| 2026 |
| 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% |
| 10/30 | 1,608 | 1,633 | 1,605 | 1,623 | +0.31% | 278,400 | 1579億7893万 | -1.85% |
| 10/29 | 1,650 | 1,650 | 1,615 | 1,618 | -2.12% | 200,400 | 1574億9209万 | -2.32% |
| 10/28 | 1,675 | 1,680 | 1,645 | 1,653 | -1.34% | 160,600 | 1608億9995万 | -0.39% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,130株（0.41%）-0.11%義務消失 |
| 10/27 | 1,658 | 1,675 | 1,648 | 1,675 | +1.67% | 148,800 | 1630億9073万 | +0.84% |
| 10/24 | 1,670 | 1,670 | 1,643 | 1,648 | -1.64% | 145,800 | 1604億1312万 | -0.87% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 256,930株（0.52%）再IN |
| 10/23 | 1,653 | 1,695 | 1,645 | 1,675 | +1.67% | 244,000 | 1630億9073万 | +0.66% |
| 10/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 201,530株（0.41%）-0.09%義務消失 |
| 10/22 | 1,648 | 1,653 | 1,635 | 1,648 | 0% | 181,600 | 1604億1312万 | -1.05% |
| 10/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 245,430株（0.5%）再IN |
| 10/21 | 1,655 | 1,668 | 1,648 | 1,648 | +0.15% | 177,800 | 1604億1312万 | -1.17% |
| 10/20 | 1,613 | 1,650 | 1,608 | 1,645 | +2.33% | 156,600 | 1601億6970万 | -1.38% |
| 10/17 | 1,603 | 1,610 | 1,598 | 1,608 | -0.16% | 122,600 | 1565億1841万 | -3.74% |
| 10/16 | 1,620 | 1,623 | 1,598 | 1,610 | 0% | 131,600 | 1567億6183万 | -3.71% |
| 10/15 | 1,595 | 1,610 | 1,595 | 1,610 | +0.78% | 111,000 | 1567億6183万 | -3.82% |
| 10/14 | 1,585 | 1,603 | 1,570 | 1,598 | 0% | 210,800 | 1555億4474万 | -4.63% |
| 10/10 | 1,605 | 1,605 | 1,588 | 1,598 | -1.08% | 218,400 | 1555億4474万 | -4.63% |
| 10/09 | 1,633 | 1,640 | 1,600 | 1,615 | -1.52% | 404,600 | 1572億4867万 | -3.52% |
| 10/08 | 1,668 | 1,675 | 1,640 | 1,640 | -0.91% | 232,000 | 1596億8286万 | -2.03% |
| 10/07 | 1,683 | 1,685 | 1,648 | 1,655 | -0.75% | 372,000 | 1611億4337万 | -1.02% |
| 10/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 223,228株（0.45%）-0.15%義務消失 |
| 10/06 | （IR情報）14:30 自己株式の取得状況に関するお知らせ |
| 10/06 | （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) |
| 10/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 292,449株（0.6%）+0.09% |
| 10/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 249,149株（0.51%）再IN |
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。
