| 2026 |
| 07/30 | 1,831 | 1,847 | 1,808 | 1,845 | +1.54% | 948,300 | 1796億4322万 | +5.01% |
| 07/29 | 1,797 | 1,821 | 1,779 | 1,817 | +1.51% | 382,600 | 1769億1692万 | +3.89% |
| 07/28 | 1,802 | 1,823 | 1,766 | 1,790 | 0% | 262,700 | 1742億8800万 | +2.58% |
| 07/27 | 1,762 | 1,794 | 1,742 | 1,790 | +2.46% | 240,900 | 1742億8800万 | +2.81% |
| 07/24 | 1,750 | 1,761 | 1,731 | 1,747 | -1.08% | 163,700 | 1701億119万 | +0.63% |
| 07/23 | 1,785 | 1,789 | 1,755 | 1,766 | -1.18% | 182,500 | 1719億5118万 | +2.02% |
| 07/22 | 1,784 | 1,806 | 1,773 | 1,787 | -0.39% | 180,400 | 1739億9590万 | +3.71% |
| 07/21 | 1,777 | 1,811 | 1,773 | 1,794 | +0.62% | 237,400 | 1746億7747万 | +4.61% |
| 07/17 | 1,843 | 1,860 | 1,772 | 1,783 | -3.31% | 258,300 | 1736億643万 | +4.51% |
| 07/16 | 1,888 | 1,891 | 1,835 | 1,844 | -1.07% | 226,400 | 1795億4585万 | +8.6% |
| 07/15 | 1,790 | 1,870 | 1,790 | 1,864 | +4.31% | 318,300 | 1814億9320万 | +10.56% |
| 07/14 | 1,785 | 1,797 | 1,749 | 1,787 | +3.12% | 266,400 | 1739億9590万 | +6.69% |
| 07/13 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（6.07%） |
| 07/13 | 1,755 | 1,765 | 1,727 | 1,733 | -0.8% | 232,100 | 1687億3805万 | +4.08% |
| 07/10 | 1,794 | 1,796 | 1,746 | 1,747 | +0.46% | 320,900 | 1701億119万 | +5.5% |
| 07/10 | （空売り報告）Nomura International plc 471,365株（0.48%）-0.02%義務消失 |
| 07/09 | 1,726 | 1,758 | 1,721 | 1,739 | -0.29% | 218,000 | 1693億2225万 | +5.46% |
| 07/08 | 1,797 | 1,806 | 1,725 | 1,744 | -2.68% | 370,900 | 1698億909万 | +6.28% |
| 07/07 | 1,775 | 1,842 | 1,760 | 1,792 | +3.23% | 475,300 | 1744億8273万 | +9.74% |
| 07/06 | （IR情報）14:30 2026年11月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 07/06 | 1,750 | 1,782 | 1,686 | 1,736 | +1.28% | 683,600 | 1690億3015万 | +6.96% |
| 07/03 | 1,733 | 1,742 | 1,706 | 1,714 | +0.94% | 201,500 | 1668億8806万 | +6.06% |
| 07/02 | 1,689 | 1,709 | 1,681 | 1,698 | +1.8% | 192,900 | 1653億3018万 | +5.33% |
| 07/01 | 1,689 | 1,710 | 1,662 | 1,668 | -1.53% | 158,400 | 1624億915万 | +3.6% |
| 07/01 | （空売り報告）Nomura International plc 491,114株（0.5%）再IN |
| 06/30 | （IR情報）17:00 ホテル事業のM&A、神田および浅草の駅近好立地ホテル2棟を取得 |
| 06/30 | 1,728 | 1,730 | 1,686 | 1,694 | -0.7% | 188,900 | 1649億4071万 | +5.28% |
| 06/29 | 1,700 | 1,719 | 1,680 | 1,706 | +1.49% | 187,600 | 1661億912万 | +6.23% |
| 06/29 | （空売り報告）Nomura International plc 479,069株（0.49%）-0.02%義務消失 |
| 06/26 | 1,679 | 1,690 | 1,661 | 1,681 | +0.9% | 164,300 | 1636億7493万 | +5% |
| 06/25 | 1,685 | 1,685 | 1,646 | 1,666 | +1.28% | 169,300 | 1622億1442万 | +4.32% |
| 06/24 | 1,701 | 1,712 | 1,642 | 1,645 | -3.41% | 204,000 | 1601億6970万 | +3.2% |
