.96% |
| 01/06 | 3,325 | 3,375 | 3,310 | 3,375 | +2.12% | 20,400 | 1207億7100万 | +1.32% |
| 01/05 | 3,310 | 3,340 | 3,305 | 3,305 | -0.15% | 17,300 | 1182億6612万 | -0.84% |
| 2025 |
| 12/30 | 3,330 | 3,330 | 3,310 | 3,310 | -0.3% | 21,000 | 1184億4504万 | -0.81% |
| 12/29 | 3,355 | 3,365 | 3,315 | 3,320 | -1.04% | 29,300 | 1188億288万 | -0.6% |
| 12/26 | 3,345 | 3,370 | 3,335 | 3,355 | +0.3% | 12,900 | 1200億5532万 | +0.36% |
| 12/25 | 3,330 | 3,350 | 3,320 | 3,345 | +0.75% | 10,000 | 1196億9748万 | +0.15% |
| 12/24 | 3,325 | 3,335 | 3,320 | 3,320 | -0.45% | 12,400 | 1188億288万 | -0.54% |
| 12/23 | 3,315 | 3,335 | 3,305 | 3,335 | +0.6% | 29,400 | 1193億3964万 | -0.06% |
| 12/22 | 3,320 | 3,330 | 3,310 | 3,315 | -0.15% | 19,700 | 1186億2396万 | -0.66% |
| 12/19 | 3,320 | 3,320 | 3,300 | 3,320 | 0% | 23,700 | 1188億288万 | -0.51% |
| 12/18 | 3,310 | 3,335 | 3,310 | 3,320 | +0.61% | 22,300 | 1188億288万 | -0.48% |
| 12/17 | 3,325 | 3,325 | 3,300 | 3,300 | -0.75% | 4,700 | 1180億8720万 | -1.08% |
| 12/16 | 3,335 | 3,340 | 3,310 | 3,325 | -0.45% | 14,400 | 1189億8180万 | -0.33% |
| 12/15 | 3,315 | 3,345 | 3,305 | 3,340 | +1.37% | 15,300 | 1195億1856万 | +0.15% |
| 12/12 | 3,295 | 3,315 | 3,270 | 3,295 | +1.54% | 30,400 | 1179億828万 | -1.14% |
| 12/11 | 3,300 | 3,325 | 3,235 | 3,245 | -1.67% | 23,600 | 1161億1908万 | -2.61% |
| 12/10 | 3,310 | 3,330 | 3,295 | 3,300 | -0.3% | 28,600 | 1180億8720万 | -1.05% |
| 12/09 | 3,335 | 3,380 | 3,290 | 3,310 | -0.6% | 31,200 | 1184億4504万 | -0.66% |
| 12/08 | 3,300 | 3,330 | 3,300 | 3,330 | +0.91% | 11,300 | 1191億6072万 | -0.09% |
| 12/05 | 3,325 | 3,335 | 3,300 | 3,300 | -1.35% | 16,400 | 1180億8720万 | -0.96% |
| 12/04 | 3,340 | 3,365 | 3,335 | 3,345 | +0.15% | 23,200 | 1196億9748万 | +0.42% |
| 12/03 | 3,350 | 3,350 | 3,315 | 3,340 | -0.45% | 53,500 | 1195億1856万 | +0.33% |
| 12/02 | 3,435 | 3,435 | 3,320 | 3,355 | -2.19% | 33,500 | 1200億5532万 | +0.75% |
| 12/01 | 3,445 | 3,475 | 3,405 | 3,430 | -0.29% | 26,000 | 1227億3912万 | +3.06% |
| 11/28 | 3,425 | 3,455 | 3,415 | 3,440 | +0.44% | 19,600 | 1230億9696万 | +3.43% |
| 11/27 | 3,385 | 3,435 | 3,385 | 3,425 | +0.44% | 23,000 | 1225億6020万 | +3.1% |
| 11/26 | 3,400 | 3,420 | 3,395 | 3,410 | +1.04% | 23,000 | 1220億2344万 | +2.8% |
| 11/25 | 3,390 | 3,405 | 3,375 | 3,375 | -0.44% | 23,400 | 1207億7100万 | +1.84% |
| 11/21 | 3,270 | 3,395 | 3,270 | 3,390 | +3.35% | 33,500 | 1213億776万 | +2.39% |
| 11/20 | 3,300 | 3,325 | 3,280 | 3,280 | -0.61% | 31,400 | 1173億7152万 | -0.85% |
| 11/19 | 3,320 | 3,340 | 3,295 | 3,300 | 0% | 27,300 | 1180億8720万 | -0.3% |
