| 2024 |
| 07/26 | 1,728 | 1,734 | 1,686 | 1,717 | +0.94% | 49,300 | 444億3905万 | -1.89% |
| 07/25 | 1,731 | 1,744 | 1,675 | 1,701 | -3.63% | 111,900 | 440億2494万 | -2.91% |
| 07/24 | 1,810 | 1,816 | 1,756 | 1,765 | -2.49% | 74,800 | 456億8137万 | +0.57% |
| 07/23 | 1,791 | 1,815 | 1,791 | 1,810 | +1.06% | 37,700 | 468億4605万 | +3.31% |
| 07/22 | 1,850 | 1,864 | 1,775 | 1,791 | -2.29% | 62,900 | 463億5430万 | +2.46% |
| 07/19 | 1,816 | 1,834 | 1,805 | 1,833 | +1.83% | 61,300 | 474億4133万 | +4.92% |
| 07/18 | 1,794 | 1,815 | 1,790 | 1,800 | -0.44% | 59,700 | 465億8724万 | +3.21% |
| 07/17 | 1,830 | 1,835 | 1,791 | 1,808 | -1.47% | 95,300 | 467億9429万 | +3.85% |
| 07/16 | 1,810 | 1,856 | 1,806 | 1,835 | +3.5% | 90,200 | 474億9310万 | +5.52% |
| 07/12 | 1,746 | 1,794 | 1,745 | 1,773 | +1.26% | 46,700 | 458億8843万 | +2.25% |
| 07/11 | 1,780 | 1,780 | 1,745 | 1,751 | -0.51% | 22,800 | 453億1903万 | +1.33% |
| 07/10 | 1,750 | 1,765 | 1,728 | 1,760 | +1.62% | 55,800 | 455億5196万 | +2.27% |
| 07/09 | 1,747 | 1,770 | 1,731 | 1,732 | -0.86% | 33,400 | 448億2727万 | +0.99% |
| 07/08 | 1,730 | 1,758 | 1,728 | 1,747 | +1.1% | 35,500 | 452億1550万 | +2.22% |
| 07/05 | 1,726 | 1,766 | 1,724 | 1,728 | -0.17% | 65,100 | 447億2375万 | +1.41% |
| 07/04 | （IR情報）15:00 2024年6月度月次実績 |
| 07/04 | 1,704 | 1,743 | 1,696 | 1,731 | +1.35% | 50,100 | 448億139万 | +2% |
| 07/03 | 1,687 | 1,723 | 1,675 | 1,708 | +0.59% | 32,600 | 442億611万 | +1.18% |
| 07/02 | 1,720 | 1,737 | 1,681 | 1,698 | +1.25% | 38,800 | 439億4729万 | +1.07% |
| 07/01 | 1,737 | 1,741 | 1,665 | 1,677 | -3.45% | 50,500 | 434億377万 | +0.24% |
| 07/01 | 株式分割 1→2 |
| 06/28 | 1,724 | 1,740 | 1,707 | 1,737 | +0.99% | 33,400 | 449億5668万 | +4.14% |
| 06/27 | （5%ルール）カバウター・マネージメント・エルエルシー(Kabou…（4.1%） |
| 06/27 | 1,714 | 1,770 | 1,709 | 1,720 | -1.43% | 38,400 | 222億5834万 | +3.68% |
| 06/26 | 1,718 | 1,753 | 1,705 | 1,745 | +1.6% | 50,600 | 451億6374万 | +5.76% |
| 06/25 | 1,743 | 1,750 | 1,718 | 1,718 | -0.72% | 16,200 | 444億5199万 | +4.73% |
| 06/24 | 1,740 | 1,758 | 1,705 | 1,730 | -0.43% | 50,200 | 447億7551万 | +6.07% |
| 06/21 | 1,730 | 1,763 | 1,730 | 1,738 | -1.56% | 27,400 | 449億6962万 | +7.12% |
| 06/20 | 1,790 | 1,808 | 1,760 | 1,765 | -0.28% | 90,400 | 456億8137万 | +9.63% |
