| 2026 |
| 03/06 | 1,312 | 1,328 | 1,298 | 1,328 | +1.84% | 100,300 | 333億6448万 | -5.75% |
| 03/05 | 1,306 | 1,321 | 1,300 | 1,304 | +2.19% | 125,000 | 327億6151万 | -7.84% |
| 03/04 | 1,302 | 1,302 | 1,260 | 1,276 | -2.82% | 232,500 | 320億5804万 | -10.27% |
| 03/03 | 1,342 | 1,342 | 1,308 | 1,313 | -3.1% | 168,900 | 329億8762万 | -8.31% |
| 03/02 | 1,372 | 1,372 | 1,350 | 1,355 | -1.17% | 156,500 | 340億4282万 | -5.9% |
| 02/27 | 1,361 | 1,377 | 1,354 | 1,371 | +1.48% | 136,000 | 344億4481万 | -5.25% |
| 02/26 | 1,337 | 1,371 | 1,337 | 1,351 | +0.3% | 86,600 | 339億4233万 | -6.96% |
| 02/25 | 1,330 | 1,351 | 1,315 | 1,347 | +0.75% | 149,500 | 338億4183万 | -7.68% |
| 02/24 | 1,346 | 1,346 | 1,331 | 1,337 | -1.69% | 122,900 | 335億9059万 | -8.86% |
| 02/20 | 1,365 | 1,373 | 1,355 | 1,360 | -1.09% | 164,000 | 341億6844万 | -7.92% |
| 02/19 | 1,391 | 1,395 | 1,373 | 1,375 | -0.94% | 143,900 | 345億4530万 | -7.53% |
| 02/18 | （IR情報）15:30 「ADVANTAGE CLUB」組成のための販売用不動産の取得に関するお知らせ |
| 02/18 | 1,399 | 1,403 | 1,382 | 1,388 | -0.64% | 88,000 | 348億7191万 | -7.16% |
| 02/17 | 1,401 | 1,409 | 1,396 | 1,397 | -0.78% | 73,900 | 350億9803万 | -7.11% |
| 02/16 | 1,391 | 1,436 | 1,381 | 1,408 | +2.18% | 131,600 | 353億7439万 | -6.82% |
| 02/13 | 1,458 | 1,460 | 1,378 | 1,378 | -5.75% | 278,600 | 346億2067万 | -9.22% |
| 02/12 | （IR情報）15:30 「ADVANTAGE CLUB」募集口数到達のお知らせ |
| 02/12 | 1,481 | 1,481 | 1,452 | 1,462 | -1.62% | 159,100 | 367億3108万 | -4.26% |
| 02/10 | 1,480 | 1,489 | 1,470 | 1,486 | +1.78% | 135,000 | 373億3405万 | -3% |
| 02/09 | 1,489 | 1,495 | 1,443 | 1,460 | -2.01% | 358,600 | 366億8083万 | -4.95% |
| 02/06 | （IR情報）15:30 役員の異動に関するお知らせ |
| 02/06 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/06 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/06 | 1,494 | 1,515 | 1,473 | 1,490 | -0.93% | 128,000 | 374億3454万 | -3.31% |
| 02/05 | 1,493 | 1,517 | 1,491 | 1,504 | +1.08% | 73,100 | 377億8628万 | -2.65% |
| 02/04 | 1,510 | 1,510 | 1,483 | 1,488 | -1.33% | 113,700 | 373億8430万 | -4% |
| 02/03 | （5%ルール）ミリ・キャピタル・マネジメント・エルエルシー(M…（4.16%） |
| 02/03 | 1,527 | 1,531 | 1,500 | 1,508 | -1.69% | 130,300 | 378億8677万 | -3.02% |
| 02/02 | 1,525 | 1,538 | 1,517 | 1,534 | +1.46% | 131,800 | 385億3999万 | -1.54% |
| 01/30 | 1,488 | 1,515 | 1,479 | 1,512 | +1.41% | 81,100 | 379億8727万 | -2.89% |
