| 2026 |
| 05/14 | 1,160 | 1,160 | 1,146 | 1,155 | 0% | 220,200 | 1138億6092万 | +0.7% |
| 05/13 | 1,171 | 1,176 | 1,155 | 1,155 | -1.37% | 172,500 | 1138億6092万 | +0.87% |
| 05/12 | 1,174 | 1,185 | 1,166 | 1,171 | +0.6% | 194,800 | 1154億3821万 | +2.54% |
| 05/11 | 1,162 | 1,168 | 1,160 | 1,164 | -0.17% | 168,500 | 1147億4815万 | +2.11% |
| 05/08 | 1,171 | 1,171 | 1,152 | 1,166 | -0.43% | 170,200 | 1149億4531万 | +2.55% |
| 05/07 | 1,152 | 1,178 | 1,150 | 1,171 | +0.95% | 253,100 | 1154億3821万 | +3.26% |
| 05/01 | 1,171 | 1,176 | 1,156 | 1,160 | -1.28% | 277,400 | 1143億5382万 | +2.47% |
| 04/30 | 1,175 | 1,183 | 1,163 | 1,175 | -1.67% | 292,800 | 1158億3254万 | +3.89% |
| 04/28 | 1,200 | 1,206 | 1,179 | 1,195 | -0.42% | 397,900 | 1178億415万 | +5.75% |
| 04/27 | 1,170 | 1,223 | 1,140 | 1,200 | +5.63% | 1,087,000 | 1182億9706万 | +6.48% |
| 04/24 | （IR情報）15:30 2026年3月期決算説明資料 |
| 04/24 | （IR情報）15:30 持分法による投資損失(営業外費用)の計上に関するお知らせ |
| 04/24 | （IR情報）15:30 役員人事に関するお知らせ |
| 04/24 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 04/24 | （IR情報）15:30 定款の一部変更に関するお知らせ |
| 04/24 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/24 | （IR情報）15:30 給与水準の引き上げ（ベースアップ）に関するお知らせ |
| 04/24 | （IR情報）15:30 執行役員及び理事人事に関するお知らせ |
| 04/24 | 1,137 | 1,142 | 1,126 | 1,136 | +0.62% | 241,900 | 1119億8788万 | +1.16% |
| 04/23 | 1,124 | 1,131 | 1,121 | 1,129 | +0.27% | 144,100 | 1112億9782万 | +0.53% |
| 04/22 | 1,136 | 1,141 | 1,123 | 1,126 | -1.23% | 164,900 | 1110億207万 | +0.27% |
| 04/21 | 1,146 | 1,163 | 1,136 | 1,140 | -0.26% | 283,000 | 1123億8221万 | +1.51% |
| 04/20 | 1,143 | 1,148 | 1,135 | 1,143 | +0.97% | 219,700 | 1126億7795万 | +1.96% |
| 04/17 | 1,138 | 1,139 | 1,128 | 1,132 | -0.35% | 121,200 | 1115億9356万 | +1.16% |
| 04/16 | 1,142 | 1,152 | 1,135 | 1,136 | -0.44% | 135,100 | 1119億8788万 | +1.61% |
| 04/15 | 1,140 | 1,149 | 1,138 | 1,141 | +1.06% | 162,000 | 1124億8079万 | +2.06% |
| 04/14 | 1,136 | 1,143 | 1,121 | 1,129 | -0.18% | 192,700 | 1112億9782万 | +1.16% |
| 04/13 | 1,126 | 1,136 | 1,121 | 1,131 | +0.35% | 180,500 | 1114億9498万 | +1.43% |
| 04/10 | 1,128 | 1,138 | 1,120 | 1,127 | +0.81% | 163,000 | 1111億65万 | +1.17% |
| 04/09 | 1,136 | 1,139 | 1,118 | 1,118 | -1.24% | 120,600 | 1102億1343万 | +0.45% |
| 04/08 | 1,130 | 1,143 | 1,130 | 1,132 | +0.89% | 185,400 | 1115億9356万 | +1.8% |
| 04/07 | 1,118 | 1,128 | 1,116 | 1,122 | +0.45% | 127,300 | 1106億775万 | +0.99% |
| 04/06 | 1,105 | 1,122 | 1,102 | 1,117 | +1.36% | 148,600 | 1101億1485万 | +0.45% |
