| 2026 |
| 03/06 | 918 | 935 | 916 | 928 | +1.31% | 24,000 | 142億152万 | -1.17% |
| 03/05 | 910 | 925 | 909 | 916 | +2.23% | 18,500 | 140億1788万 | -2.45% |
| 03/04 | 904 | 915 | 885 | 896 | -0.88% | 37,000 | 137億1181万 | -4.78% |
| 03/03 | 929 | 929 | 900 | 904 | -1.53% | 48,200 | 138億3424万 | -4.14% |
| 03/02 | 925 | 928 | 911 | 918 | -1.82% | 35,800 | 140億4849万 | -2.96% |
| 02/27 | 941 | 950 | 925 | 935 | -0.53% | 72,700 | 143億865万 | -1.37% |
| 02/26 | 957 | 969 | 929 | 940 | -1.78% | 91,500 | 143億8516万 | -1.16% |
| 02/25 | 968 | 970 | 956 | 957 | -1.34% | 53,900 | 146億4532万 | +0.53% |
| 02/24 | 968 | 984 | 968 | 970 | +0.41% | 12,600 | 148億4426万 | +2% |
| 02/20 | 985 | 985 | 964 | 966 | -2.23% | 15,500 | 147億8305万 | +1.68% |
| 02/19 | 980 | 992 | 978 | 988 | +0.82% | 14,600 | 151億1972万 | +4.22% |
| 02/18 | 989 | 989 | 975 | 980 | -0.61% | 21,600 | 149億9730万 | +3.7% |
| 02/17 | 972 | 986 | 961 | 986 | +2.71% | 19,800 | 150億8912万 | +4.67% |
| 02/16 | 975 | 975 | 956 | 960 | 0% | 20,600 | 146億9123万 | +2.24% |
| 02/13 | 965 | 974 | 949 | 960 | +1.05% | 30,500 | 146億9123万 | +2.45% |
| 02/12 | （IR情報）16:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 943 | 950 | 936 | 950 | +1.5% | 17,300 | 145億3820万 | +1.6% |
| 02/10 | 938 | 940 | 934 | 936 | +0.54% | 11,900 | 143億2395万 | +0.21% |
| 02/09 | 923 | 931 | 919 | 931 | +0.98% | 17,300 | 142億4743万 | -0.21% |
| 02/06 | 932 | 932 | 921 | 922 | -1.07% | 8,000 | 141億970万 | -1.07% |
| 02/05 | 926 | 943 | 926 | 932 | +1.08% | 14,200 | 142億6273万 | 0% |
| 02/04 | 913 | 928 | 912 | 922 | +0.33% | 16,000 | 141億970万 | -0.86% |
| 02/03 | 923 | 924 | 917 | 919 | +0.11% | 12,500 | 140億6379万 | -1.18% |
| 02/02 | 928 | 938 | 915 | 918 | -0.97% | 22,000 | 140億4849万 | -1.18% |
| 01/30 | 920 | 927 | 919 | 927 | +0.76% | 11,600 | 141億8622万 | -0.22% |
| 01/29 | 930 | 935 | 919 | 920 | -1.29% | 17,600 | 140億7909万 | -0.86% |
| 01/28 | 944 | 944 | 931 | 932 | -1.27% | 7,000 | 142億6273万 | +0.54% |
| 01/27 | 964 | 964 | 931 | 944 | -1.05% | 17,300 | 144億4638万 | +1.94% |
| 01/26 | 980 | 980 | 954 | 954 | -2.65% | 12,500 | 145億9941万 | +3.25% |
| 01/23 | 987 | 987 | 960 | 980 | 0% | 20,400 | 149億9730万 | +6.41% |
| 01/22 | 1,000 | 1,000 | 957 | 980 | -2% | 48,200 | 149億9730万 | +6.75% |
| 01/21 | 970 | 1,003 | 950 | 1,000 | +4.71% | 120,800 | 153億336万 | +9.41% |
| 01/20 | 951 | 960 | 942 | 955 | +0.42% | 36,100 | 146億1471万 | +5.06% |
| 01/19 | 945 | 953 | 936 | 951 | +1.06% | 28,800 | 145億5350万 | +4.85% |
| 01/16 | 920 | 951 | 912 | 941 | +3.29% | 68,700 | 144億47万 | +4.09% |
| 01/15 | 910 | 914 | 909 | 911 | +0.11% | 7,900 | 139億4136万 | +0.89% |
