| 2026 |
| 06/01 | 3,700 | 3,750 | 3,550 | 3,550 | -5.33% | 13,400 | 98億7632万 | -6.8% |
| 05/29 | 3,650 | 3,755 | 3,630 | 3,750 | +3.59% | 16,800 | 104億3274万 | -1.86% |
| 05/28 | 3,610 | 3,655 | 3,600 | 3,620 | +0.14% | 9,100 | 100億7107万 | -5.31% |
| 05/27 | 3,680 | 3,710 | 3,610 | 3,615 | -0.96% | 16,700 | 100億5716万 | -5.64% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 16,700株（0.59%）-0.11% |
| 05/26 | 3,655 | 3,685 | 3,650 | 3,650 | -1.48% | 6,200 | 101億5453万 | -4.95% |
| 05/25 | 3,800 | 3,800 | 3,680 | 3,705 | -0.8% | 9,200 | 103億754万 | -3.67% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 19,700株（0.7%）+0.04% |
| 05/22 | （IR情報）15:30 2026年4月度月次主要KPIに関するお知らせ |
| 05/22 | 3,800 | 3,800 | 3,715 | 3,735 | -0.13% | 6,500 | 103億9100万 | -3.14% |
| 05/21 | 3,800 | 3,800 | 3,715 | 3,740 | +0.27% | 21,100 | 104億491万 | -3.26% |
| 05/20 | （IR情報）15:30 ログミーFinance主催「個人投資家向けIR セミナー」アーカイブ動画公開のお知らせ |
| 05/20 | 3,770 | 3,790 | 3,700 | 3,730 | -2.86% | 27,200 | 103億7709万 | -3.74% |
| 05/20 | （空売り報告）Barclays Capital Securities Ltd 18,600株（0.66%）再IN |
| 05/19 | 3,840 | 3,900 | 3,775 | 3,840 | 0% | 28,900 | 106億8312万 | -1.16% |
| 05/18 | 3,865 | 3,900 | 3,825 | 3,840 | -0.65% | 7,700 | 106億8312万 | -1.36% |
| 05/15 | 3,850 | 3,895 | 3,820 | 3,865 | +0.39% | 6,200 | 107億5267万 | -0.87% |
| 05/14 | 3,895 | 3,895 | 3,815 | 3,850 | -0.13% | 10,400 | 107億1094万 | -1.38% |
| 05/13 | 3,845 | 3,900 | 3,845 | 3,855 | -0.13% | 4,100 | 107億2485万 | -1.48% |
| 05/12 | 3,915 | 3,915 | 3,850 | 3,860 | -0.52% | 8,900 | 107億3876万 | -1.51% |
| 05/11 | 3,980 | 3,980 | 3,880 | 3,880 | -2.51% | 13,400 | 107億9440万 | -1.15% |
| 05/08 | 3,850 | 3,995 | 3,850 | 3,980 | +2.45% | 12,500 | 110億7261万 | +1.27% |
| 05/07 | 3,980 | 3,980 | 3,835 | 3,885 | -2.39% | 19,500 | 108億831万 | -1.17% |
| 05/01 | （IR情報）15:30 2026年3月度月次主要KPIに関するお知らせ |
| 05/01 | 3,895 | 3,985 | 3,895 | 3,980 | +1.14% | 68,200 | 110億7261万 | +0.96% |
| 04/30 | 3,950 | 3,990 | 3,915 | 3,935 | +0.25% | 9,300 | 109億4742万 | -0.23% |
| 04/28 | 3,905 | 3,925 | 3,800 | 3,925 | +0.51% | 8,500 | 109億1960万 | -0.78% |
| 04/27 | 3,835 | 3,945 | 3,835 | 3,905 | +1.43% | 9,600 | 108億6395万 | -1.46% |
| 04/27 | （IR情報）9:00 ログミーFinance主催「個人投資家向けIR セミナー」登壇のお知らせ |
| 04/24 | 3,850 | 3,880 | 3,820 | 3,850 | -0.13% | 12,200 | 107億1094万 | -3.02% |
| 04/23 | 3,830 | 3,860 | 3,800 | 3,855 | +0.52% | 9,600 | 107億2485万 | -3.34% |
