| 2026 |
| 04/01 | 1,608 | 1,617 | 1,587 | 1,617 | +3.13% | 275,700 | 1574億4340万 | +1.63% |
| 03/31 | 1,575 | 1,587 | 1,563 | 1,568 | +0.32% | 297,600 | 1526億7239万 | -1.45% |
| 03/30 | 1,510 | 1,565 | 1,509 | 1,563 | +0.13% | 253,000 | 1521億8555万 | -1.88% |
| 03/27 | 1,558 | 1,567 | 1,552 | 1,561 | +0.45% | 238,000 | 1519億9082万 | -2.25% |
| 03/26 | 1,561 | 1,568 | 1,535 | 1,554 | -0.77% | 225,000 | 1513億925万 | -2.94% |
| 03/25 | （IR情報）14:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 03/25 | 1,562 | 1,578 | 1,554 | 1,566 | +1.69% | 213,800 | 1524億7766万 | -2.31% |
| 03/24 | 1,523 | 1,541 | 1,523 | 1,540 | +3.15% | 239,500 | 1499億4610万 | -4.11% |
| 03/23 | 1,499 | 1,532 | 1,477 | 1,493 | -2.55% | 337,100 | 1453億6982万 | -7.38% |
| 03/19 | 1,619 | 1,631 | 1,532 | 1,532 | -6.36% | 1,127,700 | 1491億6716万 | -5.32% |
| 03/18 | 1,629 | 1,643 | 1,614 | 1,636 | +1.74% | 162,000 | 1592億9339万 | +0.8% |
| 03/17 | 1,623 | 1,638 | 1,608 | 1,608 | +1.26% | 204,500 | 1565億6710万 | -0.86% |
| 03/16 | 1,604 | 1,606 | 1,584 | 1,588 | +0.38% | 183,000 | 1546億1974万 | -2.1% |
| 03/13 | 1,547 | 1,593 | 1,547 | 1,582 | +0.06% | 269,300 | 1540億3554万 | -2.53% |
| 03/12 | 1,620 | 1,630 | 1,566 | 1,581 | -4.76% | 407,200 | 1539億3817万 | -2.59% |
| 03/11 | 1,666 | 1,682 | 1,651 | 1,660 | +1.41% | 243,200 | 1616億3021万 | +2.28% |
| 03/10 | 1,634 | 1,658 | 1,625 | 1,637 | +2.7% | 325,200 | 1593億9076万 | +1.11% |
| 03/09 | 1,551 | 1,598 | 1,543 | 1,594 | -3.16% | 414,900 | 1552億395万 | -1.36% |
| 03/06 | 1,619 | 1,650 | 1,595 | 1,646 | +2.36% | 347,500 | 1602億6706万 | +1.92% |
| 03/05 | 1,560 | 1,626 | 1,559 | 1,608 | +5.44% | 524,900 | 1565億6710万 | -0.19% |
| 03/04 | 1,553 | 1,554 | 1,498 | 1,525 | -2.87% | 261,300 | 1484億8559万 | -5.28% |
| 03/03 | 1,601 | 1,606 | 1,569 | 1,570 | -3.38% | 223,000 | 1528億6713万 | -2.73% |
| 03/02 | 1,611 | 1,628 | 1,594 | 1,625 | -1.52% | 180,700 | 1582億2235万 | +0.49% |
| 02/27 | （IR情報）14:30 支配株主等に関する事項について |
| 02/27 | 1,645 | 1,654 | 1,616 | 1,650 | +0.36% | 229,500 | 1606億5654万 | +1.98% |
| 02/26 | （IR情報）18:30 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 |
| 02/26 | 1,655 | 1,674 | 1,643 | 1,644 | +0.61% | 254,300 | 1600億7233万 | +1.61% |
| 02/25 | 1,607 | 1,634 | 1,593 | 1,634 | +1.81% | 314,600 | 1590億9865万 | +0.8% |
| 02/24 | 1,621 | 1,623 | 1,603 | 1,605 | -1.65% | 159,200 | 1562億7499万 | -1.23% |