| 04/03 | 1,120 | 1,120 | 1,093 | 1,102 | +0.46% | 245,100 | 1086億3613万 | -0.99% |
| 04/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 480,415株（0.48%）-0.11%義務消失 |
| 04/02 | 1,128 | 1,135 | 1,091 | 1,097 | -1.88% | 539,200 | 1081億4323万 | -1.61% |
| 04/01 | 1,095 | 1,119 | 1,089 | 1,118 | +3.33% | 351,400 | 1102億1343万 | +0.18% |
| 03/31 | 1,084 | 1,093 | 1,075 | 1,082 | -0.09% | 218,400 | 1066億6451万 | -3.05% |
| 03/30 | 1,060 | 1,083 | 1,057 | 1,083 | -4.83% | 561,100 | 1067億6310万 | -3.13% |
| 03/27 | 1,141 | 1,144 | 1,135 | 1,138 | +0.09% | 451,400 | 1121億8504万 | +1.52% |
| 03/26 | 1,146 | 1,147 | 1,129 | 1,137 | 0% | 230,100 | 1120億8646万 | +1.43% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 584,615株（0.59%）-0.09% |
| 03/25 | 1,132 | 1,138 | 1,129 | 1,137 | +1.52% | 160,100 | 1120億8646万 | +1.43% |
| 03/24 | （IR情報）15:30 財務上の特約が付されたシンジケートローン契約の締結に関するお知らせ |
| 03/24 | 1,125 | 1,127 | 1,113 | 1,120 | +1.45% | 151,000 | 1104億1059万 | -0.09% |
| 03/23 | 1,119 | 1,119 | 1,098 | 1,104 | -2.04% | 288,000 | 1088億3329万 | -1.69% |
| 03/19 | （IR情報）16:30 会社分割を伴うアーク不動産株式会社の株式取得(連結子会社化)に関する株式譲渡契約締結のお知らせ |
| 03/19 | （IR情報）15:00 名古屋市東区橦木町の新築工事現場における事故に関するお知らせ |
| 03/19 | 1,139 | 1,143 | 1,120 | 1,127 | -0.7% | 295,900 | 1111億65万 | +0.09% |
| 03/18 | 1,123 | 1,136 | 1,120 | 1,135 | +1.7% | 235,100 | 1118億8930万 | +0.62% |
| 03/17 | 1,115 | 1,124 | 1,106 | 1,116 | +1.18% | 199,200 | 1100億1626万 | -1.15% |
| 03/16 | 1,102 | 1,110 | 1,099 | 1,103 | 0% | 217,100 | 1087億3471万 | -2.48% |
| 03/13 | 1,100 | 1,120 | 1,097 | 1,103 | 0% | 326,500 | 1087億3471万 | -2.73% |
| 03/12 | 1,117 | 1,117 | 1,097 | 1,103 | -1.25% | 355,600 | 1087億3471万 | -2.9% |
| 03/11 | 1,117 | 1,126 | 1,113 | 1,117 | +0.36% | 182,900 | 1101億1485万 | -1.85% |
| 03/10 | 1,104 | 1,119 | 1,097 | 1,113 | +1.64% | 172,000 | 1097億2052万 | -2.28% |
| 03/09 | 1,075 | 1,099 | 1,067 | 1,095 | -0.82% | 248,200 | 1079億4607万 | -4.12% |
| 03/06 | 1,104 | 1,109 | 1,091 | 1,104 | 0% | 172,400 | 1088億3329万 | -3.66% |
| 03/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 679,756株（0.68%）-0.02% |
| 03/05 | 1,109 | 1,117 | 1,100 | 1,104 | +1.38% | 230,400 | 1088億3329万 | -3.92% |
| 03/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 692,256株（0.7%）+0.1% |
| 03/04 | 1,100 | 1,104 | 1,078 | 1,089 | -1.98% | 458,500 | 1073億5458万 | -5.63% |
| 03/03 | 1,141 | 1,145 | 1,111 | 1,111 | -3.14% | 362,000 | 1095億2336万 | -4.14% |
| 03/02 | 1,136 | 1,148 | 1,128 | 1,147 | 0% | 317,500 | 1130億7227万 | -1.38% |
