| 2024 |
| 09/18 | 6,326 | 6,378 | 6,186 | 6,286 | +0.18% | 690,900 | 1兆1616億 | -2.3% |
| 09/17 | 6,403 | 6,419 | 6,187 | 6,275 | -1.69% | 668,900 | 1兆1595億 | -2.37% |
| 09/13 | （自社株買い）取締役会(2024年4月26日)での決議状況(取得期間2024年5月14日～2024年9月30日) |
| 09/13 | 6,422 | 6,450 | 6,345 | 6,383 | -1.04% | 595,400 | 1兆1795億 | -0.53% |
| 09/12 | 6,463 | 6,518 | 6,390 | 6,450 | +2.15% | 610,600 | 1兆1919億 | +1.02% |
| 09/11 | 6,400 | 6,451 | 6,250 | 6,314 | -2.12% | 777,800 | 1兆1667億 | -0.69% |
| 09/10 | 6,546 | 6,577 | 6,427 | 6,451 | -1.89% | 603,100 | 1兆1921億 | +1.88% |
| 09/09 | 6,420 | 6,648 | 6,410 | 6,575 | +1.05% | 668,400 | 1兆2150億 | +4.81% |
| 09/06 | 6,558 | 6,636 | 6,486 | 6,507 | -1.66% | 571,500 | 1兆2024億 | +4.26% |
| 09/05 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 09/05 | 6,391 | 6,685 | 6,386 | 6,617 | +1.94% | 585,400 | 1兆2227億 | +6.3% |
| 09/04 | 6,480 | 6,599 | 6,451 | 6,491 | -1.76% | 679,400 | 1兆1995億 | +4.39% |
| 09/03 | 6,626 | 6,707 | 6,569 | 6,607 | -0.51% | 481,100 | 1兆2209億 | +6.34% |
| 09/02 | 6,660 | 6,683 | 6,589 | 6,641 | +0.58% | 487,500 | 1兆2272億 | +7.04% |
| 08/30 | 6,658 | 6,690 | 6,564 | 6,603 | -0.41% | 940,300 | 1兆2202億 | +6.72% |
| 08/29 | 6,560 | 6,630 | 6,521 | 6,630 | +0.99% | 623,200 | 1兆2251億 | +7.4% |
| 08/28 | 6,560 | 6,586 | 6,466 | 6,565 | -0.24% | 579,400 | 1兆2131億 | +6.52% |
| 08/27 | 6,601 | 6,643 | 6,526 | 6,581 | -0.98% | 604,800 | 1兆2161億 | +6.8% |
| 08/26 | 6,600 | 6,672 | 6,534 | 6,646 | +0.67% | 558,000 | 1兆2281億 | +7.94% |
| 08/23 | 6,407 | 6,655 | 6,407 | 6,602 | +3.69% | 1,085,600 | 1兆2200億 | +7.33% |
| 08/22 | 6,405 | 6,451 | 6,334 | 6,367 | +0.49% | 644,300 | 1兆1765億 | +3.58% |
| 08/21 | 6,256 | 6,336 | 6,211 | 6,336 | +1.08% | 381,800 | 1兆1708億 | +3.02% |
| 08/20 | 6,250 | 6,340 | 6,239 | 6,268 | +1.84% | 533,600 | 1兆1582億 | +1.99% |
| 08/19 | 6,210 | 6,275 | 6,155 | 6,155 | -0.89% | 487,700 | 1兆1374億 | +0.18% |
| 08/16 | 6,256 | 6,266 | 6,154 | 6,210 | +0.84% | 720,400 | 1兆1475億 | +1.01% |
| 08/15 | 6,113 | 6,176 | 6,081 | 6,158 | +0.37% | 591,100 | 1兆1379億 | +0.16% |
| 08/14 | 6,007 | 6,144 | 5,970 | 6,135 | +0.46% | 732,800 | 1兆1337億 | -0.31% |
| 08/13 | 6,101 | 6,164 | 5,920 | 6,107 | +1.43% | 1,148,100 | 1兆1285億 | -0.8% |
| 08/09 | （IR情報）14:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | （自社株買い）取締役会(2024年4月26日)での決議状況(取得期間2024年5月14日～2024年9月30日) |
