| 2026 |
| 06/22 | 890 | 894 | 854 | 861 | -3.91% | 134,400 | 445億6845万 | -6.62% |
| 06/19 | 903 | 903 | 886 | 896 | -0.22% | 51,100 | 463億8018万 | -3.14% |
| 06/18 | （IR情報）12:00 エリアリンク、京成不動産と高架下遊休地を活用した 新たなビジネスモデルを構築 ～京成不動産との「パートナー制度」協業は5物件目に拡大～ |
| 06/18 | 907 | 911 | 887 | 898 | -0.55% | 42,200 | 464億8371万 | -3.13% |
| 06/17 | 882 | 909 | 882 | 903 | +2.38% | 54,600 | 467億4253万 | -2.8% |
| 06/16 | 888 | 888 | 871 | 882 | -0.68% | 57,700 | 456億5549万 | -5.36% |
| 06/15 | 893 | 905 | 881 | 888 | -0.56% | 41,900 | 459億6607万 | -5.03% |
| 06/12 | 892 | 893 | 862 | 893 | +1.82% | 101,600 | 462億2489万 | -4.9% |
| 06/11 | 900 | 902 | 875 | 877 | -2.56% | 96,000 | 453億9667万 | -7.1% |
| 06/10 | 892 | 912 | 892 | 900 | +1.12% | 40,200 | 465億8724万 | -5.16% |
| 06/09 | 885 | 895 | 878 | 890 | +1.25% | 64,500 | 460億6960万 | -6.71% |
| 06/08 | 879 | 890 | 870 | 879 | -0.9% | 86,800 | 455億20万 | -8.25% |
| 06/05 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（3.57%）フィデリティマネジメントアンドリサーチカンパニー…（5.29%）フィデリティマネジメントトラストカンパニー(Fid…（0.31%）フィデリティ・マネジメント・アンド・リサーチ・ジ…（0.59%） |
| 06/05 | 890 | 902 | 884 | 887 | -0.22% | 96,100 | 459億1431万 | -8.08% |
| 06/04 | （IR情報）12:00 2026年5月度月次実績 |
| 06/04 | 932 | 932 | 880 | 889 | -5.22% | 134,100 | 460億1784万 | -8.63% |
| 06/03 | 958 | 961 | 935 | 938 | -2.19% | 57,800 | 485億5425万 | -4.38% |
| 06/02 | 943 | 964 | 940 | 959 | +1.7% | 112,500 | 496億4129万 | -2.84% |
| 06/01 | 970 | 972 | 938 | 943 | -2.18% | 85,400 | 488億1307万 | -4.94% |
| 05/29 | 977 | 983 | 964 | 964 | -0.62% | 59,100 | 499億11万 | -3.41% |
| 05/28 | 970 | 977 | 967 | 970 | 0% | 36,600 | 502億1069万 | -3.29% |
| 05/27 | 970 | 972 | 963 | 970 | 0% | 41,900 | 502億1069万 | -3.87% |
| 05/26 | 971 | 979 | 967 | 970 | -0.51% | 47,300 | 502億1069万 | -4.43% |
| 05/25 | 983 | 985 | 967 | 975 | +0.21% | 52,800 | 504億6951万 | -4.6% |
| 05/22 | （IR情報）12:00 譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ |
| 05/22 | 960 | 976 | 956 | 973 | +2.96% | 52,000 | 503億6598万 | -5.44% |
| 05/21 | 946 | 964 | 943 | 945 | 0% | 43,200 | 489億1660万 | -8.78% |
| 05/20 | 944 | 947 | 935 | 945 | +0.21% | 49,200 | 489億1660万 | -9.4% |
| 05/19 | 938 | 955 | 938 | 943 | +0.75% | 82,400 | 488億1307万 | -10.19% |
| 05/18 | 959 | 964 | 933 | 936 | -1.68% | 75,800 | 484億5072万 | -11.53% |
| 05/15 | 946 | 968 | 946 | 952 | 0% | 56,600 | 492億7894万 | -10.61% |
| 05/14 | 967 | 971 | 952 | 952 | -2.36% | 53,300 | 492億7894万 | -11.03% |
| 05/13 | 960 | 982 | 960 | 975 | +1.88% | 58,000 | 504億6951万 | -9.3% |
| 05/12 | 997 | 998 | 940 | 957 | -4.11% | 167,000 | 495億3776万 | -11.31% |
| 05/11 | （IR情報）12:00 2026年4月度月次実績 |
| 05/11 | 1,003 | 1,010 | 997 | 998 | -0.4% | 62,500 | 516億6007万 | -8.02% |
| 05/08 | 1,022 | 1,023 | 1,000 | 1,002 | -1.76% | 57,000 | 518億6712万 | -7.9% |
| 05/07 | 1,042 | 1,044 | 1,020 | 1,020 | +0.79% | 77,200 | 527億9887万 | -6.51% |
| 05/01 | 1,010 | 1,027 | 1,005 | 1,012 | +0.7% | 70,500 | 523億8476万 | -7.5% |
