| 2024 |
| 04/25 | 3,225 | 3,230 | 3,195 | 3,215 | +0.47% | 25,300 | 581億3736万 | -4.54% |
| 04/24 | 3,205 | 3,215 | 3,195 | 3,200 | +0.16% | 16,600 | 578億6612万 | -5.49% |
| 04/23 | 3,225 | 3,225 | 3,190 | 3,195 | +0.16% | 10,800 | 577億7570万 | -6.06% |
| 04/23 | （空売り報告）モルガン・スタンレーMUFG証券 141,084株（0.78%）-0.02% |
| 04/22 | 3,140 | 3,205 | 3,135 | 3,190 | +2.41% | 31,200 | 576億8528万 | -6.64% |
| 04/22 | （空売り報告）モルガン・スタンレーMUFG証券 144,784株（0.8%）+0.03% |
| 04/19 | 3,180 | 3,180 | 3,075 | 3,115 | -2.04% | 57,000 | 563億2905万 | -9.18% |
| 04/18 | 3,175 | 3,200 | 3,175 | 3,180 | +0.16% | 16,200 | 575億445万 | -7.67% |
| 04/17 | 3,215 | 3,220 | 3,175 | 3,175 | -1.4% | 36,600 | 574億1404万 | -8.05% |
| 04/16 | 3,265 | 3,270 | 3,205 | 3,220 | -1.23% | 33,300 | 582億2778万 | -7.04% |
| 04/15 | 3,265 | 3,285 | 3,215 | 3,260 | -1.36% | 59,900 | 589億5111万 | -6.08% |
| 04/12 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 04/12 | 3,360 | 3,360 | 3,300 | 3,305 | -1.64% | 22,100 | 597億6485万 | -4.95% |
| 04/11 | 3,370 | 3,385 | 3,345 | 3,360 | -0.74% | 29,600 | 607億5942万 | -3.39% |
| 04/10 | 3,435 | 3,435 | 3,385 | 3,385 | -1.31% | 22,300 | 612億1150万 | -2.53% |
| 04/09 | 3,495 | 3,495 | 3,405 | 3,430 | -0.58% | 30,000 | 620億2524万 | -1.01% |
| 04/08 | 3,425 | 3,450 | 3,410 | 3,450 | +1.17% | 13,800 | 623億8691万 | -0.17% |
| 04/08 | （空売り報告）モルガン・スタンレーMUFG証券 139,884株（0.77%）-0.03% |
| 04/05 | 3,400 | 3,425 | 3,370 | 3,410 | -0.29% | 21,300 | 616億6358万 | -1.02% |
| 04/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 146,404株（0.8%）+0.1% |
| 04/04 | 3,455 | 3,465 | 3,405 | 3,420 | -0.73% | 38,700 | 618億4441万 | -0.41% |
| 04/04 | （空売り報告）モルガン・スタンレーMUFG証券 146,384株（0.8%）+0.09% |
| 04/03 | 3,350 | 3,470 | 3,350 | 3,445 | +1.62% | 47,400 | 622億9649万 | +0.58% |
| 04/02 | （5%ルール）シティインデックスイレブンス（0%）南青山不動産（9.07%）野村絢（4.59%） |
| 04/02 | 3,420 | 3,430 | 3,360 | 3,390 | -0.88% | 23,400 | 613億192万 | -0.67% |
| 04/01 | 3,425 | 3,440 | 3,395 | 3,420 | +0.15% | 23,500 | 618億4441万 | +0.44% |
| 03/29 | 3,455 | 3,455 | 3,385 | 3,415 | -1.01% | 30,700 | 617億5400万 | +0.47% |
| 03/28 | 3,645 | 3,645 | 3,450 | 3,450 | -6.76% | 26,400 | 623億8691万 | +1.71% |
| 03/27 | 3,610 | 3,710 | 3,610 | 3,700 | +1.93% | 82,400 | 669億770万 | +9.4% |
| 03/26 | 3,595 | 3,645 | 3,595 | 3,630 | 0% | 31,500 | 656億4188万 | +8.07% |
| 03/25 | 3,630 | 3,665 | 3,605 | 3,630 | +0.28% | 34,500 | 656億4188万 | +8.75% |
| 03/22 | 3,645 | 3,645 | 3,595 | 3,620 | -0.82% | 43,900 | 654億6105万 | +9.17% |