| 02/27 | 1,140 | 1,148 | 1,134 | 1,147 | +0.88% | 329,400 | 1130億7227万 | -1.63% |
| 02/26 | （IR情報）15:30 新スタジアムの建設・保有を目的とする「モンテディオフットボールパーク」の株式引受契約の締結及び、「モンテディオ山形」の株式総数引受契約締結のお知らせ |
| 02/26 | 1,128 | 1,141 | 1,127 | 1,137 | +0.98% | 218,800 | 1120億8646万 | -2.74% |
| 02/25 | 1,127 | 1,134 | 1,125 | 1,126 | -0.09% | 215,300 | 1110億207万 | -3.92% |
| 02/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 598,656株（0.6%）+0.1% |
| 02/24 | 1,128 | 1,134 | 1,116 | 1,127 | 0% | 257,000 | 1111億65万 | -4.25% |
| 02/20 | （IR情報）15:30 当社開発物件を対象とした第1号不動産私募ファンドの組成に関するお知らせ～グループ一体での資産循環モデルによるAUM 積み上げを推進～ |
| 02/20 | 1,139 | 1,139 | 1,123 | 1,127 | -2% | 194,700 | 1111億65万 | -4.65% |
| 02/19 | 1,139 | 1,151 | 1,128 | 1,150 | +0.97% | 184,200 | 1133億6802万 | -3.04% |
| 02/18 | 1,144 | 1,144 | 1,136 | 1,139 | 0% | 139,700 | 1122億8363万 | -4.12% |
| 02/17 | 1,140 | 1,148 | 1,133 | 1,139 | -0.18% | 193,700 | 1122億8363万 | -4.37% |
| 02/16 | 1,160 | 1,163 | 1,141 | 1,141 | -1.64% | 333,300 | 1124億8079万 | -4.52% |
| 02/13 | 1,180 | 1,184 | 1,157 | 1,160 | -2.19% | 278,000 | 1143億5382万 | -3.17% |
| 02/12 | （IR情報）14:00 「第20回アジア競技大会選手村後利用事業」土地売買契約締結のお知らせ |
| 02/12 | 1,188 | 1,198 | 1,181 | 1,186 | +0.08% | 218,900 | 1169億1693万 | -1.25% |
| 02/10 | 1,169 | 1,188 | 1,167 | 1,185 | +1.72% | 174,800 | 1168億1835万 | -1.5% |
| 02/09 | 1,180 | 1,182 | 1,164 | 1,165 | 0% | 205,800 | 1148億4673万 | -3.24% |
| 02/06 | 1,164 | 1,169 | 1,160 | 1,165 | +0.34% | 127,500 | 1148億4673万 | -3.32% |
| 02/05 | 1,172 | 1,172 | 1,157 | 1,161 | 0% | 161,100 | 1144億5240万 | -3.65% |
| 02/04 | 1,144 | 1,166 | 1,142 | 1,161 | +1.66% | 232,500 | 1144億5240万 | -3.73% |
| 02/03 | 1,146 | 1,156 | 1,133 | 1,142 | -0.17% | 273,800 | 1125億7937万 | -5.31% |
| 02/02 | 1,144 | 1,157 | 1,130 | 1,144 | -4.11% | 494,700 | 1127億7653万 | -5.14% |
| 01/30 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 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 | 1,195 | 1,202 | 1,188 | 1,193 | -0.17% | 153,000 | 1176億699万 | -1.08% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 498,456株（0.5%）新規 |
| 01/29 | 1,191 | 1,196 | 1,176 | 1,195 | -0.08% | 194,000 | 1178億415万 | -0.67% |
| 01/28 | 1,201 | 1,211 | 1,194 | 1,196 | -0.91% | 152,500 | 1179億274万 | -0.25% |
| 01/27 | 1,212 | 1,217 | 1,203 | 1,207 | -1.15% | 116,300 | 1189億8713万 | +1.09% |
| 01/26 | 1,208 | 1,230 | 1,207 | 1,221 | +0.08% | 155,800 | 1203億6726万 | +2.78% |