| 04/30 | 1,043 | 1,049 | 998 | 1,005 | -3.37% | 189,200 | 520億2241万 | -8.47% |
| 04/28 | （IR情報）12:00 2026年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 04/28 | （IR情報）12:00 2026年12月期第1四半期決算説明資料 |
| 04/28 | 1,091 | 1,121 | 1,006 | 1,040 | -4.85% | 254,500 | 538億3414万 | -5.8% |
| 04/27 | 1,103 | 1,103 | 1,086 | 1,093 | -0.36% | 63,700 | 565億7761万 | -1.26% |
| 04/24 | 1,090 | 1,101 | 1,078 | 1,097 | +0.64% | 79,800 | 567億8466万 | -0.99% |
| 04/23 | （IR情報）12:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/23 | 1,072 | 1,092 | 1,063 | 1,090 | +1.68% | 97,100 | 564億2232万 | -1.98% |
| 04/22 | 1,075 | 1,084 | 1,064 | 1,072 | -0.92% | 44,300 | 554億9057万 | -4.11% |
| 04/21 | 1,100 | 1,119 | 1,073 | 1,082 | -2.7% | 99,700 | 560億821万 | -3.82% |
| 04/20 | 1,129 | 1,129 | 1,105 | 1,112 | -0.71% | 64,900 | 575億6112万 | -1.68% |
| 04/17 | 1,105 | 1,126 | 1,093 | 1,120 | +0.45% | 107,500 | 579億7523万 | -1.5% |
| 04/16 | 1,142 | 1,145 | 1,115 | 1,115 | -2.19% | 54,700 | 577億1641万 | -2.53% |
| 04/15 | 1,145 | 1,154 | 1,130 | 1,140 | -0.44% | 51,100 | 590億1050万 | -1.13% |
| 04/14 | 1,142 | 1,147 | 1,125 | 1,145 | -0.35% | 55,800 | 592億6932万 | -1.29% |
| 04/13 | 1,140 | 1,153 | 1,123 | 1,149 | +2.41% | 155,000 | 594億7637万 | -1.46% |
| 04/10 | 1,131 | 1,136 | 1,116 | 1,122 | -0.71% | 30,500 | 580億7875万 | -4.35% |
| 04/09 | 1,143 | 1,143 | 1,121 | 1,130 | -1.14% | 83,700 | 584億9286万 | -4.24% |
| 04/08 | 1,118 | 1,143 | 1,117 | 1,143 | +3.63% | 56,800 | 591億6579万 | -3.54% |
| 04/07 | 1,089 | 1,108 | 1,089 | 1,103 | +2.04% | 55,800 | 570億9525万 | -7.39% |
| 04/06 | （IR情報）12:00 2026年3月度月次実績 |
| 04/06 | 1,071 | 1,084 | 1,053 | 1,081 | +0.65% | 72,500 | 559億5645万 | -9.77% |
| 04/03 | 1,092 | 1,099 | 1,069 | 1,074 | -0.83% | 64,500 | 555億9410万 | -10.95% |
| 04/02 | 1,100 | 1,116 | 1,080 | 1,083 | -1.55% | 55,100 | 560億5997万 | -10.79% |
| 04/01 | 1,080 | 1,100 | 1,080 | 1,100 | +3.19% | 61,700 | 569億3996万 | -9.76% |
| 03/31 | 1,110 | 1,125 | 1,066 | 1,066 | -1.3% | 84,700 | 551億7999万 | -12.91% |
| 03/30 | 1,074 | 1,089 | 1,043 | 1,080 | -2.17% | 205,500 | 559億468万 | -12.12% |
| 03/27 | 1,101 | 1,117 | 1,101 | 1,104 | 0% | 82,300 | 571億4701万 | -10.46% |
| 03/26 | 1,145 | 1,151 | 1,101 | 1,104 | -3.58% | 89,000 | 571億4701万 | -10.68% |
| 03/25 | 1,150 | 1,151 | 1,142 | 1,145 | +0.97% | 61,100 | 592億6932万 | -7.51% |
| 03/24 | 1,161 | 1,161 | 1,126 | 1,134 | +2.07% | 108,300 | 586億9992万 | -8.47% |
| 03/23 | 1,171 | 1,171 | 1,103 | 1,111 | -7.49% | 163,400 | 575億935万 | -10.26% |
| 03/19 | 1,240 | 1,240 | 1,201 | 1,201 | -3.15% | 75,600 | 621億6808万 | -2.99% |
| 03/18 | 1,230 | 1,242 | 1,223 | 1,240 | +0.4% | 44,400 | 641億8686万 | +0.4% |
| 03/17 | 1,239 | 1,264 | 1,227 | 1,235 | +0.32% | 59,000 | 639億2804万 | +0.32% |
| 03/16 | 1,272 | 1,272 | 1,221 | 1,231 | -3.3% | 129,600 | 637億2099万 | +0.49% |
| 03/13 | 1,279 | 1,304 | 1,273 | 1,273 | -2% | 89,100 | 658億9506万 | +4.34% |
| 03/12 | 1,316 | 1,316 | 1,287 | 1,299 | -1.67% | 104,400 | 672億4091万 | +7% |