| 03/22 | （空売り報告）モルガン・スタンレーMUFG証券 129,784株（0.71%）+0.11% |
| 03/21 | 3,590 | 3,660 | 3,570 | 3,650 | +1.67% | 50,700 | 660億354万 | +10.74% |
| 03/19 | 3,580 | 3,595 | 3,540 | 3,590 | +0.14% | 44,200 | 649億1855万 | +9.32% |
| 03/18 | 3,520 | 3,595 | 3,520 | 3,585 | +1.85% | 50,600 | 648億2813万 | +8.93% |
| 03/15 | 3,480 | 3,525 | 3,470 | 3,520 | +1.73% | 45,900 | 636億5273万 | +6.73% |
| 03/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 126,704株（0.7%）+0.1% |
| 03/14 | （IR情報）16:00 執行役員等の異動に関するお知らせ |
| 03/14 | （5%ルール）シティインデックスイレブンス（0%）南青山不動産（9.07%）野村絢（3.58%） |
| 03/14 | 3,405 | 3,470 | 3,390 | 3,460 | +1.62% | 47,900 | 625億6774万 | +4.5% |
| 03/13 | 3,425 | 3,455 | 3,385 | 3,405 | -1.02% | 53,900 | 615億7317万 | +2.38% |
| 03/13 | （空売り報告）モルガン・スタンレーMUFG証券 109,384株（0.6%）+0.02% |
| 03/12 | 3,390 | 3,455 | 3,350 | 3,440 | +1.18% | 43,200 | 622億608万 | +2.87% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 109,004株（0.6%）+0.07% |
| 03/11 | 3,360 | 3,415 | 3,360 | 3,400 | -0.44% | 74,500 | 614億8275万 | +1.22% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 105,684株（0.58%）再IN |
| 03/08 | 3,325 | 3,470 | 3,325 | 3,415 | +2.4% | 92,200 | 617億5400万 | +1.13% |
| 03/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 96,104株（0.53%）再IN |
| 03/07 | 3,230 | 3,340 | 3,230 | 3,335 | +3.41% | 64,600 | 603億734万 | -1.77% |
| 03/06 | 3,195 | 3,235 | 3,180 | 3,225 | +0.78% | 59,100 | 583億1820万 | -5.59% |
| 03/05 | 3,190 | 3,230 | 3,175 | 3,200 | +0.47% | 42,700 | 578億6612万 | -7.06% |
| 03/04 | 3,170 | 3,245 | 3,150 | 3,185 | +0.31% | 57,700 | 575億9487万 | -8.11% |
| 03/01 | 3,150 | 3,195 | 3,150 | 3,175 | +0.79% | 54,400 | 574億1404万 | -9% |
| 02/29 | 3,270 | 3,270 | 3,150 | 3,150 | -1.56% | 109,900 | 569億6196万 | -10.31% |
| 02/28 | （5%ルール）シティインデックスイレブンス（0%）南青山不動産（9.07%）野村絢（2.54%） |
| 02/28 | 3,140 | 3,220 | 3,140 | 3,200 | +1.75% | 39,200 | 578億6612万 | -9.5% |
| 02/27 | 3,175 | 3,190 | 3,135 | 3,145 | -0.79% | 49,600 | 568億7154万 | -11.58% |
| 02/26 | 3,275 | 3,280 | 3,170 | 3,170 | -3.06% | 64,400 | 573億2362万 | -11.45% |
| 02/22 | 3,245 | 3,295 | 3,230 | 3,270 | +0.93% | 55,200 | 591億3194万 | -9.17% |
| 02/21 | 3,200 | 3,260 | 3,170 | 3,240 | +1.25% | 58,900 | 585億8944万 | -10.42% |
| 02/20 | 3,175 | 3,220 | 3,145 | 3,200 | +1.91% | 68,400 | 578億6612万 | -11.99% |
| 02/19 | 3,115 | 3,170 | 3,115 | 3,140 | +1.62% | 49,300 | 567億8113万 | -14.18% |
