| 2025 |
| 04/18 | 2,082 | 2,123 | 2,075 | 2,123 | +2.46% | 2,658,100 | 1兆5317億 | +5.57% |
| 04/17 | 2,060 | 2,072 | 2,044 | 2,072 | +0.44% | 2,078,900 | 1兆4949億 | +3.29% |
| 04/16 | 2,050 | 2,068 | 2,044 | 2,063 | +1.48% | 2,329,800 | 1兆4884億 | +3.05% |
| 04/15 | 2,059 | 2,059 | 2,021 | 2,033 | -0.68% | 3,066,200 | 1兆4668億 | +1.8% |
| 04/15 | （空売り報告）モルガン・スタンレーMUFG証券 3,575,381株（0.49%）-0.01%義務消失 |
| 04/14 | 2,033 | 2,065 | 2,027 | 2,047 | +1.29% | 2,481,800 | 1兆4769億 | +2.61% |
| 04/11 | 1,913 | 2,029 | 1,913 | 2,021 | +1.46% | 4,251,500 | 1兆4581億 | +1.4% |
| 04/11 | （空売り報告）モルガン・スタンレーMUFG証券 3,608,971株（0.5%）再IN |
| 04/10 | （自社株買い）取締役会(2025年2月10日)での決議状況(取得期間2025年2月12日～2025年6月30日) |
| 04/10 | （IR情報）12:00 業績予想の修正に関するお知らせ |
| 04/10 | 1,987 | 1,995 | 1,933 | 1,992 | +5.79% | 4,172,100 | 1兆4372億 | -0.2% |
| 04/09 | 1,869 | 1,897 | 1,850 | 1,883 | -0.05% | 3,820,600 | 1兆3586億 | -5.8% |
| 04/08 | 1,852 | 1,905 | 1,852 | 1,884 | +4.38% | 3,381,500 | 1兆3593億 | -6.13% |
| 04/07 | 1,764 | 1,857 | 1,743 | 1,805 | -6.19% | 5,147,100 | 1兆3023億 | -10.38% |
| 04/04 | 1,931 | 1,957 | 1,883 | 1,924 | -1.79% | 4,141,400 | 1兆3881億 | -4.89% |
| 04/03 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 04/03 | 1,897 | 1,963 | 1,893 | 1,959 | -0.1% | 3,400,900 | 1兆4134億 | -3.35% |
| 04/02 | 1,972 | 1,973 | 1,946 | 1,961 | -0.81% | 2,934,000 | 1兆4148億 | -3.4% |
| 04/01 | 2,006 | 2,025 | 1,977 | 1,977 | -0.35% | 2,675,500 | 1兆4264億 | -2.71% |
| 03/31 | 1,998 | 2,005 | 1,968 | 1,984 | -2.31% | 3,528,500 | 1兆4314億 | -2.41% |
| 03/28 | 2,010 | 2,042 | 2,002 | 2,031 | -1.93% | 2,462,600 | 1兆4653億 | -0.15% |
| 03/27 | 2,065 | 2,075 | 2,053 | 2,071 | +0.19% | 2,920,300 | 1兆4942億 | +1.72% |
| 03/26 | 2,069 | 2,081 | 2,051 | 2,067 | +0.54% | 2,863,800 | 1兆4913億 | +1.57% |
| 03/25 | 2,081 | 2,086 | 2,043 | 2,056 | -0.63% | 3,437,100 | 1兆4834億 | +1.13% |
| 03/24 | 2,074 | 2,082 | 2,062 | 2,069 | -0.72% | 2,487,600 | 1兆4928億 | +1.77% |
| 03/21 | 2,059 | 2,100 | 2,056 | 2,084 | +0.1% | 3,575,300 | 1兆5036億 | +2.46% |
| 03/19 | （IR情報）17:00 会社分割(簡易吸収分割)による大林伊豆熱川別荘地に係る別荘地管理事業の株式会社エンゼルフォレストリゾートへの承継に関するお知らせ |
| 03/19 | 2,050 | 2,091 | 2,050 | 2,082 | +1.26% | 2,120,800 | 1兆5021億 | +2.36% |
| 03/18 | 2,049 | 2,066 | 2,045 | 2,056 | +1.23% | 2,928,000 | 1兆4834億 | +0.98% |