| 06/24 | （空売り報告）Nomura International plc 502,315株（0.51%）再IN |
| 06/23 | 1,700 | 1,728 | 1,671 | 1,703 | +0.71% | 387,600 | 1658億1702万 | +7.11% |
| 06/23 | （空売り報告）Nomura International plc 484,423株（0.49%）-0.01%義務消失 |
| 06/22 | 1,679 | 1,729 | 1,665 | 1,691 | +0.77% | 298,200 | 1646億4861万 | +6.69% |
| 06/19 | 1,624 | 1,685 | 1,624 | 1,678 | +3.26% | 616,200 | 1633億8283万 | +6.27% |
| 06/18 | 1,567 | 1,633 | 1,564 | 1,625 | +4.84% | 325,000 | 1582億2235万 | +3.17% |
| 06/17 | 1,597 | 1,597 | 1,549 | 1,550 | -2.08% | 213,300 | 1509億1978万 | -1.52% |
| 06/16 | 1,594 | 1,600 | 1,570 | 1,583 | -0.5% | 219,400 | 1541億3291万 | +0.32% |
| 06/15 | 1,597 | 1,611 | 1,583 | 1,591 | +1.6% | 204,500 | 1549億1185万 | +0.63% |
| 06/12 | 1,565 | 1,572 | 1,551 | 1,566 | +0.58% | 192,900 | 1524億7766万 | -1.07% |
| 06/11 | 1,572 | 1,585 | 1,545 | 1,557 | -0.89% | 165,700 | 1516億135万 | -1.83% |
| 06/10 | 1,568 | 1,572 | 1,543 | 1,571 | +2.15% | 247,700 | 1529億6449万 | -1.13% |
| 06/09 | 1,528 | 1,548 | 1,516 | 1,538 | +0.79% | 205,600 | 1497億5136万 | -3.33% |
| 06/08 | 1,545 | 1,554 | 1,509 | 1,526 | -1.86% | 240,400 | 1485億8295万 | -4.33% |
| 06/05 | 1,540 | 1,568 | 1,539 | 1,555 | +1.3% | 144,900 | 1514億661万 | -2.81% |
| 06/05 | （空売り報告）Nomura International plc 490,870株（0.5%）新規 |
| 06/04 | 1,531 | 1,554 | 1,523 | 1,535 | -1.03% | 269,800 | 1494億5926万 | -4.3% |
| 06/03 | 1,564 | 1,564 | 1,530 | 1,551 | -0.19% | 166,900 | 1510億1714万 | -3.54% |
| 06/02 | 1,537 | 1,568 | 1,503 | 1,554 | -0.45% | 354,600 | 1513億925万 | -3.6% |
| 06/01 | 1,603 | 1,608 | 1,550 | 1,561 | -2.92% | 258,900 | 1519億9082万 | -3.46% |
| 05/29 | 1,635 | 1,643 | 1,608 | 1,608 | -1.77% | 498,800 | 1565億6710万 | -0.86% |
| 05/28 | 1,691 | 1,691 | 1,618 | 1,637 | -0.85% | 492,500 | 1593億9076万 | +0.68% |
| 05/27 | 1,630 | 1,658 | 1,618 | 1,651 | +2.17% | 772,100 | 1607億5390万 | +1.35% |
| 05/26 | 1,573 | 1,630 | 1,573 | 1,616 | +2.6% | 454,500 | 1573億4604万 | -0.98% |
| 05/25 | 1,599 | 1,603 | 1,554 | 1,575 | -0.69% | 381,300 | 1533億5397万 | -3.79% |
| 05/22 | 1,592 | 1,600 | 1,573 | 1,586 | -0.56% | 236,600 | 1544億2501万 | -3.47% |
| 05/21 | 1,577 | 1,601 | 1,568 | 1,595 | +2.9% | 256,500 | 1553億132万 | -3.27% |
| 05/20 | 1,583 | 1,583 | 1,531 | 1,550 | -1.08% | 290,600 | 1509億1978万 | -6.29% |
| 05/19 | （IR情報）16:30 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に対する公開買付けの結果に関するお知らせ |
| 05/19 | 1,566 | 1,595 | 1,549 | 1,567 | +1.42% | 283,600 | 1525億7502万 | -5.66% |
| 05/18 | 1,587 | 1,590 | 1,534 | 1,545 | -2.4% | 186,800 | 1504億3294万 | -7.37% |
| 05/15 | 1,575 | 1,589 | 1,570 | 1,583 | -0.69% | 210,500 | 1541億3291万 | -5.44% |
