| 2026 |
| 03/06 | （IR情報）9:45 2026年6月期 中間決算説明会（説明付き）資料公開のお知らせ |
| 03/06 | 1,203 | 1,203 | 1,184 | 1,189 | -0.75% | 12,200 | 129億421万 | +3.03% |
| 03/05 | 1,180 | 1,207 | 1,180 | 1,198 | +1.1% | 6,600 | 130億189万 | +4.17% |
| 03/04 | 1,158 | 1,194 | 1,157 | 1,185 | -1.58% | 6,700 | 128億6080万 | +3.31% |
| 03/03 | 1,201 | 1,204 | 1,198 | 1,204 | 0% | 2,600 | 130億6701万 | +5.24% |
| 03/02 | 1,206 | 1,206 | 1,196 | 1,204 | -0.17% | 4,000 | 130億6701万 | +5.71% |
| 02/27 | 1,173 | 1,208 | 1,173 | 1,206 | +2.81% | 11,200 | 130億8871万 | +6.16% |
| 02/26 | 1,162 | 1,173 | 1,162 | 1,173 | +0.95% | 1,800 | 127億3056万 | +3.62% |
| 02/25 | 1,158 | 1,162 | 1,157 | 1,162 | -0.34% | 3,100 | 126億1118万 | +2.92% |
| 02/24 | （5%ルール）UH5（0.24%）光通信（6.91%）エスアイエル（6.19%）UH Partners 2（7.16%）UH Partners 3（6.46%） |
| 02/24 | 1,150 | 1,166 | 1,150 | 1,166 | +1.48% | 5,300 | 126億5121万 | +3.46% |
| 02/20 | 1,156 | 1,156 | 1,121 | 1,149 | -0.17% | 7,500 | 124億6676万 | +2.22% |
| 02/19 | 1,159 | 1,159 | 1,119 | 1,151 | -0.69% | 12,800 | 124億8846万 | +2.49% |
| 02/18 | 1,130 | 1,159 | 1,130 | 1,159 | +2.2% | 4,400 | 125億7526万 | +3.48% |
| 02/17 | 1,153 | 1,158 | 1,134 | 1,134 | -2.33% | 3,000 | 123億401万 | +1.43% |
| 02/16 | 1,171 | 1,179 | 1,155 | 1,161 | +0.17% | 6,000 | 125億9696万 | +3.94% |
| 02/13 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 02/13 | （IR情報）15:30 2026年６月期 中間決算説明会（アナリスト・機関投資家向け）開催のお知らせ |
| 02/13 | 1,153 | 1,161 | 1,152 | 1,159 | +0.52% | 2,300 | 125億7526万 | +3.95% |
| 02/12 | 1,145 | 1,157 | 1,120 | 1,153 | +1.41% | 7,800 | 125億1016万 | +3.59% |
| 02/10 | 1,126 | 1,154 | 1,125 | 1,137 | +0.53% | 11,000 | 123億3656万 | +2.34% |
| 02/09 | 1,118 | 1,390 | 1,076 | 1,131 | +0.8% | 84,900 | 122億7146万 | +1.98% |
| 02/06 | 1,119 | 1,122 | 1,117 | 1,122 | -0.36% | 1,000 | 121億7381万 | +1.36% |
| 02/05 | 1,115 | 1,126 | 1,115 | 1,126 | +0.63% | 1,900 | 122億1721万 | +1.81% |
| 02/04 | 1,118 | 1,119 | 1,117 | 1,119 | +0.54% | 1,000 | 121億4126万 | +1.36% |
| 02/03 | 1,105 | 1,113 | 1,105 | 1,113 | +0.54% | 2,000 | 120億7616万 | +0.82% |
| 02/02 | 1,121 | 1,135 | 1,099 | 1,107 | -1.42% | 11,100 | 120億1106万 | +0.36% |
| 01/30 | 1,111 | 1,123 | 1,111 | 1,123 | +1.26% | 3,400 | 121億8466万 | +1.81% |
| 01/29 | 1,114 | 1,115 | 1,109 | 1,109 | -0.18% | 5,500 | 120億3276万 | +0.54% |
