| 2024 |
| 04/22 | 3,565 | 3,620 | 3,560 | 3,590 | +1.13% | 103,700 | 1044億222万 | -1.62% |
| 04/19 | 3,620 | 3,620 | 3,465 | 3,550 | -0.7% | 160,900 | 1032億3897万 | -2.66% |
| 04/18 | 3,530 | 3,605 | 3,520 | 3,575 | +0.42% | 73,000 | 1039億6600万 | -1.97% |
| 04/17 | 3,610 | 3,650 | 3,535 | 3,560 | +0.56% | 166,900 | 1035億2978万 | -2.31% |
| 04/16 | 3,610 | 3,615 | 3,520 | 3,540 | -2.07% | 163,300 | 1029億4815万 | -2.8% |
| 04/15 | 3,610 | 3,650 | 3,595 | 3,615 | -0.28% | 70,000 | 1051億2926万 | -0.69% |
| 04/12 | 3,655 | 3,680 | 3,615 | 3,625 | -2.03% | 104,400 | 1054億2007万 | -0.38% |
| 04/11 | 3,660 | 3,710 | 3,640 | 3,700 | -0.27% | 132,700 | 1076億118万 | +1.73% |
| 04/10 | 3,780 | 3,830 | 3,700 | 3,710 | -2.37% | 158,500 | 1078億9199万 | +2.09% |
| 04/09 | 3,650 | 3,815 | 3,650 | 3,800 | +4.4% | 388,500 | 1105億932万 | +4.74% |
| 04/08 | 3,635 | 3,675 | 3,605 | 3,640 | +0.28% | 128,400 | 1058億5629万 | +0.58% |
| 04/05 | 3,505 | 3,640 | 3,490 | 3,630 | +2.11% | 192,700 | 1055億6548万 | +0.39% |
| 04/04 | 3,655 | 3,660 | 3,520 | 3,555 | -2.87% | 256,300 | 1033億8437万 | -1.69% |
| 04/03 | 3,580 | 3,690 | 3,550 | 3,660 | +1.53% | 167,500 | 1064億3792万 | +1.02% |
| 04/02 | 3,595 | 3,705 | 3,585 | 3,605 | -0.55% | 186,800 | 1048億3844万 | -0.41% |
| 04/01 | 3,620 | 3,720 | 3,560 | 3,625 | +0.83% | 423,500 | 1054億2007万 | +0.28% |
| 03/29 | 3,555 | 3,630 | 3,535 | 3,595 | +4.66% | 350,500 | 1045億4763万 | -0.36% |
| 03/28 | 3,565 | 3,590 | 3,420 | 3,435 | -9.84% | 653,600 | 998億9460万 | -4.64% |
| 03/27 | 3,785 | 3,850 | 3,730 | 3,810 | +1.33% | 330,800 | 1108億13万 | +5.72% |
| 03/26 | 3,810 | 3,820 | 3,700 | 3,760 | -1.83% | 241,000 | 1093億4606万 | +4.65% |
| 03/25 | 3,860 | 3,930 | 3,830 | 3,830 | 0% | 278,100 | 1113億8176万 | +6.98% |
| 03/22 | （IR情報）15:30 販売用不動産の販売に関するお知らせ |
| 03/22 | 3,730 | 3,845 | 3,710 | 3,830 | +2.96% | 306,900 | 1113億8176万 | +7.49% |
| 03/21 | 3,725 | 3,755 | 3,695 | 3,720 | +1.36% | 276,900 | 1081億8280万 | +4.79% |
| 03/19 | （IR情報）15:30 販売用不動産の販売に関するお知らせ |
| 03/19 | 3,590 | 3,675 | 3,580 | 3,670 | +2.37% | 196,000 | 1067億2873万 | +3.7% |
| 03/18 | 3,580 | 3,595 | 3,550 | 3,585 | +1.13% | 97,500 | 1042億5681万 | +1.56% |
| 03/15 | 3,535 | 3,565 | 3,520 | 3,545 | -0.14% | 143,800 | 1030億9356万 | +0.57% |