| 03/17 | 2,018 | 2,035 | 2,012 | 2,031 | +1.8% | 2,647,600 | 1兆4653億 | -0.29% |
| 03/14 | 1,993 | 2,004 | 1,981 | 1,995 | +0.1% | 2,908,200 | 1兆4394億 | -2.16% |
| 03/13 | 1,981 | 1,997 | 1,971 | 1,993 | +1.17% | 2,561,200 | 1兆4379億 | -2.35% |
| 03/12 | 1,939 | 1,973 | 1,938 | 1,970 | +1.03% | 2,803,800 | 1兆4213億 | -3.62% |
| 03/11 | 1,955 | 1,958 | 1,907 | 1,950 | -1.61% | 3,947,800 | 1兆4069億 | -4.74% |
| 03/10 | （自社株買い）取締役会(2025年2月10日)での決議状況(取得期間2025年2月12日～2025年6月30日) |
| 03/10 | 2,005 | 2,012 | 1,982 | 1,982 | -1.1% | 2,966,300 | 1兆4300億 | -3.46% |
| 03/07 | 2,037 | 2,042 | 2,002 | 2,004 | -3.61% | 4,609,700 | 1兆4459億 | -2.58% |
| 03/06 | （IR情報）14:00 代表取締役及び役員の異動に関するお知らせ |
| 03/06 | 2,088 | 2,096 | 2,065 | 2,079 | -0.38% | 2,918,500 | 1兆5000億 | +0.92% |
| 03/05 | （IR情報）15:00 自己株式の取得状況に関するお知らせ |
| 03/05 | 2,096 | 2,102 | 2,067 | 2,087 | +0.29% | 3,248,800 | 1兆5057億 | +1.36% |
| 03/04 | 2,070 | 2,092 | 2,046 | 2,081 | +1.17% | 3,281,900 | 1兆5014億 | +1.17% |
| 03/03 | 2,043 | 2,060 | 2,035 | 2,057 | +1.68% | 2,880,800 | 1兆4841億 | +0.15% |
| 02/28 | 2,020 | 2,042 | 2,010 | 2,023 | -0.1% | 4,292,300 | 1兆4596億 | -1.41% |
| 02/27 | 2,015 | 2,027 | 2,009 | 2,025 | +0.1% | 2,490,800 | 1兆4610億 | -1.27% |
| 02/26 | 2,021 | 2,023 | 1,988 | 2,023 | +0.45% | 2,846,300 | 1兆4596億 | -1.27% |
| 02/25 | 1,982 | 2,025 | 1,982 | 2,014 | +0.6% | 3,275,600 | 1兆4531億 | -1.66% |
| 02/21 | 2,000 | 2,008 | 1,977 | 2,002 | -0.45% | 4,028,900 | 1兆4444億 | -2.2% |
| 02/20 | 2,051 | 2,057 | 1,994 | 2,011 | -3.13% | 5,188,600 | 1兆4509億 | -1.76% |
| 02/19 | 2,060 | 2,081 | 2,051 | 2,076 | +1.47% | 3,205,100 | 1兆4978億 | +1.47% |
| 02/18 | 2,038 | 2,056 | 2,027 | 2,046 | +0.99% | 3,181,100 | 1兆4762億 | +0.15% |
| 02/17 | 2,056 | 2,061 | 2,016 | 2,026 | -1.41% | 3,627,300 | 1兆4617億 | -0.78% |
| 02/14 | 2,078 | 2,109 | 2,045 | 2,055 | -2.51% | 4,805,300 | 1兆4827億 | +0.64% |
| 02/13 | 2,089 | 2,108 | 2,057 | 2,108 | +1.25% | 5,384,000 | 1兆5209億 | +3.18% |
| 02/12 | 2,134 | 2,140 | 2,043 | 2,082 | -2.44% | 9,798,600 | 1兆5021億 | +1.91% |
| 02/10 | （IR情報）12:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/10 | （IR情報）12:00 2025年3月期第3四半期決算説明資料 |
| 02/10 | （IR情報）12:00 通期業績予想の修正に関するお知らせ |
| 02/10 | （IR情報）12:00 自己株式取得に係る事項の決定に関するお知らせ |
