| 2026 |
| 10/05 | 1,130 | 1,132 | 1,130 | 1,131 | +0.09% | 1,900 | - | -0.79% |
| 10/02 | 1,129 | 1,153 | 1,129 | 1,130 | -0.26% | 1,200 | - | -0.88% |
| 10/01 | 1,150 | 1,150 | 1,128 | 1,133 | -1.48% | 5,200 | - | -0.61% |
| 09/30 | 1,145 | 1,167 | 1,137 | 1,150 | +1.5% | 5,400 | - | +0.88% |
| 09/29 | 1,145 | 1,159 | 1,133 | 1,133 | -2.75% | 6,600 | - | -0.61% |
| 09/28 | 1,170 | 1,170 | 1,154 | 1,165 | -0.09% | 4,900 | - | +2.19% |
| 09/25 | 1,165 | 1,166 | 1,146 | 1,166 | +0.26% | 3,600 | - | +2.46% |
| 09/24 | 1,167 | 1,167 | 1,155 | 1,163 | +0.69% | 1,300 | - | +2.29% |
| 09/18 | 1,152 | 1,164 | 1,150 | 1,155 | +0.26% | 4,900 | - | +1.76% |
| 09/17 | 1,142 | 1,152 | 1,142 | 1,152 | +0.26% | 1,300 | - | +1.59% |
| 09/16 | 1,141 | 1,150 | 1,134 | 1,149 | +1.5% | 12,000 | - | +1.32% |
| 09/15 | 1,136 | 1,141 | 1,132 | 1,132 | +0.35% | 2,700 | - | -0.09% |
| 09/14 | （IR情報）15:00 明海大学不動産学部主催「2026高校生が考える 空き不動産活用コンテスト」後援のご報告 |
| 09/14 | 1,130 | 1,132 | 1,125 | 1,128 | +0.27% | 1,300 | - | -0.44% |
| 09/11 | 1,131 | 1,131 | 1,125 | 1,125 | -0.44% | 500 | - | -0.71% |
| 09/10 | 1,130 | 1,131 | 1,122 | 1,130 | +0.27% | 2,900 | - | -0.26% |
| 09/09 | 1,131 | 1,137 | 1,125 | 1,127 | -0.53% | 4,000 | - | -0.53% |
| 09/08 | 1,132 | 1,136 | 1,132 | 1,133 | -0.26% | 3,700 | - | 0% |
| 09/07 | 1,133 | 1,138 | 1,132 | 1,136 | +0.09% | 3,000 | - | +0.35% |
| 09/04 | 1,146 | 1,146 | 1,129 | 1,135 | -0.09% | 4,700 | - | +0.18% |
| 09/03 | 1,129 | 1,138 | 1,126 | 1,136 | +0.35% | 11,700 | - | +0.35% |
| 09/02 | 1,139 | 1,147 | 1,132 | 1,132 | -0.26% | 4,500 | - | 0% |
| 09/01 | （IR情報）12:00 情報サイト「おしえて！センチュリー21」グランドオープンのお知らせ |
| 09/01 | （IR情報）12:00 ケイン・コスギさん出演 センチュリー21新TVCM 「おしえて！センチュリー21」放映開始のお知らせ |
| 09/01 | 1,140 | 1,140 | 1,131 | 1,135 | -0.61% | 4,000 | - | +0.27% |
| 08/31 | 1,140 | 1,142 | 1,133 | 1,142 | +0.18% | 2,700 | - | +0.88% |
| 08/28 | 1,138 | 1,140 | 1,134 | 1,140 | +0.18% | 1,700 | - | +0.8% |
| 08/27 | 1,136 | 1,138 | 1,136 | 1,138 | +0.18% | 300 | - | +0.71% |
| 08/26 | （IR情報）11:00 「秋の住み替え応援フェア」開催に関するお知らせ |
| 08/26 | 1,137 | 1,139 | 1,136 | 1,136 | -0.18% | 1,800 | - | +0.53% |
| 08/25 | 1,135 | 1,138 | 1,131 | 1,138 | +0.26% | 2,500 | - | +0.8% |
| 08/24 | 1,135 | 1,135 | 1,128 | 1,135 | 0% | 1,200 | - | +0.53% |
| 08/21 | 1,129 | 1,135 | 1,128 | 1,135 | +0.8% | 1,200 | - | +0.53% |
| 08/20 | 1,127 | 1,135 | 1,124 | 1,126 | 0% | 2,600 | - | -0.18% |
| 08/19 | 1,128 | 1,130 | 1,121 | 1,126 | -0.27% | 3,000 | - | -0.18% |
| 08/18 | 1,134 | 1,135 | 1,129 | 1,129 | -0.09% | 1,500 | - | +0.09% |
| 08/17 | 1,137 | 1,137 | 1,128 | 1,130 | -0.62% | 5,000 | - | +0.18% |