| 01/23 | 1,226 | 1,234 | 1,218 | 1,220 | -0.49% | 115,900 | 1202億6868万 | +3.39% |
| 01/22 | 1,214 | 1,227 | 1,209 | 1,226 | +1.49% | 146,800 | 1208億6016万 | +4.52% |
| 01/21 | 1,219 | 1,225 | 1,205 | 1,208 | -1.47% | 195,200 | 1190億8571万 | +3.69% |
| 01/20 | （IR情報）15:30 エスコン、ESG投資指数「FTSE JPX Blossom Japan Sector Relative Index」の構成銘柄に初選定 |
| 01/20 | 1,236 | 1,240 | 1,222 | 1,226 | -1.05% | 124,900 | 1208億6016万 | +5.96% |
| 01/19 | 1,244 | 1,250 | 1,233 | 1,239 | -0.24% | 118,100 | 1221億4171万 | +7.83% |
| 01/16 | 1,230 | 1,244 | 1,225 | 1,242 | +0.73% | 144,200 | 1224億3746万 | +8.85% |
| 01/15 | 1,216 | 1,237 | 1,210 | 1,233 | +1.99% | 190,800 | 1215億5023万 | +8.92% |
| 01/14 | 1,220 | 1,226 | 1,202 | 1,209 | -0.17% | 268,900 | 1191億8429万 | +7.66% |
| 01/13 | 1,235 | 1,242 | 1,208 | 1,211 | -1.3% | 296,800 | 1193億8145万 | +8.61% |
| 01/09 | 1,237 | 1,243 | 1,223 | 1,227 | +0.82% | 206,200 | 1209億5874万 | +10.84% |
| 01/08 | 1,250 | 1,254 | 1,213 | 1,217 | -2.72% | 303,400 | 1199億7293万 | +10.74% |
| 01/07 | 1,234 | 1,267 | 1,229 | 1,251 | +1.38% | 499,600 | 1233億2468万 | +14.67% |
| 01/06 | 1,205 | 1,239 | 1,205 | 1,234 | +2.75% | 434,000 | 1216億4881万 | +13.94% |
| 01/05 | 1,188 | 1,209 | 1,178 | 1,201 | +1.09% | 517,500 | 1183億9564万 | +11.72% |
| 2025 |
| 12/30 | 1,195 | 1,209 | 1,185 | 1,188 | +0.25% | 355,500 | 1171億1409万 | +11.24% |
| 12/29 | 1,175 | 1,196 | 1,168 | 1,185 | +1.46% | 371,400 | 1168億1835万 | +11.58% |
| 12/26 | 1,170 | 1,175 | 1,162 | 1,168 | +0.69% | 275,900 | 1151億4247万 | +10.61% |
| 12/25 | 1,146 | 1,163 | 1,142 | 1,160 | +1.67% | 204,300 | 1143億5382万 | +10.48% |
| 12/24 | 1,138 | 1,149 | 1,132 | 1,141 | -0.09% | 254,700 | 1124億8079万 | +9.29% |
| 12/23 | 1,126 | 1,144 | 1,120 | 1,142 | +2.06% | 377,100 | 1125億7937万 | +10.02% |
| 12/22 | 1,125 | 1,140 | 1,088 | 1,119 | +1.08% | 500,800 | 1103億1201万 | +8.22% |
| 12/19 | 1,088 | 1,126 | 1,086 | 1,107 | +2.69% | 868,900 | 1091億2904万 | +7.48% |
| 12/18 | 1,044 | 1,082 | 1,040 | 1,078 | +3.75% | 573,900 | 1062億7019万 | +5.07% |
| 12/17 | 1,038 | 1,039 | 1,026 | 1,039 | +0.1% | 185,800 | 1024億2554万 | +1.46% |
| 12/16 | 1,041 | 1,042 | 1,034 | 1,038 | -0.38% | 159,100 | 1023億2696万 | +1.47% |
| 12/15 | 1,022 | 1,042 | 1,022 | 1,042 | +1.96% | 182,900 | 1027億2128万 | +1.96% |
| 12/12 | 1,022 | 1,027 | 1,022 | 1,022 | +0.79% | 97,200 | 1007億4966万 | +0.2% |
| 12/11 | 1,030 | 1,030 | 1,014 | 1,014 | -1.55% | 112,200 | 999億6101万 | -0.49% |
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。