| 01/28 | 1,109 | 1,111 | 1,094 | 1,111 | -0.09% | 3,600 | 120億5446万 | +0.73% |
| 01/27 | 1,102 | 1,112 | 1,102 | 1,112 | +1% | 3,900 | 120億6531万 | +0.82% |
| 01/26 | 1,101 | 1,106 | 1,101 | 1,101 | +0.18% | 3,600 | 119億4596万 | -0.09% |
| 01/23 | 1,102 | 1,102 | 1,097 | 1,099 | -0.72% | 8,500 | 119億2425万 | -0.36% |
| 01/22 | 1,106 | 1,111 | 1,103 | 1,107 | -0.27% | 1,800 | 119億9368万 | +0.36% |
| 01/21 | 1,110 | 1,110 | 1,080 | 1,110 | +0.73% | 3,600 | 120億2618万 | +0.63% |
| 01/20 | 1,107 | 1,108 | 1,102 | 1,102 | -0.27% | 3,700 | 119億3950万 | 0% |
| 01/19 | 1,103 | 1,105 | 1,100 | 1,105 | +0.09% | 1,600 | 119億7201万 | +0.27% |
| 01/16 | 1,102 | 1,106 | 1,091 | 1,104 | -0.54% | 3,700 | 119億6117万 | +0.18% |
| 01/15 | 1,098 | 1,110 | 1,098 | 1,110 | +1.46% | 2,300 | 120億2618万 | +0.73% |
| 01/14 | 1,107 | 1,107 | 1,094 | 1,094 | -1.17% | 1,500 | 118億5283万 | -0.64% |
| 01/13 | 1,102 | 1,107 | 1,080 | 1,107 | +0.45% | 5,100 | 119億9368万 | +0.54% |
| 01/09 | 1,101 | 1,110 | 1,100 | 1,102 | -0.27% | 7,000 | 119億3950万 | +0.18% |
| 01/08 | 1,116 | 1,116 | 1,105 | 1,105 | -0.99% | 1,800 | 119億7201万 | +0.45% |
| 01/07 | （IR情報）15:30 子会社設立完了のお知らせ |
| 01/07 | （IR情報）15:30 執行役員及び子会社役員の選任に関するお知らせ |
| 01/07 | 1,107 | 1,116 | 1,107 | 1,116 | +2.1% | 56,700 | 120億9119万 | +1.45% |
| 01/06 | 1,095 | 1,095 | 1,085 | 1,093 | -0.91% | 3,500 | 118億4199万 | -0.46% |
| 01/05 | 1,081 | 1,107 | 1,081 | 1,103 | +2.04% | 9,900 | 119億5034万 | +0.46% |
| 2025 |
| 12/30 | 1,074 | 1,081 | 1,065 | 1,081 | 0% | 4,000 | 117億1198万 | -1.46% |
| 12/29 | 1,081 | 1,081 | 1,061 | 1,081 | -1.46% | 9,400 | 117億1198万 | -1.46% |
| 12/26 | 1,098 | 1,101 | 1,092 | 1,097 | -0.27% | 11,200 | 118億8533万 | 0% |
| 12/25 | （IR情報）15:30 TRUNK株式会社への出資に関するお知らせ |
| 12/25 | 1,092 | 1,100 | 1,092 | 1,100 | 0% | 3,400 | 119億1784万 | +0.36% |
| 12/24 | 1,112 | 1,112 | 1,093 | 1,100 | -1.08% | 6,200 | 119億1784万 | +0.36% |
| 12/23 | 1,110 | 1,112 | 1,100 | 1,112 | +0.63% | 3,000 | 120億4062万 | +1.65% |
| 12/22 | 1,111 | 1,112 | 1,104 | 1,105 | -0.36% | 4,300 | 119億6482万 | +1.1% |
| 12/19 | 1,111 | 1,111 | 1,106 | 1,109 | +0.09% | 2,000 | 120億814万 | +1.56% |
| 12/18 | 1,102 | 1,108 | 1,100 | 1,108 | -0.27% | 1,000 | 119億9731万 | +1.56% |
