| 2019 |
| 06/19 | 15:00 支配株主等に関する事項について |
| 06/13 | 1,030 | 1,034 | 1,015 | 1,019 | -2.02% | 115,800 | 438億8849万 | +2.41% |
| 06/12 | 1,030 | 1,043 | 1,028 | 1,040 | +0.97% | 152,800 | 447億9296万 | +4.84% |
| 06/11 | 1,020 | 1,030 | 1,015 | 1,030 | +0.98% | 155,100 | 443億6226万 | +4.78% |
| 06/10 | 1,007 | 1,020 | 1,007 | 1,020 | +2.1% | 259,200 | 439億3156万 | +4.94% |
| 06/07 | 999 | 1,004 | 994 | 999 | +0.6% | 449,000 | 430億2709万 | +3.74% |
| 06/06 | 992 | 1,001 | 990 | 993 | +0.3% | 156,200 | 427億6867万 | +4.09% |
| 06/05 | 975 | 993 | 975 | 990 | +2.38% | 87,300 | 426億3946万 | +4.76% |
| 06/04 | 962 | 974 | 953 | 967 | +0.83% | 55,300 | 416億4884万 | +3.31% |
| 06/03 | 956 | 963 | 955 | 959 | -1.13% | 90,700 | 413億428万 | +3.45% |
| 05/31 | 990 | 990 | 969 | 970 | -2.71% | 106,800 | 417億7805万 | +5.55% |
| 05/30 | 997 | 1,001 | 990 | 997 | -0.1% | 65,100 | 429億4095万 | +9.56% |
| 05/29 | 1,002 | 1,002 | 988 | 998 | -1.48% | 70,900 | 429億8402万 | +10.89% |
| 05/28 | 992 | 1,013 | 992 | 1,013 | +1.6% | 353,300 | 436億3007万 | +13.69% |
| 05/27 | 982 | 998 | 981 | 997 | +1.12% | 142,000 | 429億4095万 | +13.17% |
| 05/24 | 984 | 988 | 977 | 986 | +0.2% | 97,600 | 424億6718万 | +13.2% |
| 05/23 | 984 | 987 | 979 | 984 | 0% | 104,400 | 423億8104万 | +14.15% |
| 05/22 | 990 | 993 | 982 | 984 | -0.3% | 130,000 | 423億8104万 | +15.36% |
| 05/21 | 990 | 991 | 978 | 987 | -0.2% | 78,100 | 425億1025万 | +16.8% |
| 05/20 | 989 | 993 | 984 | 989 | +0.3% | 103,100 | 425億9639万 | +18.16% |
| 05/17 | 992 | 996 | 981 | 986 | 0% | 168,400 | 424億6718万 | +18.94% |
| 05/16 | 999 | 1,004 | 981 | 986 | -1.2% | 235,800 | 424億6718万 | +20.1% |
| 05/15 | 998 | 998 | 984 | 998 | +0.5% | 303,100 | 429億8402万 | +22.76% |
| 05/14 | 982 | 993 | 975 | 993 | -0.4% | 208,000 | 427億6867万 | +23.35% |
| 05/13 | 993 | 1,000 | 984 | 997 | +0.2% | 271,900 | 429億4095万 | +25.09% |
| 05/10 | 997 | 1,005 | 986 | 995 | +4.63% | 810,500 | 428億5481万 | +26.11% |
| 05/09 | 11:30 トヨタ自動車株式会社の子会社であるトヨタホーム株式会社の株式交換によるミサワホーム株式会社の完全子会社化に関するお知らせ |
| 05/09 | 11:30 平成31年3月期決算短信〔日本基準〕(連結) |
| 05/09 | 796 | 951 | 779 | 951 | +18.73% | 91,600 | 409億5972万 | +21.77% |
| 05/08 | 12:36 通期業績予想の修正に関するお知らせ |
| 05/08 | 773 | 803 | 757 | 801 | +3.76% | 138,700 | 344億9920万 | +3.22% |
| 05/07 | 777 | 777 | 767 | 772 | -0.9% | 46,000 | 332億5016万 | -0.64% |
| 04/26 | 788 | 788 | 773 | 779 | -1.02% | 48,800 | 335億5165万 | +0.13% |
| 04/25 | 777 | 789 | 771 | 787 | +2.47% | 66,300 | 338億9621万 | +0.9% |
| 04/24 | 763 | 772 | 757 | 768 | +1.05% | 56,800 | 330億7788万 | -1.54% |