| 04/22 | 3,835 | 3,890 | 3,825 | 3,835 | 0% | 7,600 | 106億6921万 | -4.39% |
| 04/21 | 3,810 | 3,840 | 3,750 | 3,835 | +1.05% | 12,700 | 106億6921万 | -4.93% |
| 04/20 | （IR情報）10:00 全国賃貸住宅新聞によるインタビュー動画の公開に関するお知らせ |
| 04/20 | 3,835 | 3,865 | 3,780 | 3,795 | -0.78% | 14,800 | 105億5793万 | -6.57% |
| 04/17 | 3,840 | 3,880 | 3,800 | 3,825 | -0.39% | 14,500 | 106億4139万 | -6.52% |
| 04/16 | 3,815 | 3,905 | 3,800 | 3,840 | +0.66% | 22,400 | 106億8312万 | -6.77% |
| 04/15 | 4,015 | 4,100 | 3,800 | 3,815 | -3.3% | 69,500 | 106億1357万 | -8.12% |
| 04/14 | （IR情報）17:25 (訂正)「剰余金の配当(中間配当)に関するお知らせ」一部訂正について |
| 04/14 | （IR情報）15:30 2026年8月期第2四半期決算説明資料 |
| 04/14 | （IR情報）15:30 2026年8月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 04/14 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 04/14 | 3,975 | 4,000 | 3,900 | 3,945 | -1.13% | 29,600 | 109億7524万 | -5.69% |
| 04/13 | 3,960 | 4,045 | 3,920 | 3,990 | +0.76% | 9,800 | 111億43万 | -5.2% |
| 04/10 | （IR情報）14:00 (訂正)2026年1月・2月度月次主要KPIに関するお知らせ |
| 04/10 | 4,005 | 4,035 | 3,950 | 3,960 | -0.5% | 13,000 | 110億1697万 | -6.43% |
| 04/09 | 4,040 | 4,130 | 3,955 | 3,980 | -1.49% | 11,900 | 110億7261万 | -6.48% |
| 04/08 | 4,015 | 4,070 | 4,005 | 4,040 | +1.13% | 10,300 | 112億3953万 | -5.28% |
| 04/07 | 3,990 | 4,050 | 3,960 | 3,995 | 0% | 6,800 | 111億1434万 | -6.62% |
| 04/06 | 4,055 | 4,055 | 3,965 | 3,995 | -1.48% | 5,300 | 111億1434万 | -7.03% |
| 04/03 | 4,020 | 4,055 | 3,975 | 4,055 | +1.25% | 11,600 | 112億8126万 | -5.79% |
| 04/02 | 4,025 | 4,120 | 3,915 | 4,005 | -0.12% | 18,900 | 111億4216万 | -6.99% |
| 04/01 | 4,080 | 4,130 | 3,950 | 4,010 | 0% | 15,200 | 111億5607万 | -6.92% |
| 03/31 | 3,940 | 4,050 | 3,920 | 4,010 | 0% | 31,500 | 111億5607万 | -6.87% |
| 03/30 | （IR情報）15:30 2026年1月・2度月次主要KPIに関するお知らせ |
| 03/30 | （IR情報）15:30 (訂正)2025年12月度月次主要KPIに関するお知らせ |
| 03/30 | 4,080 | 4,100 | 3,970 | 4,010 | -3.84% | 21,700 | 111億5607万 | -6.92% |
| 03/27 | （IR情報）9:45 (訂正)「2026年８月期第２四半期 決算説明会実施のお知らせ」一部訂正について |
| 03/27 | 4,050 | 4,170 | 4,025 | 4,170 | +3.47% | 16,400 | 116億120万 | -3.34% |
| 03/26 | 4,220 | 4,220 | 4,030 | 4,030 | -4.39% | 12,900 | 112億1171万 | -6.52% |
| 03/25 | （IR情報）15:30 2026年８月期第２四半期 決算説明会実施のお知らせ |
| 03/25 | 4,150 | 4,215 | 4,145 | 4,215 | +2.31% | 8,900 | 117億2639万 | -2.32% |
| 03/24 | 4,095 | 4,185 | 4,080 | 4,120 | +0.98% | 8,200 | 114億6210万 | -4.52% |
| 03/23 | 4,145 | 4,170 | 4,005 | 4,080 | -4.78% | 19,700 | 113億5082万 | -5.53% |
