| 2024 |
| 04/25 | 1,264 | 1,290 | 1,260 | 1,290 | +0.78% | 2,300 | 31億270万 | +3.7% |
| 04/24 | 1,247 | 1,280 | 1,247 | 1,280 | +2.65% | 2,300 | 30億7865万 | +3.39% |
| 04/23 | 9:30 2024年９月期 第２四半期決算説明会開催のお知らせ |
| 04/23 | 1,241 | 1,255 | 1,239 | 1,247 | +2.38% | 1,500 | 29億9928万 | +1.3% |
| 04/22 | 1,221 | 1,234 | 1,184 | 1,218 | -0.57% | 4,100 | 29億2953万 | -0.49% |
| 04/19 | 1,276 | 1,276 | 1,225 | 1,225 | -4.22% | 4,500 | 29億4637万 | +0.57% |
| 04/18 | 1,274 | 1,294 | 1,219 | 1,279 | +0.39% | 3,600 | 30億7625万 | +5.53% |
| 04/17 | 1,250 | 1,274 | 1,244 | 1,274 | +2.74% | 2,300 | 30億6422万 | +5.73% |
| 04/16 | 1,262 | 1,264 | 1,233 | 1,240 | -3.95% | 3,800 | 29億8244万 | +3.51% |
| 04/15 | 1,292 | 1,292 | 1,261 | 1,291 | -0.23% | 3,700 | 31億511万 | +8.4% |
| 04/12 | 1,296 | 1,310 | 1,287 | 1,294 | -0.15% | 5,500 | 31億1232万 | +9.29% |
| 04/11 | 1,259 | 1,298 | 1,259 | 1,296 | +1.65% | 4,400 | 31億1713万 | +10.02% |
| 04/10 | 1,291 | 1,291 | 1,261 | 1,275 | -0.39% | 6,200 | 30億6663万 | +8.79% |
| 04/09 | 10:00 入居者アプリ「totono」、「サニーライブグループ」において不動産事業やサービス事業などを担う光陽興産株式会社にて導入開始 |
| 04/09 | 1,270 | 1,280 | 1,270 | 1,280 | +0.16% | 1,700 | 30億7865万 | +9.4% |
| 04/08 | 1,272 | 1,280 | 1,254 | 1,278 | -0.16% | 2,700 | 30億7384万 | +9.89% |
| 04/05 | 1,293 | 1,310 | 1,223 | 1,280 | +0.79% | 9,800 | 30億7865万 | +10.54% |
| 04/04 | 1,231 | 1,270 | 1,230 | 1,270 | +3.93% | 11,200 | 30億5460万 | +10.15% |
| 04/03 | 10:00 不動産×テクノロジーサービスを提供するスマサポ 入居者アプリ「totono」にChatGPTを組み込んだ対応効率化機能「(仮) totono AIサポート(β版)」をリリース |
| 04/03 | 1,150 | 1,222 | 1,140 | 1,222 | +4.8% | 4,400 | 29億3915万 | +6.17% |
| 04/02 | 1,187 | 1,225 | 1,137 | 1,166 | -4.19% | 5,200 | 28億446万 | +1.39% |
| 04/01 | 1,207 | 1,225 | 1,200 | 1,217 | -0.65% | 2,900 | 29億2712万 | +5.92% |
| 03/29 | 1,189 | 1,232 | 1,189 | 1,225 | +4.34% | 3,400 | 29億4637万 | +6.89% |
| 03/28 | 1,140 | 1,200 | 1,140 | 1,174 | +0.34% | 3,600 | 28億2370万 | +2.62% |
| 03/27 | 1,195 | 1,195 | 1,134 | 1,170 | -3.07% | 3,300 | 28億1408万 | +2.27% |
| 03/26 | 1,191 | 1,210 | 1,188 | 1,207 | +0.75% | 1,900 | 29億307万 | +5.41% |
| 03/25 | 1,198 | 1,199 | 1,167 | 1,198 | -0.75% | 4,400 | 28億8142万 | +4.9% |
| 03/22 | 1,116 | 1,214 | 1,116 | 1,207 | +6.44% | 8,400 | 29億307万 | +5.97% |