| 01/29 | 1,475 | 1,493 | 1,470 | 1,491 | +0.74% | 70,300 | 374億5967万 | -4.18% |
| 01/28 | 1,488 | 1,491 | 1,470 | 1,480 | -0.74% | 90,300 | 371億8331万 | -5.01% |
| 01/27 | （IR情報）10:00 「ADVANTAGE CLUB」新規商品募集開始の日程確定のお知らせ |
| 01/27 | 1,530 | 1,530 | 1,487 | 1,491 | -2.1% | 93,100 | 374億5967万 | -4.42% |
| 01/26 | 1,515 | 1,532 | 1,496 | 1,523 | +0.53% | 101,100 | 382億6363万 | -2.56% |
| 01/23 | 1,516 | 1,531 | 1,515 | 1,515 | -0.07% | 45,900 | 380億6264万 | -3.32% |
| 01/22 | 1,510 | 1,521 | 1,506 | 1,516 | +0.53% | 55,500 | 380億8109万 | -3.68% |
| 01/21 | 1,511 | 1,518 | 1,491 | 1,508 | -0.59% | 95,100 | 378億8014万 | -4.62% |
| 01/20 | 1,557 | 1,557 | 1,510 | 1,517 | -1.69% | 100,400 | 381億621万 | -4.41% |
| 01/19 | 1,594 | 1,594 | 1,500 | 1,543 | -3.02% | 205,100 | 387億5932万 | -3.2% |
| 01/16 | 1,599 | 1,605 | 1,587 | 1,591 | -0.56% | 182,700 | 399億6505万 | -0.56% |
| 01/15 | （IR情報）15:30 執行役員人事に関するお知らせ |
| 01/15 | （IR情報）15:30 岡山拠点準備室開設に関するお知らせ |
| 01/15 | 1,598 | 1,606 | 1,590 | 1,600 | +0.44% | 114,000 | 401億9113万 | -0.31% |
| 01/14 | 1,608 | 1,612 | 1,588 | 1,593 | -0.44% | 122,200 | 400億1529万 | -1.24% |
| 01/13 | 1,585 | 1,609 | 1,578 | 1,600 | +1.07% | 224,100 | 401億9113万 | -1.36% |
| 01/09 | 1,591 | 1,597 | 1,569 | 1,583 | -0.38% | 83,300 | 397億6410万 | -3% |
| 01/08 | 1,581 | 1,595 | 1,571 | 1,589 | +0.38% | 92,400 | 399億1482万 | -3.35% |
| 01/07 | 1,600 | 1,600 | 1,566 | 1,583 | -1.31% | 124,900 | 397億6410万 | -4.29% |
| 01/06 | 1,594 | 1,604 | 1,589 | 1,604 | +1.45% | 107,300 | 402億9161万 | -3.72% |
| 01/05 | 1,599 | 1,599 | 1,577 | 1,581 | 0% | 203,600 | 397億1386万 | -5.78% |
| 2025 |
| 12/30 | 1,600 | 1,610 | 1,580 | 1,581 | -0.63% | 108,500 | 397億1386万 | -6.45% |
| 12/29 | 1,608 | 1,635 | 1,574 | 1,591 | -2.57% | 416,100 | 399億6505万 | -6.63% |
| 12/26 | 1,609 | 1,644 | 1,607 | 1,633 | +2.06% | 263,800 | 410億2007万 | -4.95% |
| 12/25 | 1,609 | 1,611 | 1,591 | 1,600 | +0.63% | 185,500 | 401億9113万 | -7.46% |
| 12/24 | 1,536 | 1,595 | 1,521 | 1,590 | +4.74% | 332,200 | 399億3993万 | -8.83% |
| 12/23 | 1,494 | 1,543 | 1,490 | 1,518 | +3.34% | 308,200 | 381億2799万 | -13.8% |
| 12/22 | （IR情報）15:30 2026年度税制改正大綱を踏まえた2026年12月期の事業計画に関するお知らせ |
| 12/22 | 1,518 | 1,530 | 1,445 | 1,469 | -5.53% | 618,300 | 368億9725万 | -17.56% |
| 12/19 | 1,531 | 1,555 | 1,520 | 1,555 | +1.37% | 192,800 | 390億5733万 | -13.85% |