| 05/14 | 1,649 | 1,652 | 1,566 | 1,594 | -4.38% | 230,000 | 1552億395万 | -4.95% |
| 05/13 | 1,638 | 1,674 | 1,627 | 1,667 | +1.65% | 160,400 | 1623億1178万 | -0.54% |
| 05/12 | 1,644 | 1,665 | 1,628 | 1,640 | +0.24% | 133,600 | 1596億8286万 | -1.97% |
| 05/11 | 1,641 | 1,649 | 1,631 | 1,636 | -0.67% | 161,600 | 1592億9339万 | -2.15% |
| 05/08 | 1,642 | 1,654 | 1,625 | 1,647 | +1.1% | 273,500 | 1603億6443万 | -1.32% |
| 05/07 | 1,636 | 1,657 | 1,625 | 1,629 | -0.06% | 268,300 | 1586億1182万 | -2.22% |
| 05/01 | 1,631 | 1,638 | 1,605 | 1,630 | -0.12% | 137,100 | 1587億918万 | -1.98% |
| 04/30 | 1,629 | 1,642 | 1,611 | 1,632 | -1.51% | 246,800 | 1589億392万 | -1.69% |
| 04/28 | 1,645 | 1,666 | 1,641 | 1,657 | +0.61% | 156,900 | 1613億3811万 | 0% |
| 04/27 | 1,640 | 1,664 | 1,629 | 1,647 | +0.8% | 338,300 | 1603億6443万 | -0.36% |
| 04/24 | 1,645 | 1,660 | 1,631 | 1,634 | -1.68% | 230,000 | 1590億9865万 | -0.73% |
| 04/23 | 1,664 | 1,675 | 1,645 | 1,662 | -0.89% | 217,200 | 1618億2495万 | +1.22% |
| 04/22 | 1,690 | 1,709 | 1,668 | 1,677 | -1% | 202,400 | 1632億8546万 | +2.19% |
| 04/21 | 1,699 | 1,714 | 1,677 | 1,694 | 0% | 175,800 | 1649億4071万 | +3.36% |
| 04/20 | 1,726 | 1,727 | 1,694 | 1,694 | -1.22% | 194,800 | 1649億4071万 | +3.67% |
| 04/17 | 1,725 | 1,740 | 1,705 | 1,715 | -1.32% | 192,900 | 1669億8543万 | +5.21% |
| 04/16 | 1,735 | 1,754 | 1,735 | 1,738 | +0.58% | 214,700 | 1692億2488万 | +7.02% |
| 04/15 | 1,745 | 1,750 | 1,724 | 1,728 | +0.12% | 136,600 | 1682億5121万 | +6.6% |
| 04/14 | 1,740 | 1,746 | 1,717 | 1,726 | -0.35% | 259,500 | 1680億5647万 | +6.67% |
| 04/13 | 1,731 | 1,762 | 1,720 | 1,732 | +0.46% | 283,500 | 1686億4068万 | +7.44% |
| 04/10 | 1,750 | 1,764 | 1,723 | 1,724 | +0.12% | 262,200 | 1678億6174万 | +7.15% |
| 04/09 | 1,742 | 1,779 | 1,717 | 1,722 | -1.03% | 357,600 | 1676億6700万 | +7.36% |
| 04/08 | 1,735 | 1,750 | 1,728 | 1,740 | +2.65% | 417,100 | 1694億1962万 | +9.02% |
| 04/07 | 1,670 | 1,715 | 1,666 | 1,695 | +1.99% | 335,800 | 1650億3808万 | +6.6% |
| 04/06 | （IR情報）14:30 2026年11月期第1四半期決算短信〔IFRS〕(連結) |
| 04/06 | （5%ルール）Grantham, Mayo, Van Otterloo&Co.LLC（5.07%） |
| 04/06 | 1,580 | 1,712 | 1,573 | 1,662 | +4.99% | 1,318,500 | 1618億2495万 | +4.73% |
| 04/03 | 1,576 | 1,591 | 1,573 | 1,583 | +0.64% | 201,600 | 1541億3291万 | -0.19% |
| 04/02 | 1,603 | 1,631 | 1,571 | 1,573 | -2.72% | 290,700 | 1531億5923万 | -1.01% |
| 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% |
| 02/27 | （IR情報）14:30 支配株主等に関する事項について |
| 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 |
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。