| 02/16 | 3,120 | 3,125 | 3,070 | 3,090 | +0.32% | 54,000 | 558億7697万 | -16.1% |
| 02/15 | 3,120 | 3,125 | 3,055 | 3,080 | -1.6% | 88,300 | 556億9614万 | -16.96% |
| 02/14 | 3,310 | 3,315 | 3,120 | 3,130 | -6.71% | 134,200 | 566億30万 | -16.2% |
| 02/13 | 3,260 | 3,385 | 3,225 | 3,355 | -10.53% | 189,500 | 606億6901万 | -10.75% |
| 02/09 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）16:00 業績予想及び配当予想の修正に関するお知らせ |
| 02/09 | 3,765 | 3,775 | 3,740 | 3,750 | -0.53% | 38,200 | 678億1186万 | -0.61% |
| 02/08 | 3,815 | 3,820 | 3,770 | 3,770 | -1.69% | 34,700 | 681億7352万 | -0.05% |
| 02/07 | 3,820 | 3,875 | 3,820 | 3,835 | -0.26% | 12,600 | 693億4893万 | +1.72% |
| 02/06 | 3,855 | 3,855 | 3,825 | 3,845 | -0.26% | 23,200 | 695億2976万 | +2.15% |
| 02/05 | 3,825 | 3,875 | 3,825 | 3,855 | +0.92% | 18,900 | 697億1059万 | +2.55% |
| 02/02 | 3,855 | 3,855 | 3,810 | 3,820 | -0.39% | 18,500 | 690億7768万 | +1.84% |
| 02/01 | 3,855 | 3,875 | 3,830 | 3,835 | -1.16% | 20,000 | 693億4893万 | +2.43% |
| 01/31 | 3,860 | 3,890 | 3,840 | 3,880 | +0.52% | 22,600 | 701億6267万 | +3.83% |
| 01/30 | 3,940 | 3,940 | 3,855 | 3,860 | -1.03% | 38,700 | 698億100万 | +3.54% |
| 01/29 | 3,825 | 3,900 | 3,820 | 3,900 | +3.72% | 57,900 | 705億2433万 | +4.81% |
| 01/26 | （5%ルール）南青山不動産（9.07%）野村絢（1.42%） |
| 01/26 | 3,775 | 3,775 | 3,745 | 3,760 | 0% | 24,300 | 679億9269万 | +1.29% |
| 01/25 | 3,770 | 3,775 | 3,755 | 3,760 | -0.27% | 26,000 | 679億9269万 | +1.35% |
| 01/24 | 3,735 | 3,775 | 3,715 | 3,770 | +1.07% | 23,900 | 681億7352万 | +1.64% |
| 01/23 | 3,760 | 3,765 | 3,720 | 3,730 | -0.4% | 35,000 | 674億5019万 | +0.62% |
| 01/22 | 3,740 | 3,750 | 3,720 | 3,745 | +1.22% | 25,500 | 677億2144万 | +1.03% |
| 01/19 | 3,705 | 3,725 | 3,695 | 3,700 | +0.41% | 29,200 | 669億770万 | -0.13% |
| 01/18 | 3,740 | 3,740 | 3,685 | 3,685 | -0.41% | 16,100 | 666億3645万 | -0.51% |
| 01/17 | 3,720 | 3,755 | 3,700 | 3,700 | -0.4% | 18,400 | 669億770万 | -0.05% |
| 01/16 | 3,770 | 3,770 | 3,715 | 3,715 | -1.2% | 16,600 | 671億7895万 | +0.38% |
| 01/15 | 3,740 | 3,775 | 3,740 | 3,760 | +0.53% | 21,700 | 679億9269万 | +1.68% |
| 01/12 | 3,750 | 3,755 | 3,695 | 3,740 | -0.13% | 58,800 | 676億3102万 | +1.25% |
| 01/11 | 3,745 | 3,755 | 3,730 | 3,745 | +0.54% | 25,400 | 677億2144万 | +1.46% |
| 01/10 | 3,740 | 3,740 | 3,720 | 3,725 | -0.4% | 15,700 | 673億5978万 | +1.03% |
| 01/09 | 3,700 | 3,740 | 3,700 | 3,740 | +0.94% | 39,000 | 676億3102万 | +1.52% |
| 01/05 | 3,750 | 3,755 | 3,685 | 3,705 | -0.54% | 41,600 | 669億9811万 | +0.76% |