| 03/11 | 1,327 | 1,335 | 1,317 | 1,321 | +0.08% | 114,800 | 683億7971万 | +9.54% |
| 03/10 | 1,311 | 1,323 | 1,304 | 1,320 | +1.23% | 70,400 | 683億2795万 | +10.28% |
| 03/09 | 1,273 | 1,309 | 1,268 | 1,304 | -1.06% | 131,700 | 674億9973万 | +9.76% |
| 03/06 | 1,303 | 1,323 | 1,303 | 1,318 | +1.38% | 154,900 | 682億2442万 | +11.69% |
| 03/05 | （IR情報）12:00 2026年2月度月次実績 |
| 03/05 | 1,290 | 1,305 | 1,277 | 1,300 | +3.01% | 132,800 | 672億9268万 | +11.02% |
| 03/04 | 1,260 | 1,280 | 1,230 | 1,262 | -1.17% | 219,100 | 653億2566万 | +8.51% |
| 03/03 | 1,302 | 1,308 | 1,277 | 1,277 | -0.39% | 151,300 | 661億211万 | +10.47% |
| 03/02 | 1,268 | 1,284 | 1,248 | 1,282 | -0.08% | 145,400 | 663億6093万 | +11.58% |
| 02/27 | 1,275 | 1,287 | 1,254 | 1,283 | +0.94% | 157,900 | 664億1269万 | +12.45% |
| 02/26 | 1,230 | 1,274 | 1,226 | 1,271 | +4.01% | 177,800 | 657億9153万 | +12.28% |
| 02/25 | 1,201 | 1,227 | 1,199 | 1,222 | +1.33% | 151,700 | 632億5511万 | +8.72% |
| 02/24 | 1,200 | 1,210 | 1,199 | 1,206 | +0.5% | 57,000 | 624億2690万 | +7.77% |
| 02/20 | 1,195 | 1,210 | 1,187 | 1,200 | +0.67% | 109,900 | 621億1632万 | +7.72% |
| 02/19 | 1,168 | 1,192 | 1,165 | 1,192 | +2.32% | 66,100 | 617億221万 | +7.48% |
| 02/18 | 1,160 | 1,172 | 1,158 | 1,165 | +0.34% | 64,800 | 603億459万 | +5.53% |
| 02/17 | 1,160 | 1,194 | 1,156 | 1,161 | +0.26% | 137,600 | 600億9753万 | +5.55% |
| 02/16 | 1,128 | 1,160 | 1,127 | 1,158 | +4.04% | 167,200 | 599億4224万 | +5.75% |
| 02/13 | 1,122 | 1,131 | 1,100 | 1,113 | 0% | 155,500 | 576億1288万 | +2.11% |
| 02/12 | （IR情報）12:00 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/12 | （IR情報）12:00 取締役及び監査役選任に関するお知らせ |
| 02/12 | （IR情報）12:00 剰余金の配当(増配)に関するお知らせ |
| 02/12 | （IR情報）12:00 2025年12月期決算説明会資料 |
| 02/12 | 1,160 | 1,162 | 1,110 | 1,113 | -1.85% | 199,900 | 576億1288万 | +2.39% |
| 02/10 | 1,139 | 1,153 | 1,131 | 1,134 | 0% | 127,200 | 586億9992万 | +4.52% |
| 02/09 | 1,111 | 1,134 | 1,100 | 1,134 | +3.47% | 122,700 | 586億9992万 | +4.81% |
| 02/06 | 1,100 | 1,102 | 1,093 | 1,096 | -0.9% | 42,700 | 567億3290万 | +1.58% |
| 02/05 | （IR情報）12:00 2026年1月度月次実績 |
| 02/05 | 1,103 | 1,110 | 1,089 | 1,106 | +0.27% | 75,000 | 572億5054万 | +2.69% |
| 02/04 | 1,105 | 1,115 | 1,095 | 1,103 | +0.09% | 98,300 | 570億9525万 | +2.51% |
| 02/03 | 1,100 | 1,110 | 1,092 | 1,102 | +0.18% | 61,300 | 570億4348万 | +2.51% |
| 02/02 | 1,108 | 1,110 | 1,093 | 1,100 | -0.9% | 54,000 | 569億3996万 | +2.42% |
| 01/30 | 1,101 | 1,110 | 1,094 | 1,110 | +1.09% | 63,800 | 574億5759万 | +3.45% |
| 01/29 | 1,083 | 1,101 | 1,070 | 1,098 | +1.2% | 64,800 | 568億3643万 | +2.43% |
| 01/28 | 1,093 | 1,095 | 1,084 | 1,085 | -0.64% | 61,000 | 561億6350万 | +1.31% |
| 01/27 | 1,095 | 1,101 | 1,087 | 1,092 | -0.36% | 35,000 | 565億2585万 | +2.06% |
| 01/26 | 1,097 | 1,105 | 1,087 | 1,096 | -0.18% | 61,000 | 567億3290万 | +2.62% |
| 01/23 | 1,082 | 1,099 | 1,081 | 1,098 | +1.39% | 41,200 | 568億3643万 | +2.91% |
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。