| 02/20 | 1,643 | 1,645 | 1,622 | 1,632 | -1.39% | 111,400 | 1589億392万 | +0.12% |
| 02/19 | 1,650 | 1,658 | 1,628 | 1,655 | +0.36% | 120,100 | 1611億4337万 | +1.1% |
| 02/18 | 1,625 | 1,649 | 1,617 | 1,649 | +1.79% | 150,800 | 1605億5917万 | +0.37% |
| 02/17 | 1,633 | 1,635 | 1,612 | 1,620 | -1.7% | 120,900 | 1577億3551万 | -1.76% |
| 02/16 | 1,675 | 1,675 | 1,626 | 1,648 | -1.49% | 169,500 | 1604億6180万 | -0.48% |
| 02/13 | 1,659 | 1,688 | 1,657 | 1,673 | +1.7% | 666,500 | 1628億9599万 | +0.6% |
| 02/12 | 1,635 | 1,656 | 1,629 | 1,645 | -0.54% | 208,000 | 1601億6970万 | -1.38% |
| 02/10 | 1,644 | 1,659 | 1,638 | 1,654 | +1.78% | 187,700 | 1610億4601万 | -1.08% |
| 02/09 | 1,617 | 1,648 | 1,606 | 1,625 | +2.01% | 186,700 | 1582億2235万 | -2.93% |
| 02/06 | 1,596 | 1,602 | 1,582 | 1,593 | -1.18% | 195,500 | 1551億658万 | -5.07% |
| 02/05 | 1,602 | 1,624 | 1,599 | 1,612 | +1.26% | 206,100 | 1569億5657万 | -4.16% |
| 02/04 | 1,580 | 1,598 | 1,571 | 1,592 | +0.57% | 160,900 | 1550億921万 | -5.58% |
| 02/03 | 1,550 | 1,584 | 1,547 | 1,583 | +2.13% | 187,100 | 1541億3291万 | -6.39% |
| 02/02 | 1,589 | 1,593 | 1,550 | 1,550 | -1.34% | 146,400 | 1509億1978万 | -8.55% |
| 01/30 | 1,580 | 1,581 | 1,560 | 1,571 | +0.13% | 248,100 | 1529億6449万 | -7.64% |
| 01/29 | 1,533 | 1,574 | 1,511 | 1,569 | +1.23% | 292,300 | 1527億6976万 | -8.03% |
| 01/28 | 1,570 | 1,571 | 1,546 | 1,550 | -1.9% | 358,800 | 1509億1978万 | -9.46% |
| 01/27 | 1,605 | 1,605 | 1,580 | 1,580 | -2.65% | 324,200 | 1538億4080万 | -8.03% |
| 01/26 | 1,630 | 1,635 | 1,605 | 1,623 | -0.55% | 230,000 | 1580億2761万 | -5.69% |
| 01/23 | （IR情報）14:30 取締役候補者の選任に関するお知らせ |
| 01/23 | 1,661 | 1,684 | 1,632 | 1,632 | -1.75% | 264,000 | 1589億392万 | -5.28% |
| 01/22 | 1,655 | 1,676 | 1,653 | 1,661 | +0.36% | 207,200 | 1617億2758万 | -3.77% |
| 01/21 | 1,678 | 1,687 | 1,650 | 1,655 | -2.88% | 322,200 | 1611億4337万 | -4.11% |
| 01/20 | 1,737 | 1,746 | 1,704 | 1,704 | -2.29% | 279,900 | 1659億1439万 | -1.27% |
| 01/19 | 1,760 | 1,788 | 1,740 | 1,744 | +1.1% | 323,900 | 1698億909万 | +1.22% |
| 01/16 | 1,790 | 1,797 | 1,718 | 1,725 | -4.38% | 453,800 | 1679億5911万 | +0.35% |
| 01/15 | 1,845 | 1,845 | 1,763 | 1,804 | -0.06% | 375,900 | 1756億5115万 | +5.07% |
| 01/14 | （IR情報）17:30 販売用不動産（信託受益権）の譲渡に関するお知らせ |
| 01/14 | （IR情報）14:30 2025年11月期決算短信〔IFRS〕(連結) |
| 01/14 | 1,905 | 1,943 | 1,788 | 1,805 | -0.55% | 706,400 | 1757億4851万 | +5.56% |