| 01/14 | 910 | 914 | 910 | 910 | -0.11% | 8,500 | 139億2606万 | +1% |
| 01/13 | 916 | 920 | 908 | 911 | -0.22% | 24,100 | 139億4136万 | +1.22% |
| 01/09 | 913 | 917 | 911 | 913 | 0% | 12,600 | 139億7197万 | +1.44% |
| 01/08 | 912 | 916 | 911 | 913 | -0.22% | 11,600 | 139億7197万 | +1.56% |
| 01/07 | 918 | 918 | 906 | 915 | +0.33% | 20,000 | 140億258万 | +1.78% |
| 01/06 | 921 | 923 | 912 | 912 | +0.11% | 16,100 | 139億5667万 | +1.56% |
| 01/05 | 916 | 920 | 910 | 911 | +0.11% | 17,900 | 139億4136万 | +1.45% |
| 2025 |
| 12/30 | 910 | 916 | 907 | 910 | +0.33% | 8,400 | 139億2606万 | +1.34% |
| 12/29 | 919 | 919 | 907 | 907 | +0.11% | 12,700 | 138億8015万 | +1.11% |
| 12/26 | （IR情報）17:00 2026年3月期第2四半期(中間期)決算説明会資料 |
| 12/26 | 912 | 912 | 904 | 906 | -0.66% | 23,700 | 138億6485万 | +1% |
| 12/25 | 902 | 913 | 901 | 912 | +1.11% | 17,200 | 139億5667万 | +1.79% |
| 12/24 | 907 | 910 | 900 | 902 | -0.55% | 17,600 | 138億363万 | +0.78% |
| 12/23 | 907 | 909 | 902 | 907 | +1% | 13,200 | 138億8015万 | +1.34% |
| 12/22 | 909 | 909 | 898 | 898 | -0.55% | 13,800 | 137億4242万 | +0.22% |
| 12/19 | 893 | 905 | 893 | 903 | +0.78% | 21,400 | 138億1894万 | +0.33% |
| 12/18 | （IR情報）16:30 ホテル運営事業における基本合意書締結のお知らせ |
| 12/18 | 886 | 898 | 886 | 896 | +0.67% | 16,600 | 137億1181万 | -0.99% |
| 12/17 | 897 | 899 | 882 | 890 | -0.67% | 20,500 | 136億1999万 | -2.09% |
| 12/16 | 899 | 899 | 890 | 896 | -0.22% | 16,700 | 137億1181万 | -1.86% |
| 12/15 | 876 | 899 | 876 | 898 | +2.39% | 29,100 | 137億4242万 | -2.07% |
| 12/12 | 883 | 883 | 873 | 877 | 0% | 24,200 | 134億2105万 | -4.78% |
| 12/11 | 891 | 898 | 870 | 877 | -2.12% | 61,500 | 134億2105万 | -5.29% |
| 12/10 | 895 | 905 | 890 | 896 | -0.22% | 27,000 | 137億1181万 | -3.66% |
| 12/09 | 894 | 899 | 893 | 898 | +0.45% | 16,900 | 137億4242万 | -3.75% |
| 12/08 | 885 | 897 | 884 | 894 | +1.48% | 22,200 | 136億8121万 | -4.59% |
| 12/05 | 895 | 895 | 881 | 881 | -0.79% | 15,300 | 134億8226万 | -6.28% |
| 12/04 | 891 | 896 | 888 | 888 | -0.22% | 16,000 | 135億8939万 | -5.93% |
| 12/03 | 894 | 899 | 890 | 890 | -0.78% | 16,600 | 136億1999万 | -6.22% |
| 12/02 | 909 | 909 | 895 | 897 | -0.55% | 14,500 | 137億2712万 | -5.97% |
| 12/01 | 915 | 918 | 902 | 902 | -0.99% | 10,600 | 138億363万 | -5.94% |
| 11/28 | 910 | 920 | 904 | 911 | +0.11% | 15,100 | 139億4136万 | -5.4% |
| 11/27 | 898 | 916 | 896 | 910 | +1.22% | 21,200 | 139億2606万 | -5.89% |
| 11/26 | 895 | 902 | 894 | 899 | +0.56% | 15,300 | 137億5772万 | -7.32% |
| 11/25 | 898 | 905 | 890 | 894 | -0.33% | 21,900 | 136億8121万 | -8.21% |
| 11/21 | 886 | 907 | 885 | 897 | +0.79% | 29,700 | 137億2712万 | -8.19% |