| 03/19 | 4,415 | 4,415 | 4,285 | 4,285 | -3.49% | 9,200 | 119億2114万 | -1.11% |
| 03/18 | 4,540 | 4,550 | 4,410 | 4,440 | +0.68% | 12,400 | 123億5236万 | +2.37% |
| 03/17 | 4,550 | 4,600 | 4,410 | 4,410 | -2.43% | 14,200 | 122億6890万 | +1.85% |
| 03/16 | 4,560 | 4,600 | 4,385 | 4,520 | -0.88% | 15,600 | 125億7492万 | +4.56% |
| 03/13 | 4,425 | 4,580 | 4,425 | 4,560 | +1.45% | 9,300 | 126億8621万 | +5.68% |
| 03/12 | 4,600 | 4,620 | 4,465 | 4,495 | -3.75% | 14,300 | 125億537万 | +4.34% |
| 03/11 | 4,600 | 4,705 | 4,580 | 4,670 | +1.97% | 13,500 | 129億9223万 | +8.5% |
| 03/10 | 4,645 | 4,665 | 4,505 | 4,580 | -0.43% | 10,000 | 127億4185万 | +6.71% |
| 03/09 | 4,365 | 4,600 | 4,245 | 4,600 | +0.55% | 18,400 | 127億9749万 | +7.43% |
| 03/06 | 4,510 | 4,650 | 4,510 | 4,575 | +0.33% | 8,900 | 127億2794万 | +7.04% |
| 03/05 | 4,330 | 4,670 | 4,330 | 4,560 | +8.57% | 13,300 | 126億8621万 | +6.82% |
| 03/04 | 4,240 | 4,290 | 4,105 | 4,200 | -3.89% | 30,500 | 116億8466万 | -1.55% |
| 03/03 | 4,355 | 4,455 | 4,325 | 4,370 | -2.13% | 12,800 | 121億5761万 | +2.1% |
| 03/02 | 4,170 | 4,475 | 4,165 | 4,465 | +7.07% | 41,300 | 124億2191万 | +4.03% |
| 02/27 | 4,100 | 4,190 | 4,100 | 4,170 | +1.83% | 8,500 | 116億120万 | -2.84% |
| 02/26 | 4,040 | 4,130 | 4,040 | 4,095 | +0.74% | 7,200 | 113億9255万 | -4.88% |
| 02/25 | 3,950 | 4,085 | 3,925 | 4,065 | +2.91% | 7,000 | 113億909万 | -6.01% |
| 02/24 | 4,055 | 4,095 | 3,930 | 3,950 | -3.07% | 15,600 | 109億6095万 | -9.11% |
| 02/20 | 4,140 | 4,140 | 4,025 | 4,075 | -1.57% | 17,600 | 113億782万 | -6.84% |
| 02/19 | 4,110 | 4,145 | 4,055 | 4,140 | +0.98% | 9,000 | 114億8819万 | -5.72% |
| 02/18 | 4,100 | 4,200 | 4,100 | 4,100 | -1.09% | 10,400 | 113億7719万 | -6.54% |
| 02/17 | 4,200 | 4,270 | 4,120 | 4,145 | -1.31% | 20,100 | 115億206万 | -5.43% |
| 02/16 | 4,200 | 4,240 | 4,070 | 4,200 | -0.83% | 25,900 | 116億5468万 | -4.02% |
| 02/13 | 4,410 | 4,410 | 4,205 | 4,235 | -3.97% | 15,000 | 117億5181万 | -3.16% |
| 02/12 | 4,375 | 4,440 | 4,375 | 4,410 | +0.23% | 8,300 | 122億3742万 | +0.98% |
| 02/10 | 4,265 | 4,400 | 4,230 | 4,400 | +3.17% | 12,300 | 122億967万 | +1.13% |
| 02/09 | 4,265 | 4,270 | 4,155 | 4,265 | +0.59% | 19,400 | 118億3505万 | -1.55% |
| 02/06 | 4,310 | 4,310 | 4,100 | 4,240 | -1.85% | 31,400 | 117億6568万 | -1.78% |
| 02/05 | 4,330 | 4,400 | 4,320 | 4,320 | -1.26% | 5,600 | 119億8768万 | +0.42% |