| 08/14 | 1,139 | 1,139 | 1,128 | 1,137 | +0.18% | 1,700 | - | +0.8% |
| 08/13 | 1,138 | 1,138 | 1,129 | 1,135 | +0.53% | 1,900 | - | +0.71% |
| 08/12 | 1,132 | 1,135 | 1,127 | 1,129 | -0.27% | 1,700 | - | +0.18% |
| 08/10 | 1,126 | 1,132 | 1,123 | 1,132 | +0.53% | 2,700 | - | +0.44% |
| 08/07 | 1,129 | 1,130 | 1,125 | 1,126 | 0% | 1,200 | - | -0.09% |
| 08/06 | 1,130 | 1,133 | 1,123 | 1,126 | -0.27% | 1,300 | - | -0.09% |
| 08/05 | 1,122 | 1,130 | 1,121 | 1,129 | +0.8% | 1,000 | - | +0.18% |
| 08/04 | 1,121 | 1,121 | 1,119 | 1,120 | -0.8% | 1,800 | - | -0.62% |
| 08/03 | 1,134 | 1,134 | 1,115 | 1,129 | -1.05% | 26,900 | - | +0.18% |
| 07/31 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/31 | 1,130 | 1,144 | 1,130 | 1,141 | +1.42% | 3,500 | - | +1.24% |
| 07/30 | 1,130 | 1,138 | 1,123 | 1,125 | -0.44% | 2,300 | - | -0.18% |
| 07/29 | 1,131 | 1,131 | 1,119 | 1,130 | +0.18% | 3,400 | - | +0.27% |
| 07/28 | 1,135 | 1,135 | 1,120 | 1,128 | -0.18% | 3,200 | - | +0.18% |
| 07/27 | 1,139 | 1,139 | 1,127 | 1,130 | +0.27% | 4,100 | - | +0.36% |
| 07/24 | 1,124 | 1,127 | 1,121 | 1,127 | +0.27% | 2,200 | - | +0.09% |
| 07/23 | 1,120 | 1,126 | 1,118 | 1,124 | +0.18% | 1,300 | - | -0.18% |
| 07/22 | 1,122 | 1,125 | 1,116 | 1,122 | 0% | 7,400 | - | -0.36% |
| 07/21 | 1,123 | 1,127 | 1,116 | 1,122 | -0.36% | 17,600 | - | -0.36% |
| 07/17 | （IR情報）11:00 テレビ朝日・六本木ヒルズ SUMMER FES 協賛のお知らせ |
| 07/17 | 1,125 | 1,126 | 1,124 | 1,126 | -0.27% | 600 | - | 0% |
| 07/16 | 1,125 | 1,130 | 1,125 | 1,129 | 0% | 1,200 | - | +0.27% |
| 07/15 | 1,126 | 1,129 | 1,123 | 1,129 | +0.27% | 1,600 | - | +0.36% |
| 07/14 | 1,129 | 1,129 | 1,125 | 1,126 | -0.09% | 900 | - | +0.09% |
| 07/13 | 1,129 | 1,129 | 1,125 | 1,127 | -0.18% | 600 | - | +0.18% |
| 07/10 | 1,128 | 1,129 | 1,125 | 1,129 | +0.71% | 600 | - | +0.44% |
| 07/09 | 1,123 | 1,123 | 1,121 | 1,121 | -0.18% | 1,400 | - | -0.27% |
| 07/08 | （IR情報）11:00 第4回「家族がしあわせに暮らせる家」こども絵画コンテスト主催のお知らせ |
| 07/08 | 1,129 | 1,130 | 1,123 | 1,123 | 0% | 2,900 | - | -0.09% |
| 07/07 | 1,123 | 1,129 | 1,123 | 1,123 | -0.35% | 2,700 | - | 0% |
| 07/06 | 1,125 | 1,127 | 1,120 | 1,127 | -0.18% | 3,100 | - | +0.36% |
| 07/03 | 1,130 | 1,130 | 1,115 | 1,129 | +0.36% | 18,900 | - | +0.53% |
| 07/02 | 1,128 | 1,130 | 1,124 | 1,125 | -0.27% | 1,400 | - | +0.18% |
| 07/01 | 1,135 | 1,135 | 1,124 | 1,128 | -0.62% | 4,300 | - | +0.45% |
| 06/30 | 1,130 | 1,135 | 1,130 | 1,135 | +0.44% | 1,300 | - | +1.16% |
| 06/29 | 1,130 | 1,130 | 1,125 | 1,130 | +0.44% | 1,300 | - | +0.71% |
| 06/26 | 1,129 | 1,129 | 1,122 | 1,125 | -0.27% | 1,300 | - | +0.36% |
| 06/25 | （IR情報）15:00 新役員体制に関するお知らせ |
