| 2026 |
| 06/02 | 3,470 | 3,480 | 3,400 | 3,415 | -2.15% | 54,200 | 1222億236万 | -1.01% |
| 06/01 | 3,550 | 3,575 | 3,470 | 3,490 | -2.38% | 39,300 | 1248億8616万 | +1.28% |
| 05/29 | 3,585 | 3,645 | 3,535 | 3,575 | +0.14% | 54,900 | 1279億2780万 | +3.83% |
| 05/28 | 3,540 | 3,605 | 3,475 | 3,570 | +0.85% | 38,700 | 1277億4888万 | +3.87% |
| 05/27 | 3,600 | 3,670 | 3,500 | 3,540 | -1.67% | 43,800 | 1266億7536万 | +3.18% |
| 05/26 | 3,555 | 3,685 | 3,535 | 3,600 | +2.86% | 67,000 | 1288億2240万 | +5.02% |
| 05/25 | 3,505 | 3,515 | 3,455 | 3,500 | -0.57% | 40,400 | 1252億4400万 | +2.25% |
| 05/22 | 3,585 | 3,585 | 3,485 | 3,520 | -1.81% | 37,700 | 1259億5968万 | +2.89% |
| 05/21 | 3,600 | 3,620 | 3,525 | 3,585 | +0.7% | 56,700 | 1282億8564万 | +4.86% |
| 05/20 | 3,660 | 3,665 | 3,530 | 3,560 | -2.73% | 36,900 | 1273億9104万 | +4.22% |
| 05/19 | 3,675 | 3,770 | 3,660 | 3,660 | -1.08% | 90,400 | 1309億6944万 | +7.24% |
| 05/18 | 3,705 | 3,725 | 3,615 | 3,700 | +1.37% | 86,000 | 1324億80万 | +8.6% |
| 05/15 | （IR情報）10:00 株主提案権行使に係る書面の受領及び当社取締役会意見に関するお知らせ |
| 05/15 | 3,850 | 3,850 | 3,525 | 3,650 | +10.94% | 147,400 | 1306億1160万 | +7.38% |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 取締役候補者の選任に関するお知らせ |
| 05/14 | 3,285 | 3,320 | 3,225 | 3,290 | -0.45% | 46,800 | 1177億2936万 | -3.01% |
| 05/13 | 3,345 | 3,360 | 3,275 | 3,305 | -1.2% | 35,600 | 1182億6612万 | -2.71% |
| 05/12 | 3,320 | 3,350 | 3,320 | 3,345 | +0.75% | 14,000 | 1196億9748万 | -1.7% |
| 05/11 | 3,305 | 3,335 | 3,305 | 3,320 | 0% | 14,700 | 1188億288万 | -2.52% |
| 05/08 | 3,335 | 3,340 | 3,295 | 3,320 | -0.3% | 17,600 | 1188億288万 | -2.55% |
| 05/07 | 3,325 | 3,365 | 3,320 | 3,330 | +0.15% | 17,500 | 1191億6072万 | -2.26% |
| 05/01 | 3,325 | 3,355 | 3,310 | 3,325 | -0.45% | 20,000 | 1189億8180万 | -2.46% |
| 04/30 | 3,320 | 3,340 | 3,310 | 3,340 | -0.45% | 25,900 | 1195億1856万 | -2.08% |
| 04/28 | 3,335 | 3,375 | 3,320 | 3,355 | +0.6% | 36,200 | 1200億5532万 | -1.61% |
| 04/27 | 3,290 | 3,370 | 3,285 | 3,335 | +0.76% | 66,200 | 1193億3964万 | -2.14% |
| 04/24 | 3,320 | 3,325 | 3,285 | 3,310 | -0.3% | 15,800 | 1184億4504万 | -2.79% |
| 04/23 | 3,290 | 3,335 | 3,290 | 3,320 | +0.3% | 22,600 | 1188億288万 | -2.52% |
| 04/22 | 3,395 | 3,400 | 3,295 | 3,310 | -2.79% | 34,600 | 1184億4504万 | -2.85% |
| 04/21 | 3,440 | 3,440 | 3,380 | 3,405 | -0.44% | 13,900 | 1218億4452万 | -0.06% |
| 04/20 | 3,420 | 3,445 | 3,405 | 3,420 | 0% | 18,800 | 1223億8128万 | +0.47% |
| 04/17 | 3,465 | 3,485 | 3,410 | 3,420 | -1.3% | 31,400 | 1223億8128万 | +0.62% |