| 03/14 | 3,530 | 3,550 | 3,490 | 3,550 | +1.43% | 65,400 | 1032億3897万 | +0.82% |
| 03/13 | 3,560 | 3,560 | 3,485 | 3,500 | -0.57% | 95,100 | 1017億8490万 | -0.48% |
| 03/12 | 3,480 | 3,525 | 3,435 | 3,520 | +0.72% | 122,500 | 1023億6652万 | +0.09% |
| 03/11 | 3,515 | 3,545 | 3,450 | 3,495 | -2.24% | 228,900 | 1016億3949万 | -0.63% |
| 03/08 | （IR情報）15:30 販売用不動産の販売に関するお知らせ |
| 03/08 | 3,565 | 3,590 | 3,540 | 3,575 | -0.28% | 102,600 | 1039億6600万 | +1.56% |
| 03/07 | 3,635 | 3,650 | 3,580 | 3,585 | -1.1% | 117,800 | 1042億5681万 | +1.76% |
| 03/06 | 3,550 | 3,645 | 3,525 | 3,625 | +1.68% | 143,900 | 1054億2007万 | +2.84% |
| 03/05 | 3,550 | 3,585 | 3,510 | 3,565 | +0.14% | 127,100 | 1036億7519万 | +1.11% |
| 03/04 | 3,620 | 3,630 | 3,550 | 3,560 | -0.56% | 147,300 | 1035億2978万 | +0.94% |
| 03/01 | 3,680 | 3,715 | 3,540 | 3,580 | -1.1% | 253,900 | 1041億1141万 | +1.47% |
| 02/29 | 3,735 | 3,775 | 3,620 | 3,620 | -2.69% | 578,500 | 1052億7466万 | +2.61% |
| 02/28 | 3,585 | 3,770 | 3,570 | 3,720 | +3.48% | 401,600 | 1081億8280万 | +5.5% |
| 02/27 | 3,495 | 3,605 | 3,495 | 3,595 | +3.3% | 260,900 | 1045億4763万 | +2.07% |
| 02/26 | 3,490 | 3,490 | 3,450 | 3,480 | +0.58% | 147,100 | 1012億327万 | -1.11% |
| 02/22 | 3,480 | 3,480 | 3,430 | 3,460 | +0.44% | 98,200 | 1006億2164万 | -1.68% |
| 02/21 | 3,485 | 3,495 | 3,430 | 3,445 | -1.15% | 106,700 | 1001億8542万 | -2.13% |
| 02/20 | 3,515 | 3,515 | 3,470 | 3,485 | -0.85% | 118,200 | 1013億4867万 | -1.11% |
| 02/19 | 3,460 | 3,515 | 3,445 | 3,515 | +2.33% | 152,800 | 1022億2112万 | -0.34% |
| 02/16 | 3,435 | 3,460 | 3,405 | 3,435 | +0.59% | 107,500 | 998億9460万 | -2.58% |
| 02/15 | 3,545 | 3,545 | 3,400 | 3,415 | -2.43% | 210,500 | 993億1298万 | -3.23% |
| 02/14 | 3,455 | 3,555 | 3,455 | 3,500 | +1.3% | 191,900 | 1017億8490万 | -0.91% |
| 02/13 | 3,495 | 3,535 | 3,370 | 3,455 | +0.58% | 380,600 | 1004億7623万 | -2.12% |
| 02/09 | （IR情報）15:30 2024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 2024年3月期第3四半期決算説明資料 |
| 02/09 | 3,450 | 3,475 | 3,420 | 3,435 | -0.58% | 171,300 | 998億9460万 | -2.5% |
| 02/08 | 3,490 | 3,490 | 3,435 | 3,455 | +0.14% | 103,800 | 1004億7623万 | -1.79% |
| 02/07 | 3,450 | 3,490 | 3,420 | 3,450 | -0.14% | 184,600 | 1003億3083万 | -1.65% |