| 12/17 | 1,106 | 1,114 | 1,106 | 1,111 | +0.27% | 5,200 | 120億2979万 | +2.02% |
| 12/16 | 1,109 | 1,110 | 1,105 | 1,108 | +0.09% | 3,100 | 119億9731万 | +1.84% |
| 12/15 | 1,097 | 1,107 | 1,095 | 1,107 | +0.45% | 8,200 | 119億8648万 | +1.93% |
| 12/12 | 1,091 | 1,110 | 1,090 | 1,102 | +0.18% | 8,100 | 119億3234万 | +1.66% |
| 12/11 | 1,091 | 1,101 | 1,091 | 1,100 | +0.36% | 5,300 | 119億1069万 | +1.57% |
| 12/10 | 1,084 | 1,100 | 1,079 | 1,096 | -0.36% | 15,200 | 118億6737万 | +1.39% |
| 12/09 | 1,095 | 1,100 | 1,092 | 1,100 | +0.82% | 4,700 | 119億1069万 | +1.85% |
| 12/08 | 1,094 | 1,095 | 1,089 | 1,091 | -0.46% | 5,700 | 118億1323万 | +1.11% |
| 12/05 | 1,095 | 1,096 | 1,095 | 1,096 | +0.09% | 1,200 | 118億6737万 | +1.67% |
| 12/04 | 1,091 | 1,095 | 1,088 | 1,095 | +0.18% | 1,600 | 118億5655万 | +1.67% |
| 12/03 | 1,097 | 1,097 | 1,092 | 1,093 | -0.18% | 1,400 | 118億3489万 | +1.58% |
| 12/02 | 1,095 | 1,096 | 1,092 | 1,095 | +0.18% | 1,800 | 118億5655万 | +1.86% |
| 12/01 | （IR情報）15:30 社宅管理代行サービス事業の承継に関する基本合意契約書締結のお知らせ |
| 12/01 | 1,090 | 1,093 | 1,090 | 1,093 | +0.74% | 2,700 | 118億3489万 | +1.77% |
| 11/28 | 1,083 | 1,088 | 1,083 | 1,085 | 0% | 3,300 | 117億4827万 | +1.12% |
| 11/27 | 1,078 | 1,085 | 1,078 | 1,085 | +0.65% | 2,000 | 117億4827万 | +1.31% |
| 11/26 | 1,081 | 1,081 | 1,075 | 1,078 | +0.65% | 2,100 | 116億7247万 | +0.84% |
| 11/25 | 1,067 | 1,088 | 1,067 | 1,071 | -1.56% | 5,800 | 115億9668万 | +0.28% |
| 11/21 | 1,085 | 1,090 | 1,081 | 1,088 | +0.74% | 3,900 | 117億8010万 | +2.06% |
| 11/20 | 1,083 | 1,085 | 1,080 | 1,080 | -0.28% | 3,900 | 116億9348万 | +1.5% |
| 11/19 | 1,077 | 1,083 | 1,077 | 1,083 | +1.88% | 7,100 | 117億2596万 | +1.98% |
| 11/18 | 1,085 | 1,085 | 1,063 | 1,063 | -2.12% | 5,400 | 115億941万 | +0.38% |
| 11/17 | 1,086 | 1,086 | 1,085 | 1,086 | +0.09% | 3,700 | 117億5844万 | +2.65% |
| 11/14 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:30 株主優待制度に関するご質問と回答 |
| 11/14 | （IR情報）15:30 ＴＲＵＮＫ株式会社とスリーＳが業務提携～不動産管理業界の働き手の育成支援～ |
| 11/14 | 1,075 | 1,085 | 1,075 | 1,085 | +0.93% | 4,600 | 117億4762万 | +2.84% |
| 11/13 | 1,070 | 1,075 | 1,070 | 1,075 | +0.47% | 4,400 | 116億3934万 | +2.09% |
| 11/12 | 1,068 | 1,073 | 1,068 | 1,070 | +0.38% | 4,300 | 115億8521万 | +1.71% |
| 11/11 | 1,064 | 1,069 | 1,051 | 1,066 | +0.57% | 16,100 | 115億4190万 | +1.52% |