| 12/18 | 1,543 | 1,564 | 1,520 | 1,534 | -1.67% | 282,700 | 385億2987万 | -15.85% |
| 12/17 | （5%ルール）ミリ・キャピタル・マネジメント・エルエルシー(M…（5.17%） |
| 12/17 | 1,606 | 1,609 | 1,551 | 1,560 | -3.11% | 295,300 | 391億8292万 | -15.26% |
| 12/16 | 1,710 | 1,710 | 1,610 | 1,610 | -5.85% | 341,900 | 404億3878万 | -13.39% |
| 12/15 | 1,695 | 1,710 | 1,680 | 1,710 | +1.12% | 105,800 | 429億5051万 | -8.75% |
| 12/12 | 1,650 | 1,697 | 1,650 | 1,691 | +2.8% | 131,200 | 424億7328万 | -10.29% |
| 12/11 | （IR情報）15:30 業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 12/11 | 1,709 | 1,709 | 1,626 | 1,645 | -3.12% | 212,400 | 413億1789万 | -13.28% |
| 12/10 | 1,680 | 1,705 | 1,666 | 1,698 | +0.83% | 165,400 | 426億4910万 | -11.15% |
| 12/09 | 1,715 | 1,733 | 1,684 | 1,684 | -2.09% | 185,800 | 422億9746万 | -12.38% |
| 12/08 | 1,755 | 1,775 | 1,718 | 1,720 | -3.96% | 215,400 | 432億168万 | -11.11% |
| 12/05 | 1,825 | 1,831 | 1,790 | 1,791 | -2.45% | 180,300 | 449億8501万 | -8.01% |
| 12/04 | 1,847 | 1,857 | 1,822 | 1,836 | -0.49% | 97,500 | 461億1528万 | -6.09% |
| 12/03 | 1,876 | 1,876 | 1,843 | 1,845 | -1.65% | 109,700 | 463億4134万 | -5.96% |
| 12/02 | 1,841 | 1,880 | 1,820 | 1,876 | +1.46% | 147,400 | 471億1997万 | -4.77% |
| 12/01 | 1,885 | 1,900 | 1,841 | 1,849 | -1.91% | 199,400 | 464億4181万 | -6.43% |
| 11/28 | 1,900 | 1,900 | 1,882 | 1,885 | -0.79% | 53,100 | 473億4603万 | -4.99% |
| 11/27 | 1,873 | 1,912 | 1,865 | 1,900 | +1.06% | 105,400 | 477億2279万 | -4.52% |
| 11/26 | 1,925 | 1,926 | 1,876 | 1,880 | -2.74% | 123,700 | 472億2044万 | -5.72% |
| 11/25 | 1,955 | 1,969 | 1,925 | 1,933 | -0.05% | 75,900 | 485億5166万 | -3.35% |
| 11/21 | 1,915 | 1,943 | 1,913 | 1,934 | +0.52% | 53,900 | 485億6401万 | -3.4% |
| 11/20 | 1,973 | 1,977 | 1,905 | 1,924 | -2.43% | 115,200 | 483億1290万 | -4.09% |
| 11/19 | （IR情報）15:30 「ADVANTAGE CLUB」新規商品募集開始の日程変更のお知らせ |
| 11/19 | 2,018 | 2,018 | 1,966 | 1,972 | -2.13% | 68,900 | 495億1821万 | -1.84% |
| 11/18 | 2,045 | 2,049 | 2,012 | 2,015 | -0.93% | 38,800 | 505億9797万 | +0.25% |
| 11/17 | 2,035 | 2,068 | 2,019 | 2,034 | +0.05% | 81,100 | 510億7508万 | +1.14% |
| 11/14 | （IR情報）10:00 「ADVANTAGE CLUB」新規商品募集開始のお知らせ |
| 11/14 | 2,007 | 2,049 | 1,974 | 2,033 | +1.35% | 152,600 | 510億4996万 | +1.14% |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算説明資料 |