| 08/09 | 5,687 | 6,164 | 5,496 | 6,021 | +7.77% | 1,990,500 | 1兆1126億 | -2.26% |
| 08/08 | 5,583 | 5,742 | 5,549 | 5,587 | -3.09% | 690,700 | 1兆324億 | -9.45% |
| 08/07 | 5,573 | 5,951 | 5,551 | 5,765 | +1.68% | 1,223,400 | 1兆653億 | -6.99% |
| 08/06 | 5,540 | 5,670 | 5,340 | 5,670 | +14.08% | 769,600 | 1兆477億 | -8.71% |
| 08/05 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 08/05 | 5,306 | 5,420 | 4,956 | 4,970 | -13.95% | 1,006,000 | 9184億3349万 | -20.15% |
| 08/02 | 5,947 | 5,967 | 5,763 | 5,776 | -5.71% | 913,900 | 1兆673億 | -7.78% |
| 08/01 | 6,250 | 6,283 | 6,079 | 6,126 | -4.65% | 814,600 | 1兆1320億 | -2.3% |
| 07/31 | 6,308 | 6,441 | 6,218 | 6,425 | +0.83% | 776,800 | 1兆1873億 | +2.55% |
| 07/30 | 6,393 | 6,402 | 6,300 | 6,372 | -0.33% | 383,900 | 1兆1775億 | +2.1% |
| 07/29 | 6,210 | 6,422 | 6,202 | 6,393 | +2.95% | 505,800 | 1兆1813億 | +2.81% |
| 07/26 | 6,223 | 6,301 | 6,123 | 6,210 | -0.5% | 424,600 | 1兆1475億 | +0.23% |
| 07/25 | 6,261 | 6,292 | 6,190 | 6,241 | -2.47% | 597,900 | 1兆1533億 | +0.95% |
| 07/24 | 6,500 | 6,535 | 6,374 | 6,399 | -1.98% | 646,800 | 1兆1825億 | +3.76% |
| 07/23 | 6,439 | 6,548 | 6,432 | 6,528 | +1.22% | 584,400 | 1兆2063億 | +6.32% |
| 07/22 | 6,555 | 6,600 | 6,440 | 6,449 | -0.91% | 654,700 | 1兆1917億 | +5.57% |
| 07/19 | 6,571 | 6,591 | 6,405 | 6,508 | +0.26% | 692,100 | 1兆2026億 | +7% |
| 07/18 | 6,421 | 6,577 | 6,420 | 6,491 | +0.74% | 805,500 | 1兆1995億 | +7.27% |
| 07/17 | 6,352 | 6,528 | 6,350 | 6,443 | +3.4% | 1,098,100 | 1兆1906億 | +6.9% |
| 07/16 | 6,218 | 6,359 | 6,186 | 6,231 | -0.16% | 612,900 | 1兆1514億 | +3.75% |
| 07/12 | （自社株買い）取締役会(2024年4月26日)での決議状況(取得期間2024年5月14日～2024年9月30日) |
| 07/12 | 6,230 | 6,288 | 6,211 | 6,241 | -0.14% | 599,500 | 1兆1533億 | +4.1% |
| 07/11 | 6,215 | 6,282 | 6,211 | 6,250 | +0.81% | 535,800 | 1兆1549億 | +4.41% |
| 07/10 | 6,298 | 6,330 | 6,135 | 6,200 | -1.6% | 762,900 | 1兆1457億 | +3.7% |
| 07/09 | （IR情報）14:00 公正取引委員会からの排除措置命令の取消訴訟に係る判決等について |
| 07/09 | 6,241 | 6,330 | 6,191 | 6,301 | +1.55% | 786,600 | 1兆1643億 | +5.49% |
| 07/08 | 6,195 | 6,233 | 6,148 | 6,205 | 0% | 404,000 | 1兆1466億 | +3.97% |
| 07/05 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 07/05 | 6,298 | 6,310 | 6,181 | 6,205 | -1.02% | 401,100 | 1兆1466億 | +4.01% |