| 01/13 | 1,825 | 1,835 | 1,807 | 1,815 | +1.57% | 192,800 | 1767億2219万 | +6.58% |
| 01/09 | 1,813 | 1,825 | 1,781 | 1,787 | -1.38% | 180,900 | 1739億9590万 | +5.37% |
| 01/08 | 1,797 | 1,832 | 1,797 | 1,812 | +0.67% | 264,200 | 1764億3009万 | +7.22% |
| 01/07 | 1,756 | 1,812 | 1,745 | 1,800 | +2.16% | 303,900 | 1752億6168万 | +6.95% |
| 01/06 | （IR情報）16:40 TAAが運営管理するファンドによるサンケイリアルエステート投資法人の投資口に対する公開買付けの開始のお知らせ |
| 01/06 | 1,715 | 1,763 | 1,707 | 1,762 | +3.34% | 293,700 | 1715億6171万 | +5.07% |
| 01/05 | 1,736 | 1,748 | 1,692 | 1,705 | -0.64% | 228,700 | 1660億1175万 | +1.91% |
| 2025 |
| 12/30 | 1,705 | 1,726 | 1,697 | 1,716 | +0.65% | 206,600 | 1670億8280万 | +2.45% |
| 12/29 | 1,714 | 1,722 | 1,700 | 1,705 | -0.41% | 182,800 | 1660億1175万 | +1.79% |
| 12/26 | 1,712 | 1,732 | 1,707 | 1,712 | +0.59% | 241,900 | 1666億9333万 | +2.21% |
| 12/25 | 1,703 | 1,710 | 1,695 | 1,702 | +0.24% | 134,400 | 1657億1965万 | +1.86% |
| 12/24 | 1,689 | 1,710 | 1,689 | 1,698 | +0.12% | 151,900 | 1653億3018万 | +1.8% |
| 12/23 | 1,691 | 1,705 | 1,689 | 1,696 | +0.06% | 132,500 | 1651億3544万 | +1.86% |
| 12/22 | 1,711 | 1,716 | 1,673 | 1,695 | -1.45% | 261,300 | 1650億3808万 | +1.86% |
| 12/19 | 1,691 | 1,726 | 1,683 | 1,720 | +2.08% | 475,400 | 1674億7227万 | +3.49% |
| 12/18 | 1,676 | 1,694 | 1,670 | 1,685 | +0.78% | 200,800 | 1640億6440万 | +1.57% |
| 12/17 | 1,691 | 1,691 | 1,665 | 1,672 | +0.24% | 189,000 | 1627億9862万 | +0.84% |
| 12/16 | 1,675 | 1,685 | 1,661 | 1,668 | -1.77% | 222,100 | 1624億915万 | +0.66% |
| 12/15 | 1,670 | 1,700 | 1,667 | 1,698 | +1.49% | 297,300 | 1653億3018万 | +2.6% |
| 12/12 | 1,651 | 1,673 | 1,651 | 1,673 | +2.2% | 221,700 | 1628億9599万 | +1.27% |
| 12/11 | 1,662 | 1,662 | 1,637 | 1,637 | -0.79% | 200,200 | 1593億9076万 | -0.79% |
| 12/10 | 1,643 | 1,664 | 1,632 | 1,650 | +0.49% | 185,800 | 1606億5654万 | +0.12% |
| 12/09 | 1,668 | 1,668 | 1,634 | 1,642 | -1.44% | 242,300 | 1598億7759万 | -0.24% |
| 12/08 | 1,637 | 1,666 | 1,631 | 1,666 | +2.9% | 298,700 | 1622億1442万 | +1.22% |
| 12/05 | 1,637 | 1,638 | 1,616 | 1,619 | -1.1% | 195,100 | 1576億3814万 | -1.52% |
| 12/04 | 1,634 | 1,654 | 1,629 | 1,637 | -0.55% | 192,700 | 1593億9076万 | -0.43% |
| 12/03 | （IR情報）14:30 自己株式の取得状況および取得終了に関するお知らせ |
| 12/03 | （自社株買い）取締役会(2025年4月7日)での決議状況(取得期間2025年4月11日～2025年11月30日) |
| 12/03 | 1,660 | 1,673 | 1,646 | 1,646 | +0.3% | 337,700 | 1602億6706万 | +0.06% |