| 03/21 | 1,114 | 1,145 | 1,113 | 1,134 | +1.89% | 5,300 | 27億2749万 | -0.26% |
| 03/19 | 1,063 | 1,115 | 1,063 | 1,113 | +3.73% | 4,100 | 26億7698万 | -2.45% |
| 03/18 | 1,057 | 1,107 | 1,057 | 1,073 | +1.51% | 2,800 | 25億8077万 | -6.37% |
| 03/15 | 1,060 | 1,088 | 1,057 | 1,057 | -3.03% | 2,500 | 25億4229万 | -8.33% |
| 03/14 | 1,096 | 1,096 | 1,060 | 1,090 | -1.18% | 4,100 | 26億2166万 | -6.03% |
| 03/13 | 1,087 | 1,134 | 1,087 | 1,103 | +1.38% | 3,900 | 26億5293万 | -5.48% |
| 03/12 | 1,057 | 1,096 | 1,057 | 1,088 | +1.4% | 3,900 | 26億1685万 | -7.17% |
| 03/11 | 15:45 スマサポ、３年連続「健康経営優良法人2024（中小規模法人部門）」に認定 |
| 03/11 | 1,100 | 1,132 | 1,057 | 1,073 | -4.37% | 8,300 | 25億8077万 | -8.84% |
| 03/08 | 1,123 | 1,159 | 1,115 | 1,122 | 0% | 3,200 | 26億9863万 | -5.16% |
| 03/07 | 1,130 | 1,170 | 1,122 | 1,122 | -3.28% | 9,200 | 26億9863万 | -5.56% |
| 03/06 | 1,181 | 1,188 | 1,128 | 1,160 | -4.53% | 6,600 | 27億9003万 | -2.68% |
| 03/05 | 1,122 | 1,215 | 1,059 | 1,215 | +8.29% | 9,300 | 29億2231万 | +1.59% |
| 03/04 | 1,148 | 1,164 | 1,121 | 1,122 | -1.84% | 2,800 | 26億9863万 | -6.27% |
| 03/01 | 1,140 | 1,170 | 1,135 | 1,143 | -1.97% | 3,600 | 27億4914万 | -4.91% |
| 02/29 | 1,179 | 1,180 | 1,154 | 1,166 | -2.59% | 1,800 | 28億446万 | -3.4% |
| 02/28 | 1,247 | 1,250 | 1,197 | 1,197 | -1.64% | 4,900 | 28億7902万 | -1.24% |
| 02/27 | 1,141 | 1,244 | 1,141 | 1,217 | +6.66% | 10,000 | 29億2712万 | +0.25% |
| 02/26 | 1,132 | 1,157 | 1,108 | 1,141 | +0.44% | 4,200 | 27億4433万 | -6.01% |
| 02/22 | 1,131 | 1,180 | 1,115 | 1,136 | -2.91% | 5,900 | 27億3230万 | -6.66% |
| 02/21 | 1,181 | 1,186 | 1,156 | 1,170 | -1.27% | 2,600 | 28億1408万 | -4.18% |
| 02/20 | 1,186 | 1,210 | 1,168 | 1,185 | +0.51% | 7,000 | 28億5016万 | -3.11% |
| 02/19 | 1,150 | 1,190 | 1,146 | 1,179 | +3.42% | 8,400 | 28億3573万 | -3.91% |
| 02/16 | 1,091 | 1,148 | 1,083 | 1,140 | +1.69% | 7,500 | 27億4192万 | -7.47% |
| 02/15 | 1,160 | 1,160 | 1,100 | 1,121 | -3.36% | 8,800 | 26億9622万 | -9.67% |
| 02/14 | 1,210 | 1,212 | 1,121 | 1,160 | -5.69% | 16,400 | 27億9003万 | -7.35% |
| 02/13 | 1,265 | 1,279 | 1,220 | 1,230 | -1.6% | 12,200 | 29億5839万 | -2.54% |
| 02/09 | 15:00 2024年9月期第1四半期決算説明資料 |