| 11/20 | 901 | 902 | 889 | 890 | -0.34% | 19,000 | 136億1999万 | -9.37% |
| 11/19 | 900 | 902 | 889 | 893 | -1% | 39,500 | 136億6590万 | -9.34% |
| 11/18 | 912 | 915 | 900 | 902 | -2.28% | 34,600 | 138億363万 | -8.7% |
| 11/17 | 944 | 944 | 897 | 923 | -8.52% | 126,800 | 141億2500万 | -6.96% |
| 11/14 | （IR情報）16:30 固定資産の定期建物賃貸借契約書締結に関するお知らせ |
| 11/14 | （IR情報）16:30 第2四半期(中間期)連結業績予想値と決算値の差異に関するお知らせ |
| 11/14 | （IR情報）16:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）16:30 組織変更に関するお知らせ |
| 11/14 | 1,005 | 1,028 | 997 | 1,009 | +0.2% | 53,300 | 154億4109万 | +1.41% |
| 11/13 | 996 | 1,007 | 996 | 1,007 | +0.4% | 8,100 | 154億1049万 | +1.21% |
| 11/12 | 999 | 1,003 | 996 | 1,003 | +0.4% | 13,300 | 153億4927万 | +0.91% |
| 11/11 | 999 | 999 | 980 | 999 | 0% | 18,200 | 152億8806万 | +0.4% |
| 11/10 | 1,008 | 1,008 | 994 | 999 | 0% | 28,000 | 152億8806万 | +0.4% |
| 11/07 | 989 | 1,012 | 984 | 999 | +1.73% | 16,100 | 152億8806万 | +0.4% |
| 11/06 | 980 | 986 | 973 | 982 | +0.31% | 12,600 | 150億2790万 | -1.41% |
| 11/05 | 979 | 981 | 961 | 979 | -0.41% | 28,400 | 149億8199万 | -1.9% |
| 11/04 | 986 | 987 | 974 | 983 | -0.1% | 23,800 | 150億4321万 | -1.8% |
| 10/31 | 980 | 984 | 966 | 984 | +0.31% | 19,100 | 150億5851万 | -2.09% |
| 10/30 | 985 | 986 | 967 | 981 | -0.51% | 54,300 | 150億1260万 | -2.68% |
| 10/29 | 1,009 | 1,009 | 980 | 986 | -1.99% | 23,600 | 150億8912万 | -2.57% |
| 10/28 | 1,025 | 1,025 | 1,002 | 1,006 | -1.66% | 11,800 | 153億9518万 | -0.98% |
| 10/27 | 1,018 | 1,030 | 1,012 | 1,023 | +1.19% | 12,500 | 156億5534万 | +0.39% |
| 10/24 | 1,015 | 1,015 | 1,000 | 1,011 | 0% | 12,600 | 154億7170万 | -0.98% |
| 10/23 | 1,001 | 1,013 | 995 | 1,011 | +1.3% | 11,000 | 154億7170万 | -1.17% |
| 10/22 | 1,005 | 1,013 | 998 | 998 | -0.4% | 8,600 | 152億7276万 | -2.73% |
| 10/21 | 996 | 1,006 | 988 | 1,002 | +1.21% | 17,200 | 153億3397万 | -2.43% |
| 10/20 | 998 | 998 | 986 | 990 | +1.23% | 7,300 | 151億5033万 | -3.79% |
| 10/17 | 991 | 1,000 | 976 | 978 | -2.2% | 19,000 | 149億6669万 | -5.14% |
| 10/16 | 992 | 1,009 | 990 | 1,000 | +2.15% | 18,800 | 153億336万 | -3.38% |
| 10/15 | 968 | 989 | 968 | 979 | +1.14% | 9,000 | 149億8199万 | -5.68% |
| 10/14 | 979 | 984 | 961 | 968 | -2.62% | 38,400 | 148億1366万 | -6.83% |
| 10/10 | 1,003 | 1,005 | 988 | 994 | -0.9% | 21,400 | 152億1154万 | -4.61% |
| 10/09 | 1,002 | 1,006 | 996 | 1,003 | +0.4% | 14,100 | 153億4927万 | -3.74% |
| 10/08 | 996 | 1,007 | 996 | 999 | 0% | 14,900 | 152億8806万 | -4.22% |
| 10/07 | 1,006 | 1,006 | 983 | 999 | -1.38% | 28,000 | 152億8806万 | -4.22% |
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。