| 06/25 | （IR情報）12:30 第43期株主レター - 2025年4月～2026年3月 - |
| 06/25 | 1,126 | 1,128 | 1,122 | 1,128 | +0.62% | 900 | - | +0.62% |
| 06/24 | （IR情報）12:00 アジア11の国と地域に展開権を持つCTCAP社への出資に関するお知らせ |
| 06/24 | 1,124 | 1,124 | 1,121 | 1,121 | +0.18% | 300 | - | 0% |
| 06/23 | 1,124 | 1,125 | 1,118 | 1,119 | -0.71% | 1,800 | - | -0.18% |
| 06/22 | 1,121 | 1,130 | 1,120 | 1,127 | -0.18% | 1,800 | - | +0.54% |
| 06/19 | 1,125 | 1,129 | 1,122 | 1,129 | +0.53% | 2,200 | - | +0.71% |
| 06/18 | 1,125 | 1,125 | 1,120 | 1,123 | +0.18% | 4,400 | - | +0.18% |
| 06/17 | 1,120 | 1,125 | 1,120 | 1,121 | -0.27% | 1,700 | - | +0.09% |
| 06/16 | 1,123 | 1,124 | 1,121 | 1,124 | +0.09% | 1,500 | - | +0.36% |
| 06/15 | 1,120 | 1,123 | 1,118 | 1,123 | +0.18% | 3,500 | - | +0.27% |
| 06/12 | 1,119 | 1,121 | 1,119 | 1,121 | +0.27% | 1,400 | - | 0% |
| 06/11 | 1,116 | 1,122 | 1,116 | 1,118 | -0.36% | 900 | - | -0.27% |
| 06/10 | 1,119 | 1,122 | 1,115 | 1,122 | +0.45% | 1,700 | - | +0.09% |
| 06/09 | 1,117 | 1,120 | 1,115 | 1,117 | 0% | 1,500 | - | -0.36% |
| 06/08 | 1,119 | 1,122 | 1,116 | 1,117 | 0% | 3,600 | - | -0.45% |
| 06/05 | 1,117 | 1,117 | 1,117 | 1,117 | 0% | 600 | - | -0.53% |
| 06/04 | 1,118 | 1,118 | 1,116 | 1,117 | -0.27% | 900 | - | -0.53% |
| 06/03 | 1,117 | 1,121 | 1,115 | 1,120 | +0.27% | 1,600 | - | -0.36% |
| 06/02 | 1,120 | 1,124 | 1,116 | 1,117 | -0.27% | 2,000 | - | -0.53% |
| 06/01 | 1,126 | 1,126 | 1,119 | 1,120 | -0.44% | 2,000 | - | -0.36% |
| 05/29 | 1,116 | 1,125 | 1,116 | 1,125 | +0.54% | 1,800 | - | +0.09% |
| 05/28 | （IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 05/28 | （IR情報）16:00 支配株主等に関する事項について |
| 05/28 | 1,120 | 1,120 | 1,118 | 1,119 | -0.09% | 2,100 | - | -0.44% |
| 05/27 | 1,123 | 1,123 | 1,120 | 1,120 | -0.09% | 600 | - | -0.27% |
| 05/26 | 1,124 | 1,125 | 1,119 | 1,121 | +0.09% | 2,700 | - | -0.27% |
| 05/25 | 1,120 | 1,123 | 1,120 | 1,120 | 0% | 2,100 | - | -0.36% |
| 05/22 | 1,121 | 1,121 | 1,115 | 1,120 | 0% | 5,000 | - | -0.36% |
| 05/21 | 1,121 | 1,121 | 1,116 | 1,120 | -0.09% | 3,600 | - | -0.36% |
| 05/20 | 1,122 | 1,122 | 1,121 | 1,121 | -0.36% | 1,800 | - | -0.27% |
| 05/19 | 1,121 | 1,125 | 1,120 | 1,125 | 0% | 1,400 | - | +0.09% |
| 05/18 | 1,125 | 1,125 | 1,120 | 1,125 | +0.36% | 700 | - | 0% |
| 05/15 | （IR情報）15:00 代表取締役および役員の異動に関するお知らせ |
| 05/15 | 1,122 | 1,125 | 1,121 | 1,121 | +0.18% | 2,000 | - | -0.36% |
| 05/14 | 1,118 | 1,119 | 1,116 | 1,119 | +0.27% | 900 | - | -0.53% |
| 05/13 | 1,125 | 1,125 | 1,116 | 1,116 | -0.8% | 5,600 | - | -0.89% |
| 05/12 | 1,126 | 1,126 | 1,125 | 1,125 | -0.44% | 400 | - | -0.09% |
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。