| 11/13 | （IR情報）15:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 2,020 | 2,023 | 2,001 | 2,006 | +0.15% | 37,700 | 503億7198万 | -0.2% |
| 11/12 | （5%ルール）アセット・バリュー・インベスターズ・リミテッド…（8.21%） |
| 11/12 | 1,990 | 2,011 | 1,990 | 2,003 | +0.65% | 22,200 | 502億9664万 | -0.45% |
| 11/11 | 1,984 | 2,000 | 1,974 | 1,990 | -0.05% | 45,000 | 499億7021万 | -1.14% |
| 11/10 | 2,018 | 2,018 | 1,988 | 1,991 | -0.45% | 22,500 | 499億9532万 | -1.14% |
| 11/07 | 1,998 | 2,009 | 1,987 | 2,000 | +0.4% | 23,600 | 502億2131万 | -0.7% |
| 11/06 | 1,994 | 2,000 | 1,984 | 1,992 | +0.81% | 17,100 | 500億2043万 | -1.14% |
| 11/05 | 1,986 | 1,999 | 1,946 | 1,976 | -0.8% | 46,600 | 496億1866万 | -1.98% |
| 11/04 | 2,013 | 2,013 | 1,987 | 1,992 | -0.9% | 40,100 | 500億2043万 | -1.39% |
| 10/31 | 2,014 | 2,014 | 2,000 | 2,010 | 0% | 18,200 | 504億7242万 | -0.64% |
| 10/30 | 2,012 | 2,012 | 1,989 | 2,010 | +0.95% | 19,200 | 504億7242万 | -0.69% |
| 10/29 | 2,007 | 2,029 | 1,991 | 1,991 | -0.8% | 21,500 | 499億9532万 | -1.68% |
| 10/28 | 2,020 | 2,039 | 1,997 | 2,007 | -1.62% | 24,500 | 503億9709万 | -0.94% |
| 10/27 | 2,050 | 2,057 | 2,029 | 2,040 | +0.1% | 22,700 | 512億2574万 | +0.69% |
| 10/24 | 2,052 | 2,052 | 2,015 | 2,038 | -0.49% | 17,200 | 511億7552万 | +0.64% |
| 10/23 | 2,039 | 2,071 | 2,036 | 2,048 | +0.49% | 21,400 | 514億2662万 | +1.19% |
| 10/22 | 2,004 | 2,038 | 2,004 | 2,038 | +1.75% | 32,800 | 511億7552万 | +0.69% |
| 10/21 | 2,003 | 2,020 | 2,002 | 2,003 | -0.3% | 16,900 | 502億9664万 | -1.04% |
| 10/20 | 2,020 | 2,027 | 2,008 | 2,009 | +0.45% | 14,700 | 504億4731万 | -0.89% |
| 10/17 | 2,000 | 2,016 | 1,981 | 2,000 | -0.89% | 21,600 | 502億2131万 | -1.48% |
| 10/16 | 2,015 | 2,024 | 2,000 | 2,018 | +0.15% | 11,100 | 506億7330万 | -0.69% |
| 10/15 | 2,013 | 2,030 | 2,010 | 2,015 | +0.6% | 18,200 | 505億9797万 | -0.84% |
| 10/14 | 2,006 | 2,022 | 1,995 | 2,003 | -1.57% | 27,400 | 502億9664万 | -1.48% |
| 10/10 | （IR情報）15:30 「ADVANTAGE CLUB」組成のための販売用不動産の取得に関するお知らせ |
| 10/10 | 2,006 | 2,035 | 2,000 | 2,035 | +1.29% | 21,200 | 511億19万 | +0.05% |
| 10/09 | 2,021 | 2,029 | 2,007 | 2,009 | -1.13% | 27,800 | 504億4731万 | -1.23% |
| 10/08 | 2,031 | 2,076 | 2,015 | 2,032 | -0.59% | 40,900 | 510億2485万 | -0.2% |
| 10/07 | 2,048 | 2,054 | 2,032 | 2,044 | -0.1% | 38,700 | 513億2618万 | +0.39% |
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。