| 02/06 | 3,495 | 3,535 | 3,455 | 3,455 | -1.14% | 137,700 | 1004億7623万 | -1.2% |
| 02/05 | 3,510 | 3,520 | 3,465 | 3,495 | -0.71% | 191,800 | 1016億3949万 | +0.29% |
| 02/02 | 3,610 | 3,610 | 3,475 | 3,520 | -1.81% | 219,600 | 1023億6652万 | +1.35% |
| 02/01 | 3,625 | 3,655 | 3,585 | 3,585 | -1.78% | 135,100 | 1042億5681万 | +3.73% |
| 01/31 | 3,630 | 3,650 | 3,610 | 3,650 | +0.83% | 81,400 | 1061億4711万 | +6.29% |
| 01/30 | 3,640 | 3,655 | 3,615 | 3,620 | -0.69% | 71,300 | 1052億7466万 | +6.16% |
| 01/29 | 3,605 | 3,680 | 3,600 | 3,645 | +1.39% | 151,400 | 1060億170万 | +7.65% |
| 01/26 | 3,600 | 3,640 | 3,585 | 3,595 | +0.14% | 124,300 | 1045億4763万 | +6.99% |
| 01/25 | 3,560 | 3,590 | 3,550 | 3,590 | +0.56% | 98,600 | 1044億222万 | +7.55% |
| 01/24 | 3,590 | 3,605 | 3,555 | 3,570 | 0% | 124,700 | 1038億2059万 | +7.66% |
| 01/23 | 3,615 | 3,625 | 3,555 | 3,570 | -1.79% | 207,900 | 1038億2059万 | +8.38% |
| 01/22 | 3,535 | 3,650 | 3,535 | 3,635 | +3.71% | 232,800 | 1057億1088万 | +11.06% |
| 01/19 | 3,515 | 3,540 | 3,500 | 3,505 | +0.57% | 116,500 | 1019億3030万 | +7.91% |
| 01/18 | 3,495 | 3,515 | 3,470 | 3,485 | -0.14% | 120,000 | 1013億4867万 | +7.96% |
| 01/17 | 3,540 | 3,560 | 3,490 | 3,490 | -1.41% | 147,400 | 1014億9408万 | +8.76% |
| 01/16 | 3,585 | 3,590 | 3,530 | 3,540 | -0.42% | 104,200 | 1029億4815万 | +10.83% |
| 01/15 | 3,515 | 3,580 | 3,515 | 3,555 | +1.72% | 158,800 | 1033億8437万 | +11.86% |
| 01/12 | 3,515 | 3,535 | 3,460 | 3,495 | -0.57% | 229,700 | 1016億3949万 | +10.6% |
| 01/11 | 3,500 | 3,515 | 3,460 | 3,515 | +1.01% | 216,400 | 1022億2112万 | +11.8% |
| 01/10 | 3,460 | 3,515 | 3,425 | 3,480 | +0.58% | 248,300 | 1012億327万 | +11.25% |
| 01/09 | 3,315 | 3,470 | 3,315 | 3,460 | +5.49% | 514,300 | 1006億2164万 | +11.08% |
| 01/05 | 3,300 | 3,300 | 3,260 | 3,280 | -0.61% | 245,300 | 953億8699万 | +5.77% |
| 01/04 | 3,220 | 3,300 | 3,195 | 3,300 | +2.96% | 302,500 | 959億6862万 | +6.52% |
| 2023 |
| 12/29 | 3,185 | 3,220 | 3,170 | 3,205 | +0.94% | 204,500 | 932億588万 | +3.49% |
| 12/28 | 3,160 | 3,190 | 3,155 | 3,175 | +0.16% | 160,300 | 923億3344万 | +2.49% |
| 12/27 | 3,180 | 3,185 | 3,115 | 3,170 | -0.31% | 139,800 | 921億8803万 | +2.19% |
| 12/26 | 3,110 | 3,190 | 3,085 | 3,180 | +2.42% | 261,200 | 913億34万 | +2.51% |