| 11/18 | 3,325 | 3,325 | 3,280 | 3,300 | -0.75% | 26,500 | 1180億8720万 | -0.3% |
| 11/17 | 3,315 | 3,350 | 3,310 | 3,325 | +0.3% | 38,800 | 1189億8180万 | +0.45% |
| 11/14 | 3,310 | 3,315 | 3,290 | 3,315 | +0.15% | 13,300 | 1186億2396万 | +0.18% |
| 11/13 | 3,320 | 3,335 | 3,295 | 3,310 | -0.3% | 19,900 | 1184億4504万 | -0.03% |
| 11/12 | 3,345 | 3,350 | 3,310 | 3,320 | +0.45% | 20,600 | 1188億288万 | +0.12% |
| 11/11 | 3,320 | 3,320 | 3,270 | 3,305 | +0.15% | 21,500 | 1182億6612万 | -0.42% |
| 11/10 | 3,285 | 3,320 | 3,285 | 3,300 | +0.46% | 23,100 | 1180億8720万 | -0.6% |
| 11/07 | 3,255 | 3,325 | 3,255 | 3,285 | +0.31% | 35,200 | 1175億5044万 | -1.02% |
| 11/06 | 3,300 | 3,320 | 3,270 | 3,275 | -0.76% | 32,800 | 1171億9260万 | -1.39% |
| 11/05 | 3,230 | 3,315 | 3,225 | 3,300 | +1.85% | 69,300 | 1180億8720万 | -0.72% |
| 11/04 | 3,270 | 3,290 | 3,155 | 3,240 | -2.99% | 90,900 | 1159億4016万 | -2.61% |
| 10/31 | （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) |
| 10/31 | 3,305 | 3,375 | 3,305 | 3,340 | +1.06% | 35,200 | 1195億1856万 | +0.15% |
| 10/30 | 3,250 | 3,305 | 3,235 | 3,305 | +1.38% | 208,600 | 1182億6612万 | -0.93% |
| 10/30 | （空売り報告）Nomura International plc 17,167株（0.04%）-0.46%義務消失 |
| 10/29 | 3,285 | 3,290 | 3,240 | 3,260 | -1.21% | 63,300 | 1166億5584万 | -2.37% |
| 10/28 | 3,345 | 3,345 | 3,295 | 3,300 | -1.64% | 35,900 | 1180億8720万 | -1.29% |
| 10/27 | 3,330 | 3,355 | 3,315 | 3,355 | +0.9% | 37,900 | 1200億5532万 | +0.21% |
| 10/24 | 3,385 | 3,385 | 3,325 | 3,325 | -1.34% | 26,200 | 1189億8180万 | -0.75% |
| 10/23 | 3,330 | 3,380 | 3,315 | 3,370 | +1.2% | 22,200 | 1205億9208万 | +0.51% |
| 10/22 | 3,330 | 3,345 | 3,325 | 3,330 | +0.3% | 17,300 | 1191億6072万 | -0.75% |
| 10/22 | （空売り報告）Nomura International plc 181,734株（0.5%）新規 |
| 10/21 | 3,325 | 3,345 | 3,310 | 3,320 | -0.15% | 22,500 | 1188億288万 | -1.13% |
| 10/20 | 3,335 | 3,335 | 3,290 | 3,325 | +0.76% | 21,300 | 1189億8180万 | -1.07% |
| 10/17 | 3,310 | 3,320 | 3,285 | 3,300 | -0.45% | 24,800 | 1180億8720万 | -1.96% |
| 10/16 | 3,320 | 3,325 | 3,300 | 3,315 | -0.15% | 21,000 | 1186億2396万 | -1.66% |
| 10/15 | 3,320 | 3,340 | 3,305 | 3,320 | +0.45% | 23,800 | 1188億288万 | -1.66% |
| 10/14 | 3,280 | 3,320 | 3,260 | 3,305 | +0.3% | 42,600 | 1182億6612万 | -2.19% |
| 10/10 | 3,260 | 3,310 | 3,255 | 3,295 | -0.3% | 51,000 | 1179億828万 | -2.57% |
| 10/09 | 3,355 | 3,360 | 3,285 | 3,305 | -2.07% | 36,000 | 1182億6612万 | -2.36% |
| 10/08 | 3,415 | 3,445 | 3,360 | 3,375 | -1.6% | 39,800 | 1207億7100万 | -0.44% |
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。