| 06/19 | 1,703 | 1,783 | 1,695 | 1,770 | +3.96% | 94,400 | 458億1078万 | +10.9% |
| 06/18 | 1,728 | 1,730 | 1,680 | 1,703 | +0.59% | 47,600 | 440億6376万 | +7.55% |
| 06/17 | 1,745 | 1,753 | 1,653 | 1,693 | -4.11% | 169,600 | 438億494万 | +7.6% |
| 06/14 | 1,765 | 1,800 | 1,763 | 1,765 | -0.56% | 86,600 | 456億8137万 | +12.71% |
| 06/13 | 1,783 | 1,798 | 1,748 | 1,775 | +2.6% | 137,600 | 459億4019万 | +14.15% |
| 06/12 | 1,740 | 1,765 | 1,728 | 1,730 | -0.57% | 58,000 | 447億7551万 | +12.05% |
| 06/11 | 1,725 | 1,773 | 1,725 | 1,740 | +1.16% | 139,400 | 450億3433万 | +13.21% |
| 06/10 | 1,635 | 1,728 | 1,633 | 1,720 | +6.17% | 158,400 | 445億1669万 | +12.34% |
| 06/07 | 1,578 | 1,620 | 1,575 | 1,620 | +2.53% | 71,000 | 419億2851万 | +6.23% |
| 06/06 | （IR情報）15:00 2024年5月度月次実績 |
| 06/06 | 1,608 | 1,625 | 1,568 | 1,580 | -1.71% | 70,200 | 408億9324万 | +3.61% |
| 06/05 | 1,580 | 1,618 | 1,550 | 1,608 | +1.74% | 113,400 | 416億499万 | +5.48% |
| 06/04 | 1,630 | 1,648 | 1,575 | 1,580 | -3.07% | 112,400 | 408億9324万 | +3.88% |
| 06/03 | 1,580 | 1,638 | 1,570 | 1,630 | +6.19% | 159,400 | 421億8733万 | +7.73% |
| 05/31 | 1,528 | 1,545 | 1,513 | 1,535 | +1.66% | 42,000 | 397億2856万 | +2.13% |
| 05/30 | 1,500 | 1,518 | 1,489 | 1,510 | +0.17% | 82,000 | 390億8151万 | +0.94% |
| 05/29 | 1,540 | 1,540 | 1,508 | 1,508 | -1.31% | 83,600 | 390億1681万 | +1.17% |
| 05/28 | 1,548 | 1,550 | 1,508 | 1,528 | -1.29% | 92,600 | 395億3444万 | +2.86% |
| 05/27 | 1,520 | 1,558 | 1,520 | 1,548 | +1.48% | 135,600 | 400億5208万 | +4.49% |
| 05/24 | 1,488 | 1,543 | 1,488 | 1,525 | +2.38% | 97,600 | 394億6974万 | +3.39% |
| 05/23 | 1,490 | 1,498 | 1,477 | 1,490 | 0% | 71,200 | 385億5094万 | +1.4% |
| 05/22 | 1,482 | 1,496 | 1,479 | 1,490 | +0.24% | 80,800 | 385億5094万 | +1.6% |
| 05/21 | 1,525 | 1,540 | 1,486 | 1,486 | -1.91% | 107,200 | 384億6035万 | +1.78% |
| 05/20 | 1,450 | 1,540 | 1,443 | 1,515 | +5.28% | 177,000 | 392億1092万 | +4.2% |
| 05/17 | （IR情報）15:00 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 |
| 05/17 | 1,411 | 1,440 | 1,408 | 1,439 | +1.52% | 115,400 | 372億4391万 | -0.48% |
| 05/16 | 1,428 | 1,429 | 1,404 | 1,418 | -1.43% | 113,000 | 366億8745万 | -1.7% |
| 05/15 | 1,451 | 1,458 | 1,438 | 1,438 | -1.47% | 83,600 | 372億1802万 | 0% |