| 02/10 | （IR情報）12:00 当社連結子会社による子会社(孫会社)設立に関するお知らせ |
| 02/10 | 2,090 | 2,204 | 2,078 | 2,134 | +2.5% | 14,256,200 | 1兆5397億 | +4.4% |
| 02/07 | 2,078 | 2,089 | 2,052 | 2,082 | +0.97% | 2,054,700 | 1兆5021億 | +1.91% |
| 02/06 | 2,065 | 2,073 | 2,055 | 2,062 | -0.1% | 1,389,000 | 1兆4877億 | +0.88% |
| 02/05 | 2,078 | 2,092 | 2,057 | 2,064 | +0.78% | 1,794,100 | 1兆4891億 | +0.98% |
| 02/04 | 2,084 | 2,086 | 2,042 | 2,048 | -0.39% | 1,592,500 | 1兆4776億 | +0.2% |
| 02/03 | 2,069 | 2,077 | 2,051 | 2,056 | -1.67% | 2,367,900 | 1兆4834億 | +0.59% |
| 01/31 | 2,090 | 2,102 | 2,063 | 2,091 | +0.58% | 2,444,500 | 1兆5086億 | +2.25% |
| 01/30 | 2,083 | 2,086 | 2,047 | 2,079 | -0.05% | 2,111,000 | 1兆5000億 | +1.76% |
| 01/29 | 2,070 | 2,093 | 2,058 | 2,080 | +1.27% | 2,075,600 | 1兆5007億 | +1.86% |
| 01/28 | 2,033 | 2,066 | 2,024 | 2,054 | +0.59% | 2,519,600 | 1兆4819億 | +0.64% |
| 01/27 | 2,027 | 2,050 | 2,025 | 2,042 | +1.44% | 1,573,200 | 1兆4733億 | 0% |
| 01/24 | 2,007 | 2,029 | 2,002 | 2,013 | +0.9% | 1,867,000 | 1兆4523億 | -1.47% |
| 01/23 | 1,986 | 2,005 | 1,982 | 1,995 | -0.1% | 1,411,300 | 1兆4394億 | -2.49% |
| 01/22 | 1,994 | 2,003 | 1,991 | 1,997 | 0% | 1,649,200 | 1兆4408億 | -2.63% |
| 01/21 | 1,999 | 2,014 | 1,988 | 1,997 | +0.2% | 1,691,300 | 1兆4408億 | -2.78% |
| 01/20 | 2,001 | 2,018 | 1,986 | 1,993 | +0.15% | 1,289,200 | 1兆4379億 | -3.11% |
| 01/17 | 1,970 | 2,004 | 1,954 | 1,990 | +0.4% | 1,988,000 | 1兆4358億 | -3.44% |
| 01/16 | 1,988 | 1,998 | 1,981 | 1,982 | -0.35% | 1,698,700 | 1兆4300億 | -4.02% |
| 01/15 | 2,021 | 2,023 | 1,979 | 1,989 | -0.9% | 1,599,300 | 1兆4350億 | -3.96% |
| 01/14 | 2,031 | 2,038 | 1,996 | 2,007 | -0.64% | 2,017,200 | 1兆4480億 | -3.32% |
| 01/10 | 2,041 | 2,046 | 2,017 | 2,020 | -1.08% | 1,807,000 | 1兆4574億 | -2.98% |
| 01/09 | 2,060 | 2,061 | 2,026 | 2,042 | -1.11% | 1,518,000 | 1兆4733億 | -2.16% |
| 01/08 | 2,080 | 2,087 | 2,063 | 2,065 | -1.71% | 2,209,300 | 1兆4899億 | -1.2% |
| 01/07 | 2,118 | 2,123 | 2,090 | 2,101 | -1.32% | 1,894,100 | 1兆5158億 | +0.43% |
| 01/06 | 2,116 | 2,146 | 2,110 | 2,129 | +1.72% | 2,981,900 | 1兆5360億 | +1.77% |
| 2024 |
| 12/30 | 2,108 | 2,123 | 2,091 | 2,093 | -0.38% | 1,367,400 | 1兆5101億 | +0.1% |
| 12/27 | 2,089 | 2,106 | 2,082 | 2,101 | +0.91% | 1,435,700 | 1兆5158億 | +0.38% |