| 07/04 | 6,262 | 6,340 | 6,219 | 6,269 | -0.05% | 381,600 | 1兆1584億 | +5.24% |
| 07/03 | 6,150 | 6,273 | 6,122 | 6,272 | +2.65% | 684,400 | 1兆1590億 | +5.5% |
| 07/02 | 5,970 | 6,122 | 5,951 | 6,110 | +1.99% | 622,000 | 1兆1291億 | +2.91% |
| 07/01 | 6,000 | 6,075 | 5,960 | 5,991 | +0.67% | 466,500 | 1兆1071億 | +0.93% |
| 06/28 | 5,974 | 6,010 | 5,927 | 5,951 | +0.39% | 608,300 | 1兆997億 | +0.29% |
| 06/27 | 5,976 | 6,018 | 5,878 | 5,928 | -1.4% | 721,800 | 1兆954億 | -0.03% |
| 06/26 | 6,000 | 6,094 | 5,953 | 6,012 | +3.3% | 849,400 | 1兆1109億 | +1.49% |
| 06/25 | 5,806 | 5,850 | 5,746 | 5,820 | +0.48% | 481,500 | 1兆755億 | -1.57% |
| 06/24 | 5,838 | 5,866 | 5,770 | 5,792 | -0.99% | 631,100 | 1兆703億 | -2% |
| 06/21 | 5,869 | 5,928 | 5,783 | 5,850 | -0.32% | 1,319,500 | 1兆810億 | -1.05% |
| 06/20 | 5,856 | 5,887 | 5,820 | 5,869 | +0.07% | 550,200 | 1兆845億 | -0.53% |
| 06/19 | 5,779 | 5,882 | 5,755 | 5,865 | +2.5% | 690,200 | 1兆838億 | -0.49% |
| 06/18 | 5,812 | 5,819 | 5,701 | 5,722 | -0.56% | 466,300 | 1兆573億 | -2.75% |
| 06/17 | 5,802 | 5,830 | 5,666 | 5,754 | -0.29% | 525,500 | 1兆633億 | -2.14% |
| 06/14 | （自社株買い）取締役会(2024年4月26日)での決議状況(取得期間2024年5月14日～2024年9月30日) |
| 06/14 | 5,752 | 5,870 | 5,752 | 5,771 | +0.58% | 999,800 | 1兆664億 | -1.69% |
| 06/13 | 5,894 | 5,934 | 5,711 | 5,738 | -2.58% | 686,800 | 1兆603億 | -2.4% |
| 06/12 | 5,865 | 5,938 | 5,855 | 5,890 | -0.36% | 452,300 | 1兆884億 | +0.12% |
| 06/11 | 5,953 | 5,980 | 5,876 | 5,911 | -0.96% | 709,200 | 1兆923億 | +0.56% |
| 06/10 | 6,050 | 6,083 | 5,913 | 5,968 | -0.8% | 767,800 | 1兆1028億 | +1.57% |
| 06/07 | （IR情報）16:00 当社及び平和不動産株式会社(証券コード:8803)間の資本業務提携契約締結並びに買集め行為に該当する株式取得(持分法適用関連会社化)に関するお知らせ |
| 06/07 | 6,210 | 6,228 | 6,016 | 6,016 | -0.84% | 648,900 | 1兆1117億 | +2.4% |
| 06/06 | 6,054 | 6,119 | 6,000 | 6,067 | +0.21% | 519,100 | 1兆1211億 | +3.37% |
| 06/05 | （IR情報）14:00 自己株式の取得状況に関するお知らせ |
| 06/05 | 6,157 | 6,177 | 6,033 | 6,054 | -2.05% | 684,100 | 1兆1187億 | +3.36% |
| 06/04 | 6,100 | 6,211 | 6,091 | 6,181 | +0.49% | 718,600 | 1兆1422億 | +5.88% |
| 06/03 | 6,250 | 6,329 | 6,151 | 6,151 | +3.08% | 1,016,700 | 1兆1366億 | +5.94% |
| 05/31 | 5,933 | 6,008 | 5,917 | 5,967 | -0.18% | 1,594,700 | 1兆1026億 | +3.29% |
| 05/30 | 6,058 | 6,060 | 5,903 | 5,978 | -1.42% | 699,200 | 1兆1047億 | +3.91% |