| 05/14 | 1,508 | 1,508 | 1,443 | 1,460 | -3.5% | 117,000 | 377億7448万 | +1.92% |
| 05/13 | 1,497 | 1,513 | 1,493 | 1,513 | +0.5% | 137,200 | 391億4622万 | +6.07% |
| 05/10 | 1,480 | 1,508 | 1,458 | 1,505 | +0.7% | 172,200 | 389億5210万 | +6.21% |
| 05/09 | 1,543 | 1,545 | 1,491 | 1,495 | -3.42% | 260,600 | 386億8035万 | +6.07% |
| 05/08 | （IR情報）15:00 2024年4月度月次実績 |
| 05/08 | 1,578 | 1,588 | 1,543 | 1,548 | -2.37% | 125,400 | 400億5208万 | +10.3% |
| 05/07 | 1,608 | 1,608 | 1,560 | 1,585 | +0.79% | 70,200 | 410億2265万 | +13.54% |
| 05/02 | 1,613 | 1,615 | 1,563 | 1,573 | -2.63% | 135,000 | 406億9913万 | +13.46% |
| 05/01 | 1,568 | 1,640 | 1,558 | 1,615 | +3.86% | 269,800 | 417億9910万 | +17.2% |
| 04/30 | 1,540 | 1,585 | 1,528 | 1,555 | +0.65% | 263,000 | 402億4619万 | +13.84% |
| 04/26 | 1,444 | 1,560 | 1,444 | 1,545 | +12.16% | 731,600 | 399億8738万 | +14.02% |
| 04/25 | （IR情報）15:00 2024年12月期第1四半期決算説明資料 |
| 04/25 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
| 04/25 | （IR情報）15:00 株式分割及び配当方針の変更(中間配当の実施)並びに配当予想の修正に関するお知らせ |
| 04/25 | （5%ルール）Zennor Asset Management LLP（5.03%） |
| 04/25 | 1,393 | 1,394 | 1,369 | 1,378 | +0.55% | 71,400 | 356億5217万 | +2.34% |
| 04/24 | 1,376 | 1,392 | 1,368 | 1,370 | +0.04% | 26,600 | 354億5806万 | +2.01% |
| 04/23 | 1,390 | 1,394 | 1,357 | 1,370 | +0.26% | 23,800 | 354億4512万 | +2.35% |
| 04/22 | 1,365 | 1,375 | 1,354 | 1,366 | -0.87% | 57,600 | 353億5453万 | +2.55% |
| 04/19 | 1,397 | 1,401 | 1,350 | 1,378 | -3.43% | 105,600 | 356億6512万 | +4% |
| 04/18 | （IR情報）15:00 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 |
| 04/18 | 1,395 | 1,429 | 1,372 | 1,427 | +2.55% | 109,600 | 369億3332万 | +8.35% |
| 04/17 | 1,400 | 1,430 | 1,392 | 1,392 | +0.25% | 146,400 | 360億1452万 | +6.55% |
| 04/16 | 1,409 | 1,409 | 1,357 | 1,388 | -1.84% | 150,800 | 359億2393万 | +6.93% |
| 04/15 | 1,340 | 1,429 | 1,340 | 1,414 | +5.52% | 253,200 | 365億9686万 | +9.61% |
| 04/12 | 1,321 | 1,344 | 1,321 | 1,340 | +1.63% | 28,200 | 346億8161万 | +4.61% |
| 04/11 | 1,317 | 1,330 | 1,313 | 1,319 | -0.72% | 22,400 | 341億2515万 | +3.41% |
| 04/10 | 1,343 | 1,346 | 1,328 | 1,328 | -1.34% | 27,600 | 343億7103万 | +4.4% |
| 04/09 | 1,310 | 1,355 | 1,304 | 1,346 | +3.34% | 80,600 | 348億3690万 | +6.07% |