| 12/26 | 2,063 | 2,084 | 2,055 | 2,082 | +1.07% | 1,316,200 | 1兆5021億 | -0.53% |
| 12/25 | 2,050 | 2,062 | 2,031 | 2,060 | +0.49% | 1,467,700 | 1兆4863億 | -1.48% |
| 12/24 | 2,060 | 2,077 | 2,049 | 2,050 | -1.16% | 1,131,400 | 1兆4790億 | -2.01% |
| 12/23 | （IR情報）12:00 社長交代及び代表取締役の異動に関するお知らせ |
| 12/23 | 2,068 | 2,083 | 2,058 | 2,074 | +1.22% | 1,360,000 | 1兆4964億 | -0.86% |
| 12/20 | 2,035 | 2,068 | 2,033 | 2,049 | +0.34% | 2,668,600 | 1兆4783億 | -2.01% |
| 12/19 | 2,027 | 2,061 | 2,025 | 2,042 | -0.34% | 1,575,300 | 1兆4733億 | -2.34% |
| 12/18 | 2,064 | 2,070 | 2,038 | 2,049 | -1.44% | 2,471,200 | 1兆4783億 | -2.01% |
| 12/17 | 2,080 | 2,103 | 2,076 | 2,079 | +0.24% | 1,523,000 | 1兆5000億 | -0.57% |
| 12/16 | 2,093 | 2,097 | 2,071 | 2,074 | -0.24% | 1,106,500 | 1兆4964億 | -0.77% |
| 12/13 | 2,099 | 2,115 | 2,063 | 2,079 | -2.03% | 2,575,300 | 1兆5000億 | -0.43% |
| 12/12 | 2,107 | 2,136 | 2,100 | 2,122 | +1.39% | 2,340,100 | 1兆5310億 | +1.82% |
| 12/11 | 2,094 | 2,099 | 2,078 | 2,093 | +1.11% | 2,060,300 | 1兆5101億 | +0.63% |
| 12/10 | 2,100 | 2,101 | 2,068 | 2,070 | -0.67% | 1,671,300 | 1兆4935億 | -0.1% |
| 12/09 | 2,100 | 2,116 | 2,082 | 2,084 | -0.76% | 1,352,600 | 1兆5036億 | +0.97% |
| 12/06 | 2,117 | 2,125 | 2,095 | 2,100 | -0.8% | 1,326,100 | 1兆5151億 | +2.14% |
| 12/05 | 2,120 | 2,126 | 2,107 | 2,117 | +0.43% | 2,173,900 | 1兆5274億 | +3.37% |
| 12/04 | 2,168 | 2,170 | 2,101 | 2,108 | -2.54% | 2,778,000 | 1兆5209億 | +3.38% |
| 12/03 | 2,148 | 2,166 | 2,136 | 2,163 | +1.03% | 2,785,300 | 1兆5606億 | +6.5% |
| 12/02 | 2,113 | 2,141 | 2,097 | 2,141 | +0.28% | 4,293,400 | 1兆5447億 | +6.04% |
| 11/29 | 2,108 | 2,146 | 2,107 | 2,135 | +1.33% | 2,306,400 | 1兆5404億 | +6.27% |
| 11/28 | 2,078 | 2,112 | 2,077 | 2,107 | +0.96% | 1,911,100 | 1兆5202億 | +5.46% |
| 11/27 | 2,112 | 2,119 | 2,070 | 2,087 | -1.79% | 2,386,100 | 1兆5057億 | +4.98% |
| 11/26 | 2,128 | 2,137 | 2,088 | 2,125 | +0.14% | 2,125,000 | 1兆5332億 | +7.43% |
| 11/25 | 2,135 | 2,148 | 2,098 | 2,122 | +0.09% | 6,631,800 | 1兆5310億 | +7.88% |
| 11/22 | 2,095 | 2,134 | 2,084 | 2,120 | +4.23% | 3,360,300 | 1兆5296億 | +8.27% |
| 11/21 | 2,082 | 2,084 | 2,032 | 2,034 | -1.83% | 2,337,800 | 1兆4675億 | +4.41% |
| 11/20 | 2,074 | 2,082 | 2,055 | 2,072 | +0.48% | 2,113,500 | 1兆4949億 | +6.69% |