| 05/29 | 6,160 | 6,234 | 6,033 | 6,064 | -0.49% | 958,800 | 1兆1205億 | +5.87% |
| 05/28 | 5,953 | 6,165 | 5,953 | 6,094 | +2.52% | 1,121,100 | 1兆1261億 | +7.01% |
| 05/27 | 5,836 | 5,949 | 5,810 | 5,944 | +1.83% | 526,800 | 1兆984億 | +5% |
| 05/24 | 5,868 | 5,940 | 5,814 | 5,837 | +0.99% | 851,700 | 1兆786億 | +3.64% |
| 05/23 | 5,666 | 5,780 | 5,591 | 5,780 | +0.77% | 776,000 | 1兆681億 | +3.03% |
| 05/22 | 5,789 | 5,801 | 5,691 | 5,736 | -0.4% | 832,700 | 1兆599億 | +2.48% |
| 05/21 | 5,875 | 5,899 | 5,733 | 5,759 | -1.22% | 714,200 | 1兆642億 | +3.04% |
| 05/20 | 5,782 | 5,929 | 5,765 | 5,830 | +4.8% | 1,416,300 | 1兆773億 | +4.54% |
| 05/17 | 5,608 | 5,708 | 5,519 | 5,563 | -2.54% | 1,266,200 | 1兆280億 | -0.09% |
| 05/16 | 5,620 | 5,715 | 5,558 | 5,708 | +1.66% | 949,600 | 1兆548億 | +2.53% |
| 05/15 | （自社株買い）取締役会(2024年4月26日)での決議状況(取得期間2024年5月14日～2024年9月30日) |
| 05/15 | 5,649 | 5,775 | 5,545 | 5,615 | -0.04% | 1,336,400 | 1兆376億 | +0.95% |
| 05/14 | 5,427 | 5,775 | 5,411 | 5,617 | +1.9% | 1,738,300 | 1兆379億 | +0.99% |
| 05/13 | （IR情報）14:00 「【TAISEI VISION 2030】達成計画」及び「中期経営計画(2024-2026)」の策定について |
| 05/13 | （IR情報）14:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | （IR情報）14:00 代表取締役の異動に関するお知らせ |
| 05/13 | （IR情報）14:00 定款一部変更に関するお知らせ |
| 05/13 | 5,851 | 5,999 | 5,505 | 5,512 | -8.12% | 2,381,700 | 1兆185億 | -0.95% |
| 05/10 | 5,884 | 6,015 | 5,861 | 5,999 | +2.97% | 866,800 | 1兆1085億 | +7.74% |
| 05/09 | 5,767 | 5,879 | 5,750 | 5,826 | +1.02% | 497,400 | 1兆766億 | +4.95% |
| 05/08 | 5,880 | 5,880 | 5,767 | 5,767 | -1.89% | 548,300 | 1兆657億 | +4.06% |
| 05/07 | 5,830 | 5,882 | 5,789 | 5,878 | -0.79% | 706,300 | 1兆862億 | +6.18% |
| 05/02 | 5,866 | 5,930 | 5,796 | 5,925 | +1.01% | 664,300 | 1兆949億 | +7.32% |
| 05/01 | 5,745 | 5,875 | 5,717 | 5,866 | +1.63% | 743,300 | 1兆840億 | +6.44% |
| 04/30 | 5,670 | 5,859 | 5,660 | 5,772 | +3.52% | 1,584,300 | 1兆666億 | +4.83% |
| 04/26 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 04/26 | （IR情報）14:00 業績予想の修正について |
| 04/26 | 5,377 | 5,605 | 5,195 | 5,576 | +3.6% | 1,980,600 | 1兆304億 | +1.31% |
| 04/25 | 5,462 | 5,480 | 5,382 | 5,382 | -1.07% | 548,800 | 9945億6923万 | -2.45% |
| 04/24 | 5,361 | 5,467 | 5,341 | 5,440 | +1.59% | 530,900 | 1兆52億 | -1.72% |
| 04/22 | （5%ルール）みずほ証券（0.15%）アセットマネジメントOne（2.64%）みずほ銀行（1.55%） |