| 04/08 | 1,309 | 1,309 | 1,287 | 1,303 | +0.27% | 78,400 | 337億1104万 | +2.88% |
| 04/05 | 1,300 | 1,310 | 1,288 | 1,299 | -0.12% | 36,400 | 336億2045万 | +2.69% |
| 04/04 | （IR情報）15:00 2024年3月度月次実績 |
| 04/04 | 1,313 | 1,313 | 1,289 | 1,301 | -0.08% | 24,000 | 336億5928万 | +2.97% |
| 04/03 | 1,301 | 1,315 | 1,286 | 1,302 | -0.27% | 27,400 | 336億8516万 | +3.21% |
| 04/02 | 1,315 | 1,318 | 1,302 | 1,305 | -1.25% | 50,000 | 337億7574万 | +3.74% |
| 04/01 | 1,375 | 1,375 | 1,315 | 1,322 | -3.89% | 92,800 | 342億279万 | +5.38% |
| 03/29 | 1,356 | 1,375 | 1,352 | 1,375 | +2.34% | 85,800 | 355億8747万 | +10.09% |
| 03/28 | 1,376 | 1,390 | 1,344 | 1,344 | -1.79% | 110,200 | 347億7219万 | +7.91% |
| 03/27 | 1,308 | 1,375 | 1,298 | 1,368 | +3.68% | 163,400 | 354億630万 | +10.14% |
| 03/26 | 1,270 | 1,321 | 1,267 | 1,320 | +3.49% | 161,400 | 341億5103万 | +6.41% |
| 03/25 | 1,319 | 1,319 | 1,270 | 1,275 | -3.77% | 122,600 | 329億9929万 | +2.91% |
| 03/22 | 1,305 | 1,325 | 1,290 | 1,325 | +2.55% | 104,200 | 342億9338万 | +6.77% |
| 03/21 | 1,275 | 1,305 | 1,254 | 1,292 | +3.24% | 144,800 | 334億3928万 | +4.45% |
| 03/19 | 1,215 | 1,262 | 1,207 | 1,252 | +3.13% | 86,000 | 323億9107万 | +1.25% |
| 03/18 | 1,205 | 1,219 | 1,197 | 1,214 | +0.75% | 69,600 | 314億756万 | -1.82% |
| 03/15 | 1,178 | 1,210 | 1,174 | 1,205 | +2.29% | 126,000 | 311億7462万 | -2.63% |
| 03/14 | 1,153 | 1,189 | 1,145 | 1,178 | +1.95% | 122,600 | 304億7581万 | -4.96% |
| 03/13 | 1,200 | 1,200 | 1,155 | 1,155 | -2.98% | 85,400 | 298億9347万 | -7% |
| 03/12 | 1,163 | 1,195 | 1,160 | 1,191 | +1.71% | 57,000 | 308億1228万 | -4.53% |
| 03/11 | 1,197 | 1,204 | 1,157 | 1,171 | -2.34% | 116,400 | 302億9464万 | -6.36% |
| 03/08 | 1,195 | 1,220 | 1,190 | 1,199 | +0.29% | 76,200 | 310億1933万 | -4.35% |
| 03/07 | 1,256 | 1,256 | 1,184 | 1,195 | -3.12% | 198,400 | 309億2875万 | -4.93% |
| 03/06 | （IR情報）15:00 2024年2月度月次実績 |
| 03/06 | 1,237 | 1,238 | 1,228 | 1,234 | -1.4% | 51,200 | 319億2520万 | -2.1% |
| 03/05 | 1,265 | 1,275 | 1,251 | 1,251 | -1.88% | 48,600 | 323億7813万 | -0.87% |
| 03/04 | 1,281 | 1,290 | 1,228 | 1,275 | -0.47% | 131,800 | 329億9929万 | +0.87% |
| 02/29 | （IR情報）15:00 (開示事項の経過)株式会社LIFULL SPACEの株式取得(子会社化)の完了に関するお知らせ |