| 04/16 | 3,480 | 3,495 | 3,460 | 3,465 | -0.43% | 22,700 | 1239億9156万 | +2.09% |
| 04/15 | 3,440 | 3,505 | 3,440 | 3,480 | +0.43% | 18,100 | 1245億2832万 | +2.69% |
| 04/14 | 3,500 | 3,500 | 3,435 | 3,465 | +0.14% | 20,600 | 1239億9156万 | +2.39% |
| 04/13 | 3,465 | 3,510 | 3,460 | 3,460 | -1.42% | 14,300 | 1238億1264万 | +2.46% |
| 04/10 | 3,500 | 3,550 | 3,500 | 3,510 | +0.72% | 30,400 | 1256億184万 | +4.12% |
| 04/09 | 3,525 | 3,535 | 3,480 | 3,485 | -0.57% | 28,800 | 1247億724万 | +3.69% |
| 04/08 | 3,585 | 3,585 | 3,480 | 3,505 | -0.28% | 27,000 | 1254億2292万 | +4.66% |
| 04/07 | 3,435 | 3,520 | 3,430 | 3,515 | +1.74% | 23,300 | 1257億8076万 | +5.24% |
| 04/06 | 3,445 | 3,460 | 3,435 | 3,455 | +0.88% | 17,400 | 1236億3372万 | +3.69% |
| 04/03 | 3,450 | 3,465 | 3,310 | 3,425 | -0.72% | 22,300 | 1225億6020万 | +2.91% |
| 04/02 | 3,430 | 3,515 | 3,420 | 3,450 | +0.73% | 34,600 | 1234億5480万 | +3.76% |
| 04/01 | 3,380 | 3,425 | 3,380 | 3,425 | +2.7% | 19,300 | 1225億6020万 | +3.13% |
| 03/31 | 3,320 | 3,380 | 3,320 | 3,335 | -0.15% | 32,300 | 1193億3964万 | +0.57% |
| 03/30 | 3,260 | 3,355 | 3,245 | 3,340 | -1.18% | 43,000 | 1195億1856万 | +0.81% |
| 03/27 | （IR情報）17:00 人事異動に関するお知らせ |
| 03/27 | 3,350 | 3,380 | 3,345 | 3,380 | +0.75% | 40,100 | 1209億4992万 | +2.02% |
| 03/26 | 3,320 | 3,360 | 3,320 | 3,355 | +1.05% | 20,700 | 1200億5532万 | +1.33% |
| 03/25 | 3,350 | 3,355 | 3,320 | 3,320 | +0.3% | 28,800 | 1188億288万 | +0.33% |
| 03/24 | 3,320 | 3,325 | 3,300 | 3,310 | +1.53% | 17,100 | 1184億4504万 | +0.03% |
| 03/23 | 3,265 | 3,310 | 3,235 | 3,260 | -1.95% | 46,800 | 1166億5584万 | -1.48% |
| 03/19 | （IR情報）15:30 資金の借入に関するお知らせ |
| 03/19 | 3,320 | 3,360 | 3,310 | 3,325 | -0.75% | 22,800 | 1189億8180万 | +0.3% |
| 03/18 | 3,330 | 3,350 | 3,325 | 3,350 | +0.9% | 10,800 | 1198億7640万 | +0.99% |
| 03/17 | 3,325 | 3,370 | 3,315 | 3,320 | -0.15% | 14,500 | 1188億288万 | +0.12% |
| 03/16 | 3,305 | 3,345 | 3,305 | 3,325 | +0.76% | 18,700 | 1189億8180万 | +0.27% |
| 03/13 | 3,265 | 3,315 | 3,265 | 3,300 | +0.15% | 25,400 | 1180億8720万 | -0.51% |
| 03/12 | 3,320 | 3,340 | 3,280 | 3,295 | -1.49% | 37,200 | 1179億828万 | -0.72% |
| 03/11 | 3,360 | 3,370 | 3,335 | 3,345 | +0.3% | 22,900 | 1196億9748万 | +0.78% |
| 03/10 | 3,360 | 3,360 | 3,310 | 3,335 | +1.06% | 29,000 | 1193億3964万 | +0.6% |
| 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 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 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 | 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% |
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。