| 12/25 | 3,080 | 3,125 | 3,070 | 3,105 | +1.97% | 235,200 | 891億4703万 | +0.1% |
| 12/22 | 3,030 | 3,045 | 3,020 | 3,045 | +0.33% | 97,000 | 874億2438万 | -2.22% |
| 12/21 | 3,005 | 3,035 | 2,997 | 3,035 | +0.66% | 134,300 | 871億3727万 | -2.94% |
| 12/20 | 3,030 | 3,050 | 3,005 | 3,015 | +0.33% | 170,400 | 865億6306万 | -4.01% |
| 12/19 | （IR情報）17:00 第三者割当増資における発行株式数の確定に関するお知らせ |
| 12/19 | 3,040 | 3,045 | 3,000 | 3,005 | -1.15% | 171,100 | 862億7595万 | -4.81% |
| 12/18 | 3,050 | 3,055 | 3,000 | 3,040 | 0% | 107,400 | 872億8083万 | -4.04% |
| 12/15 | 3,015 | 3,055 | 3,010 | 3,040 | +0.66% | 159,000 | 872億8083万 | -4.22% |
| 12/14 | 3,055 | 3,055 | 3,000 | 3,020 | -0.98% | 138,900 | 867億661万 | -5.03% |
| 12/13 | （自社株買い）取締役会(2023年9月19日及び同年10月27日)での決議状況(取得期間2023年9月20日～2023年11月30日) |
| 12/13 | 3,035 | 3,075 | 3,020 | 3,050 | +1.33% | 137,100 | 875億6794万 | -4.27% |
| 12/12 | 3,035 | 3,040 | 3,000 | 3,010 | 0% | 84,800 | 864億1950万 | -5.76% |
| 12/11 | 3,035 | 3,040 | 3,005 | 3,010 | +0.17% | 153,400 | 864億1950万 | -6.11% |
| 12/08 | 3,095 | 3,105 | 2,985 | 3,005 | -3.53% | 604,100 | 862億7595万 | -6.56% |
| 12/07 | 3,115 | 3,135 | 3,100 | 3,115 | -0.48% | 111,500 | 894億3414万 | -3.47% |
| 12/06 | 3,120 | 3,150 | 3,110 | 3,130 | +0.81% | 203,000 | 898億6480万 | -3.19% |
| 12/05 | （IR情報）15:30 新株式発行に係る発行登録の取下げに関するお知らせ |
| 12/05 | （5%ルール）Rays Company(Hong Kong)Limited（69.99%） |
| 12/05 | 3,100 | 3,130 | 3,075 | 3,105 | +0.32% | 578,200 | 814億7426万 | -4.02% |
| 12/04 | 3,110 | 3,135 | 3,090 | 3,095 | -1.12% | 321,100 | 812億1187万 | -4.45% |
| 12/01 | 3,140 | 3,155 | 3,125 | 3,130 | -0.32% | 219,300 | 821億3026万 | -3.45% |
| 11/30 | （IR情報）15:30 非上場の親会社等の決算情報に関するお知らせ |
| 11/30 | 3,130 | 3,165 | 3,120 | 3,140 | +0.96% | 178,200 | 823億9265万 | -3.24% |
| 11/29 | 3,150 | 3,160 | 3,100 | 3,110 | -2.96% | 528,600 | 904億4315万 | -4.28% |
| 11/28 | （IR情報）17:30 発行価格及び売出価格等の決定に関するお知らせ |
| 11/28 | 3,270 | 3,315 | 3,180 | 3,205 | -2.14% | 212,600 | 932億588万 | -1.48% |
| 11/27 | 3,265 | 3,315 | 3,255 | 3,275 | +0.92% | 93,800 | 952億4158万 | +0.65% |
| 11/24 | 3,275 | 3,285 | 3,225 | 3,245 | -1.07% | 65,300 | 943億6914万 | -0.18% |
| 11/17 | （IR情報）15:30 新株式発行及び株式の売出しに関するお知らせ |
| 11/17 | （IR情報）15:30 新株式発行及びオーバーアロットメントによる株式売出しに関する補足説明資料 |
| 11/17 | （5%ルール）日本投資（0%） |