| 12/02 | 1,630 | 1,641 | 1,612 | 1,641 | +0.55% | 321,800 | 1597億8023万 | -0.3% |
| 12/01 | 1,654 | 1,655 | 1,626 | 1,632 | -1.45% | 308,800 | 1589億392万 | -0.85% |
| 12/01 | 株式分割 1→2 |
| 11/28 | 1,650 | 1,666 | 1,625 | 1,656 | +0.18% | 499,100 | 1612億4074万 | +0.49% |
| 11/27 | 1,696 | 1,710 | 1,641 | 1,653 | -5.41% | 1,466,400 | 804億7432万 | +0.3% |
| 11/26 | 1,740 | 1,750 | 1,730 | 1,748 | +1.45% | 1,376,800 | 1701億4988万 | +6.1% |
| 11/25 | 1,700 | 1,728 | 1,693 | 1,723 | +1.17% | 1,170,200 | 1677億1569万 | +4.84% |
| 11/21 | 1,623 | 1,703 | 1,623 | 1,703 | +4.93% | 803,200 | 1657億6833万 | +3.87% |
| 11/20 | 1,638 | 1,638 | 1,618 | 1,623 | +0.46% | 464,200 | 1579億7893万 | -0.76% |
| 11/19 | 1,650 | 1,650 | 1,613 | 1,615 | -0.92% | 328,200 | 1572億4867万 | -1.22% |
| 11/18 | 1,650 | 1,653 | 1,630 | 1,630 | -1.66% | 306,600 | 1587億918万 | -0.24% |
| 11/17 | 1,660 | 1,673 | 1,648 | 1,658 | +0.15% | 346,800 | 1613億8679万 | +1.5% |
| 11/14 | 1,648 | 1,665 | 1,643 | 1,655 | +0.15% | 253,200 | 1611億4337万 | +1.47% |
| 11/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 224,444株（0.46%）-0.06%義務消失 |
| 11/13 | 1,670 | 1,678 | 1,648 | 1,653 | -0.3% | 276,400 | 1608億9995万 | +1.38% |
| 11/12 | 1,640 | 1,668 | 1,635 | 1,658 | +1.53% | 312,800 | 1613億8679万 | +1.69% |
| 11/11 | 1,643 | 1,645 | 1,620 | 1,633 | -0.46% | 248,400 | 1589億5260万 | +0.09% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 253,744株（0.52%）再IN |
| 11/10 | 1,633 | 1,640 | 1,620 | 1,640 | +1.71% | 222,800 | 1596億8286万 | +0.49% |
| 11/07 | 1,620 | 1,620 | 1,605 | 1,613 | -0.46% | 183,600 | 1570億525万 | -1.19% |
| 11/06 | 1,598 | 1,628 | 1,598 | 1,620 | +1.41% | 205,600 | 1577億3551万 | -0.86% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 195,470株（0.4%）-0.11%義務消失 |
| 11/05 | （IR情報）14:30 自己株式の取得状況に関するお知らせ |
| 11/05 | （IR情報）14:30 2025年11月期通期業績予想および配当予想の修正(増配)に関するお知らせ |
| 11/05 | （自社株買い）取締役会(2025年4月7日)での決議状況(取得期間2025年4月11日～2025年11月30日) |
| 11/05 | 1,603 | 1,615 | 1,568 | 1,598 | +0.16% | 504,400 | 1555億4474万 | -2.53% |
| 11/04 | 1,615 | 1,618 | 1,593 | 1,595 | -2.74% | 329,000 | 1553億132万 | -3.04% |
| 11/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 251,270株（0.51%）再IN |
| 10/31 | 1,638 | 1,645 | 1,625 | 1,640 | +1.08% | 196,600 | 1596億8286万 | -0.67% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,130株（0.41%）-0.11%義務消失 |
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。