| 02/09 | 15:00 業績予想の修正に関するお知らせ |
| 02/09 | 15:00 2024年9月期第1四半期決算短信〔日本基準〕(非連結) |
| 02/09 | 1,247 | 1,250 | 1,212 | 1,250 | +1.21% | 6,600 | 30億650万 | -1.26% |
| 02/08 | 1,258 | 1,258 | 1,230 | 1,235 | -0.64% | 7,500 | 29億7042万 | -2.91% |
| 02/07 | 1,250 | 1,252 | 1,242 | 1,243 | -0.56% | 1,500 | 29億8966万 | -2.81% |
| 02/06 | 1,230 | 1,257 | 1,230 | 1,250 | +2.21% | 7,900 | 30億650万 | -2.72% |
| 02/05 | 1,235 | 1,249 | 1,219 | 1,223 | -0.97% | 6,600 | 29億4155万 | -5.19% |
| 02/02 | 1,203 | 1,242 | 1,203 | 1,235 | +1.31% | 5,700 | 29億7042万 | -4.41% |
| 02/01 | 1,251 | 1,251 | 1,204 | 1,219 | -0.89% | 5,200 | 29億3193万 | -6.09% |
| 01/31 | 1,224 | 1,232 | 1,209 | 1,230 | -0.16% | 6,600 | 29億5839万 | -5.02% |
| 01/30 | 1,249 | 1,255 | 1,230 | 1,232 | -1.99% | 3,500 | 29億6320万 | -4.94% |
| 01/29 | 1,271 | 1,278 | 1,250 | 1,257 | +0.96% | 7,600 | 30億2333万 | -3.01% |
| 01/26 | 1,222 | 1,276 | 1,222 | 1,245 | +0.24% | 4,800 | 29億9447万 | -3.86% |
| 01/25 | 1,275 | 1,283 | 1,240 | 1,242 | -2.2% | 11,600 | 29億8725万 | -3.94% |
| 01/24 | 1,270 | 1,279 | 1,240 | 1,270 | -0.86% | 5,300 | 30億5460万 | -1.47% |
| 01/23 | 1,240 | 1,293 | 1,240 | 1,281 | +2.07% | 7,500 | 30億8106万 | 0% |
| 01/22 | 1,213 | 1,273 | 1,213 | 1,255 | +3.04% | 6,400 | 30億1852万 | -1.49% |
| 01/19 | 1,219 | 1,249 | 1,210 | 1,218 | -0.98% | 4,300 | 29億2953万 | -4.02% |
| 01/18 | 1,221 | 1,230 | 1,202 | 1,230 | +0.49% | 3,100 | 29億5839万 | -2.92% |
| 01/17 | 1,240 | 1,246 | 1,220 | 1,224 | -0.57% | 7,800 | 29億4396万 | -3.24% |
| 01/16 | 1,273 | 1,273 | 1,201 | 1,231 | -3.45% | 10,800 | 29億6080万 | -2.61% |
| 01/15 | 1,318 | 1,318 | 1,265 | 1,275 | -2.89% | 17,100 | 30億6663万 | +0.87% |
| 01/12 | 1,350 | 1,357 | 1,305 | 1,313 | -2.6% | 19,900 | 31億5802万 | +3.88% |
| 01/11 | 1,418 | 1,433 | 1,338 | 1,348 | -4.19% | 37,000 | 32億4220万 | +6.65% |
| 01/10 | 1,406 | 1,502 | 1,350 | 1,407 | 0% | 68,200 | 33億8411万 | +11.67% |
| 01/09 | 10:00 株式会社エポスカードとの業務提携に関するお知らせ |
| 01/09 | 1,328 | 1,611 | 1,328 | 1,407 | +5.95% | 293,900 | 33億8411万 | +12.11% |
| 01/05 | 1,417 | 1,419 | 1,328 | 1,328 | -4.73% | 14,100 | 31億9410万 | +6.16% |
| 01/04 | 1,453 | 1,459 | 1,370 | 1,394 | -2.04% | 20,400 | 33億5284万 | +11.52% |