| 04/23 | 748 | 763 | 748 | 760 | +2.01% | 24,300 | 327億3332万 | -2.69% |
| 04/22 | 740 | 749 | 736 | 745 | +0.68% | 26,700 | 320億8727万 | -4.73% |
| 04/19 | 741 | 750 | 736 | 740 | -0.8% | 19,200 | 318億7192万 | -5.25% |
| 04/18 | 759 | 759 | 742 | 746 | -1.97% | 26,500 | 321億3034万 | -4.6% |
| 04/17 | 760 | 766 | 753 | 761 | -0.26% | 32,000 | 327億7639万 | -2.81% |
| 04/16 | 764 | 774 | 758 | 763 | -0.91% | 19,600 | 328億6253万 | -2.55% |
| 04/15 | 755 | 770 | 754 | 770 | +2.53% | 36,800 | 331億6402万 | -1.79% |
| 04/12 | 756 | 759 | 746 | 751 | -0.79% | 31,300 | 323億4569万 | -4.09% |
| 04/11 | 762 | 766 | 754 | 757 | -0.66% | 21,900 | 326億411万 | -3.44% |
| 04/10 | 760 | 762 | 752 | 762 | -1.42% | 28,300 | 328億1946万 | -2.81% |
| 04/09 | 780 | 780 | 767 | 773 | -1.4% | 28,700 | 332億9323万 | -1.53% |
| 04/08 | 793 | 794 | 777 | 784 | -0.88% | 38,800 | 337億6700万 | -0.25% |
| 04/05 | 787 | 792 | 785 | 791 | +0.38% | 14,100 | 340億6849万 | +0.64% |
| 04/04 | 789 | 800 | 785 | 788 | -0.63% | 33,500 | 339億3928万 | +0.38% |
| 04/03 | 787 | 795 | 785 | 793 | +0.51% | 22,100 | 341億5463万 | +1.28% |
| 04/02 | 802 | 802 | 786 | 789 | -1.13% | 32,700 | 339億8235万 | +1.02% |
| 04/01 | 794 | 801 | 785 | 798 | +0.76% | 70,900 | 343億6999万 | +2.44% |
| 03/29 | 801 | 803 | 784 | 792 | -0.63% | 34,600 | 341億1156万 | +1.93% |
| 03/28 | 813 | 818 | 794 | 797 | -2.92% | 57,700 | 343億2691万 | +2.84% |
| 03/27 | 835 | 835 | 803 | 821 | -1.68% | 69,100 | 353億6060万 | +6.35% |
| 03/26 | 807 | 836 | 807 | 835 | +4.11% | 116,900 | 359億6358万 | +8.58% |
| 03/25 | 816 | 816 | 786 | 802 | -1.6% | 109,800 | 345億4227万 | +4.97% |
| 03/22 | 795 | 817 | 785 | 815 | +3.56% | 79,500 | 351億218万 | +7.24% |
| 03/20 | 791 | 800 | 782 | 787 | -0.76% | 40,100 | 338億9621万 | +4.1% |
| 03/19 | 791 | 806 | 784 | 793 | +0.25% | 64,300 | 341億5463万 | +5.45% |
| 03/18 | 733 | 792 | 728 | 791 | +9.71% | 127,900 | 340億6849万 | +5.61% |
| 03/15 | 764 | 778 | 721 | 721 | -6% | 178,500 | 310億5358万 | -3.35% |
| 03/14 | 776 | 776 | 764 | 767 | +0.26% | 22,700 | 330億3481万 | +2.82% |
| 03/13 | 772 | 776 | 763 | 765 | -2.05% | 22,100 | 329億4867万 | +2.68% |
| 03/12 | 782 | 783 | 770 | 781 | +1.17% | 48,200 | 336億3779万 | +4.83% |
| 03/11 | 753 | 774 | 748 | 772 | +1.85% | 35,200 | 332億5016万 | +3.76% |
| 03/08 | 754 | 765 | 750 | 758 | -0.92% | 66,600 | 326億4718万 | +2.16% |
| 03/07 | 764 | 774 | 756 | 765 | -0.78% | 43,800 | 329億4867万 | +3.1% |
| 03/06 | 783 | 783 | 769 | 771 | -1.41% | 32,000 | 332億709万 | +4.05% |
| 03/05 | 774 | 783 | 770 | 782 | 0% | 31,100 | 336億8086万 | +5.68% |
| 03/04 | 794 | 799 | 778 | 782 | -1.26% | 48,500 | 336億8086万 | +5.82% |