| 02/04 | 4,335 | 4,385 | 4,300 | 4,375 | -0.68% | 15,300 | 121億4030万 | +2.12% |
| 02/03 | 4,295 | 4,455 | 4,255 | 4,405 | +0.92% | 7,500 | 122億2354万 | +3.36% |
| 02/02 | 4,385 | 4,385 | 4,280 | 4,365 | +0.69% | 10,700 | 121億1255万 | +3.07% |
| 01/30 | 4,400 | 4,415 | 4,290 | 4,335 | -1.48% | 13,700 | 120億2930万 | +2.87% |
| 01/29 | 4,410 | 4,475 | 4,330 | 4,400 | -0.68% | 13,200 | 122億967万 | +4.96% |
| 01/28 | 4,500 | 4,500 | 4,300 | 4,430 | -1.56% | 25,200 | 122億9292万 | +6.26% |
| 01/27 | 4,520 | 4,555 | 4,430 | 4,500 | -0.88% | 13,600 | 124億8716万 | +8.67% |
| 01/26 | 4,670 | 4,670 | 4,445 | 4,540 | -2.78% | 18,800 | 125億9816万 | +10.6% |
| 01/23 | （IR情報）15:30 2025年12月度月次主要KPIに関するお知らせ |
| 01/23 | 4,505 | 4,670 | 4,470 | 4,670 | +4.59% | 17,700 | 129億5890万 | +14.8% |
| 01/22 | 4,540 | 4,550 | 4,450 | 4,465 | -0.67% | 16,500 | 123億9004万 | +10.82% |
| 01/21 | 4,530 | 4,550 | 4,475 | 4,495 | -2.28% | 8,200 | 124億7329万 | +12.49% |
| 01/20 | 4,600 | 4,700 | 4,530 | 4,600 | +0.11% | 20,900 | 127億6465万 | +16.34% |
| 01/19 | 4,655 | 4,675 | 4,500 | 4,595 | -1.08% | 24,800 | 127億5078万 | +17.55% |
| 01/16 | 4,600 | 4,760 | 4,495 | 4,645 | +3.11% | 50,100 | 128億8953万 | +20.09% |
| 01/15 | 4,250 | 4,520 | 4,250 | 4,505 | +11.37% | 93,000 | 125億104万 | +17.84% |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算説明資料 |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算短信〔IFRS〕(連結) |
| 01/14 | 4,020 | 4,050 | 3,930 | 4,045 | +1.25% | 20,100 | 112億2457万 | +6.78% |
| 01/13 | 3,970 | 4,050 | 3,910 | 3,995 | +0.63% | 17,700 | 110億8582万 | +5.91% |
| 01/09 | （IR情報）11:00 (訂正)「中期経営計画(事業計画及び成長可能性に関する説明資料)」一部訂正について |
| 01/09 | （IR情報）11:00 (訂正・数値データ訂正)「2025年8月期決算短信〔IFRS〕(連結)」の一部訂正について |
| 01/09 | 4,060 | 4,130 | 3,965 | 3,970 | -3.87% | 12,200 | 110億1645万 | +5.64% |
| 01/08 | 4,130 | 4,140 | 4,080 | 4,130 | +1.35% | 7,200 | 114億6044万 | +10.31% |
| 01/07 | 4,015 | 4,140 | 4,010 | 4,075 | +1.49% | 8,800 | 113億782万 | +9.4% |
| 01/06 | 3,950 | 4,090 | 3,950 | 4,015 | +2.29% | 15,800 | 111億4132万 | +8.31% |
| 01/05 | 3,950 | 3,960 | 3,920 | 3,925 | +0.77% | 3,800 | 108億9158万 | +6.37% |
| 2025 |
| 12/30 | 3,900 | 3,950 | 3,850 | 3,895 | +0.78% | 9,100 | 108億833万 | +6.02% |
| 12/29 | 3,905 | 3,940 | 3,855 | 3,865 | +0.26% | 14,400 | 107億2508万 | +5.8% |
| 12/25 | （IR情報）15:30 2025年11月度月次主要KPIに関するお知らせ |
| 12/25 | （IR情報）15:30 2026年８月期第１四半期決算説明会実施のお知らせ |
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。