| 12/29 | 10:00 支配株主等に関する事項について |
| 2023 |
| 12/29 | 1,409 | 1,480 | 1,384 | 1,423 | +2.15% | 29,700 | 34億2259万 | +14.02% |
| 12/28 | 1,376 | 1,393 | 1,288 | 1,393 | +2.43% | 22,700 | 33億5044万 | +11.89% |
| 12/27 | 1,292 | 1,371 | 1,292 | 1,360 | +6.25% | 26,900 | 32億7107万 | +9.32% |
| 12/26 | 1,374 | 1,374 | 1,266 | 1,280 | -7.04% | 46,700 | 30億7865万 | +2.89% |
| 12/25 | 1,222 | 1,409 | 1,211 | 1,377 | +19.01% | 123,400 | 33億1196万 | +10.25% |
| 12/22 | 15:00 代表取締役及び役員人事に関するお知らせ |
| 12/22 | 1,225 | 1,250 | 1,155 | 1,157 | -7.37% | 12,300 | 27億8281万 | -7.22% |
| 12/21 | 15:30 コミットメントライン契約締結に関するお知らせ |
| 12/21 | 1,237 | 1,275 | 1,237 | 1,249 | +0.97% | 22,600 | 30億409万 | -0.32% |
| 12/20 | 1,263 | 1,299 | 1,237 | 1,237 | -0.32% | 16,200 | 29億7523万 | -1.51% |
| 12/19 | 1,199 | 1,294 | 1,199 | 1,241 | +4.46% | 23,300 | 29億8485万 | -1.43% |
| 12/18 | 1,124 | 1,188 | 1,124 | 1,188 | +5.13% | 4,500 | 28億5737万 | -6.16% |
| 12/15 | 1,029 | 1,130 | 1,018 | 1,130 | +4.92% | 11,500 | 27億1787万 | -11.23% |
| 12/14 | 1,095 | 1,118 | 1,029 | 1,077 | -3.23% | 11,800 | 25億9040万 | -16.51% |
| 12/13 | 1,157 | 1,157 | 1,050 | 1,113 | -1.24% | 11,400 | 26億7698万 | -14.97% |
| 12/12 | 1,170 | 1,170 | 1,117 | 1,127 | -3.59% | 9,300 | 27億1066万 | -15.33% |
| 12/11 | 1,199 | 1,199 | 1,160 | 1,169 | -0.43% | 4,100 | 28億1167万 | -13.54% |
| 12/08 | 1,208 | 1,208 | 1,159 | 1,174 | -2.81% | 11,400 | 28億2370万 | -14.24% |
| 12/07 | 1,255 | 1,255 | 1,186 | 1,208 | -1.87% | 7,300 | 29億548万 | -12.72% |
| 12/06 | 1,274 | 1,307 | 1,231 | 1,231 | -3.38% | 6,700 | 29億6080万 | -11.82% |
| 12/05 | 11:00 (訂正)「事業計画及び成長可能性資料に関する説明資料」の一部訂正について |
| 12/05 | 1,300 | 1,300 | 1,269 | 1,274 | -2.67% | 2,800 | 30億6422万 | -9.39% |
| 12/04 | 1,241 | 1,310 | 1,241 | 1,309 | +4.72% | 5,700 | 31億4840万 | -7.49% |
| 12/01 | 14:00 個人投資家向けIR説明会開催のお知らせ |
| 12/01 | 1,262 | 1,265 | 1,239 | 1,250 | -2.5% | 3,500 | 30億650万 | -11.91% |
| 11/30 | 1,310 | 1,311 | 1,264 | 1,282 | -1.84% | 8,700 | 30億8346万 | -10.16% |
| 11/29 | 16:00 個人投資家向けIR説明会開催のお知らせ |
| 11/29 | 15:00 事業計画及び成長可能性に関する説明資料 |
| 11/29 | 1,306 | 1,320 | 1,303 | 1,306 | 0% | 3,800 | 31億4119万 | -8.99% |
| 11/24 | 10:00 株式会社リクルートとの事業開始に関するお知らせ |