| 03/01 | 778 | 794 | 770 | 792 | +2.19% | 64,400 | 341億1156万 | +7.17% |
| 02/28 | 768 | 779 | 754 | 775 | +4.73% | 116,500 | 333億7937万 | +5.01% |
| 02/27 | 16:00 株式取得に関するお知らせ |
| 02/27 | 16:00 平成31年3月期配当予想の修正に関するお知らせ |
| 02/27 | 733 | 745 | 733 | 740 | +0.95% | 32,100 | 318億7192万 | +0.41% |
| 02/26 | 739 | 740 | 729 | 733 | -0.68% | 17,900 | 315億7042万 | -0.68% |
| 02/25 | 747 | 747 | 732 | 738 | -0.54% | 40,500 | 317億8578万 | -0.14% |
| 02/22 | 743 | 749 | 734 | 742 | -0.13% | 30,800 | 319億5806万 | +0.41% |
| 02/21 | 732 | 745 | 728 | 743 | +0.81% | 33,900 | 320億113万 | +0.41% |
| 02/20 | 729 | 739 | 729 | 737 | +1.1% | 24,100 | 317億4271万 | -0.27% |
| 02/19 | 721 | 737 | 721 | 729 | 0% | 22,300 | 313億9814万 | -1.49% |
| 02/18 | 705 | 729 | 705 | 729 | +4.29% | 43,400 | 313億9814万 | -1.62% |
| 02/15 | 700 | 702 | 695 | 699 | 0% | 34,700 | 301億604万 | -5.67% |
| 02/14 | 708 | 717 | 695 | 699 | -0.85% | 61,800 | 301億604万 | -5.92% |
| 02/13 | 712 | 712 | 694 | 705 | -0.98% | 67,400 | 303億6446万 | -5.37% |
| 02/12 | 713 | 725 | 709 | 712 | 0% | 36,100 | 306億6595万 | -4.69% |
| 02/08 | 722 | 728 | 712 | 712 | -2.73% | 42,600 | 306億6595万 | -4.69% |
| 02/07 | 739 | 748 | 729 | 732 | -1.61% | 39,300 | 315億2735万 | -2.27% |
| 02/06 | 738 | 749 | 736 | 744 | -1.06% | 41,200 | 320億4420万 | -0.67% |
| 02/05 | 15:00 平成31年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 749 | 762 | 738 | 752 | -0.53% | 39,300 | 323億8876万 | +0.67% |
| 02/04 | 740 | 756 | 731 | 756 | +3.42% | 36,100 | 325億6104万 | +1.61% |
| 02/01 | 740 | 748 | 730 | 731 | -2.4% | 34,100 | 314億8428万 | -1.62% |
| 01/31 | 742 | 752 | 740 | 749 | +1.08% | 40,200 | 322億5955万 | +0.81% |
| 01/30 | 763 | 763 | 739 | 741 | -2.24% | 47,800 | 319億1499万 | -0.54% |
| 01/29 | 756 | 766 | 751 | 758 | +0.13% | 36,800 | 326億4718万 | +1.61% |
| 01/28 | 776 | 776 | 756 | 757 | -2.32% | 26,600 | 326億411万 | +1.34% |
| 01/25 | 768 | 779 | 765 | 775 | +2.65% | 54,800 | 333億7937万 | +3.61% |
| 01/24 | 748 | 758 | 742 | 755 | +0.8% | 44,000 | 325億1797万 | +0.67% |
| 01/23 | 761 | 761 | 747 | 749 | -2.35% | 30,100 | 322億5955万 | -0.4% |
| 01/22 | 763 | 771 | 756 | 767 | +0.52% | 27,800 | 330億3481万 | +1.72% |
| 01/21 | 747 | 766 | 747 | 763 | +1.6% | 48,100 | 328億6253万 | +0.93% |
| 01/18 | 747 | 764 | 746 | 751 | +0.54% | 41,400 | 323億4569万 | -0.92% |
| 01/17 | 734 | 748 | 732 | 747 | +1.77% | 21,100 | 321億7341万 | -1.71% |
| 01/16 | 752 | 752 | 732 | 734 | -2.65% | 25,800 | 316億1349万 | -3.93% |
| 01/15 | 739 | 755 | 732 | 754 | +0.94% | 30,800 | 324億7490万 | -1.69% |