| 01/04 | 3,755 | 3,755 | 3,715 | 3,725 | +0.27% | 44,200 | 673億5978万 | +1.44% |
| 2023 |
| 12/29 | 3,735 | 3,735 | 3,690 | 3,715 | +0.68% | 26,100 | 671億7895万 | +1.42% |
| 12/28 | 3,715 | 3,730 | 3,685 | 3,690 | -0.4% | 31,800 | 667億2687万 | +0.96% |
| 12/27 | 3,660 | 3,705 | 3,660 | 3,705 | +1.23% | 27,000 | 669億9811万 | +1.62% |
| 12/26 | 3,650 | 3,685 | 3,645 | 3,660 | +0.27% | 26,000 | 661億8437万 | +0.63% |
| 12/25 | （IR情報）15:00 非上場の親会社等の中間決算に関するお知らせ |
| 12/25 | 3,700 | 3,700 | 3,645 | 3,650 | -0.27% | 26,700 | 660億354万 | +0.33% |
| 12/22 | 3,660 | 3,680 | 3,655 | 3,660 | 0% | 21,200 | 661億8437万 | +0.6% |
| 12/21 | 3,660 | 3,685 | 3,645 | 3,660 | -0.54% | 30,200 | 661億8437万 | +0.69% |
| 12/20 | 3,690 | 3,705 | 3,680 | 3,680 | +0.27% | 31,400 | 665億4603万 | +1.35% |
| 12/19 | 3,700 | 3,720 | 3,660 | 3,670 | -1.21% | 30,600 | 663億6520万 | +1.21% |
| 12/18 | 3,700 | 3,720 | 3,655 | 3,715 | -0.4% | 30,600 | 671億7895万 | +2.62% |
| 12/15 | 3,740 | 3,740 | 3,690 | 3,730 | 0% | 29,400 | 674億5019万 | +3.07% |
| 12/14 | 3,720 | 3,770 | 3,710 | 3,730 | +0.27% | 46,500 | 674億5019万 | +3.18% |
| 12/13 | 3,710 | 3,765 | 3,710 | 3,720 | +0.27% | 37,900 | 672億6936万 | +2.99% |
| 12/12 | 3,670 | 3,740 | 3,645 | 3,710 | +1.09% | 61,000 | 670億8853万 | +2.66% |
| 12/11 | 3,640 | 3,680 | 3,640 | 3,670 | +1.24% | 25,400 | 663億6520万 | +1.44% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 52,200株（0.28%）-0.29%義務消失 |
| 12/08 | 3,660 | 3,680 | 3,615 | 3,625 | -1.23% | 64,700 | 655億5146万 | +0.03% |
| 12/07 | 3,650 | 3,675 | 3,640 | 3,670 | +0.41% | 38,000 | 663億6520万 | +1.05% |
| 12/06 | 3,655 | 3,685 | 3,655 | 3,655 | +0.14% | 35,100 | 660億9396万 | +0.44% |
| 12/05 | （5%ルール）南青山不動産（9.07%）野村絢（0.41%） |
| 12/05 | 3,660 | 3,685 | 3,640 | 3,650 | -0.27% | 57,500 | 660億354万 | +0.08% |
| 12/04 | 3,650 | 3,680 | 3,645 | 3,660 | +0.27% | 50,100 | 661億8437万 | +0.05% |
| 12/01 | 3,650 | 3,695 | 3,635 | 3,650 | 0% | 86,700 | 660億354万 | -0.44% |
| 11/30 | 3,575 | 3,650 | 3,550 | 3,650 | +2.24% | 460,200 | 660億354万 | -0.68% |
| 11/30 | （空売り報告）Barclays Capital Securities Ltd 103,700株（0.57%）-0.28% |
| 11/29 | 3,580 | 3,620 | 3,550 | 3,570 | -0.14% | 219,700 | 645億5689万 | -3.09% |
| 11/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 59,699株（0.33%）-0.49%義務消失 |
| 11/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 149,869株（0.82%）-0.12% |
| 11/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 171,769株（0.94%）+0.16% |