| 11/10 | 1,070 | 1,071 | 1,060 | 1,060 | -0.09% | 8,200 | 114億7693万 | +1.05% |
| 11/07 | 1,071 | 1,071 | 1,060 | 1,061 | -0.93% | 3,700 | 114億8776万 | +1.34% |
| 11/06 | 1,063 | 1,072 | 1,061 | 1,071 | +0.47% | 8,500 | 115億9603万 | +2.39% |
| 11/05 | 1,064 | 1,066 | 1,058 | 1,066 | +0.19% | 3,000 | 115億4190万 | +2.01% |
| 11/04 | 1,069 | 1,069 | 1,060 | 1,064 | 0% | 9,900 | 115億2024万 | +1.92% |
| 10/31 | 1,071 | 1,076 | 1,053 | 1,064 | -0.93% | 5,400 | 115億2024万 | +2.01% |
| 10/30 | 1,058 | 1,074 | 1,058 | 1,074 | +0.56% | 2,400 | 116億2852万 | +3.07% |
| 10/29 | 1,080 | 1,085 | 1,068 | 1,068 | -1.11% | 2,100 | 115億6355万 | +2.59% |
| 10/28 | 1,070 | 1,081 | 1,070 | 1,080 | +1.5% | 8,000 | 116億7825万 | +3.85% |
| 10/27 | 1,061 | 1,070 | 1,050 | 1,064 | +0.09% | 14,300 | 115億524万 | +2.5% |
| 10/24 | （IR情報）15:30 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 10/24 | （IR情報）15:30 当社取締役に対するストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 10/24 | （IR情報）15:30 当社執行役員及び当社子会社の取締役に対するストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 10/24 | 1,053 | 1,064 | 1,053 | 1,063 | 0% | 5,900 | 114億9443万 | +2.51% |
| 10/23 | 1,051 | 1,063 | 1,051 | 1,063 | +1.24% | 5,500 | 114億9443万 | +2.71% |
| 10/22 | 1,048 | 1,063 | 1,041 | 1,050 | +0.86% | 12,800 | 113億5386万 | +1.55% |
| 10/21 | 1,040 | 1,043 | 1,039 | 1,041 | +0.19% | 4,700 | 112億5654万 | +0.77% |
| 10/20 | 1,040 | 1,040 | 1,035 | 1,039 | +0.19% | 17,300 | 112億3491万 | +0.58% |
| 10/17 | 1,030 | 1,037 | 1,022 | 1,037 | +1.57% | 5,500 | 112億1328万 | +0.48% |
| 10/16 | 1,024 | 1,026 | 1,021 | 1,021 | -0.49% | 4,900 | 110億4027万 | -1.07% |
| 10/15 | （IR情報）12:30 クラシテのマンション管理DX支援サービス「osumait」が「IT導入補助金2025」の対象ツールに認定 |
| 10/15 | 1,025 | 1,028 | 1,020 | 1,026 | +0.59% | 4,800 | 110億9434万 | -0.58% |
| 10/14 | 1,021 | 1,028 | 1,012 | 1,020 | -0.49% | 16,700 | 110億2946万 | -1.16% |
| 10/10 | 1,030 | 1,032 | 1,025 | 1,025 | -0.87% | 2,600 | 110億8353万 | -0.58% |
| 10/09 | 1,034 | 1,034 | 1,029 | 1,034 | 0% | 2,400 | 111億8084万 | +0.29% |
| 10/08 | 1,037 | 1,038 | 1,026 | 1,034 | +0.19% | 4,800 | 111億8084万 | +0.29% |
| 10/07 | 1,026 | 1,037 | 1,026 | 1,032 | -0.19% | 5,200 | 111億5922万 | +0.19% |
| 10/01 | （IR情報）16:30 株式会社インベストメントブリッジの企業調査レポート公開のお知らせ |
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。
