| 2024 |
| 04/18 | 3,333 | 3,390 | 3,333 | 3,364 | +0.39% | 1,294,400 | 2兆2298億 | -2.66% |
| 04/17 | 3,399 | 3,408 | 3,338 | 3,351 | -2.42% | 2,242,700 | 2兆2212億 | -2.98% |
| 04/16 | 3,502 | 3,516 | 3,418 | 3,434 | -3.19% | 3,072,500 | 2兆2762億 | -0.55% |
| 04/15 | 3,512 | 3,560 | 3,509 | 3,547 | -0.53% | 1,677,000 | 2兆3511億 | +2.87% |
| 04/12 | （IR情報）15:30 (開示事項の変更)「資金の借入に関するお知らせ」の一部変更に関するお知らせ |
| 04/12 | 3,582 | 3,590 | 3,545 | 3,566 | +1.22% | 1,976,700 | 2兆3637億 | +3.51% |
| 04/11 | 3,473 | 3,540 | 3,467 | 3,523 | -0.56% | 2,161,300 | 2兆3352億 | +2.44% |
| 04/10 | 3,553 | 3,562 | 3,532 | 3,543 | +0.28% | 1,233,000 | 2兆3485億 | +3.14% |
| 04/09 | 3,540 | 3,546 | 3,512 | 3,533 | +0.28% | 1,282,300 | 2兆3418億 | +3.06% |
| 04/08 | 3,520 | 3,553 | 3,507 | 3,523 | +0.77% | 1,564,400 | 2兆3352億 | +2.95% |
| 04/05 | 3,490 | 3,507 | 3,448 | 3,496 | -0.51% | 2,050,600 | 2兆3173億 | +2.34% |
| 04/04 | 3,520 | 3,564 | 3,509 | 3,514 | +1.65% | 2,718,700 | 2兆3292億 | +3.08% |
| 04/03 | 3,505 | 3,510 | 3,457 | 3,457 | -0.63% | 2,346,900 | 2兆2915億 | +1.62% |
| 04/03 | （IR情報）8:00 (開示事項の経過)M.D.C.Holdings, Inc.の臨時株主総会における同社の買収に係る議案の承認可決に関するお知らせ |
| 04/02 | 3,489 | 3,518 | 3,462 | 3,479 | -0.09% | 2,169,300 | 2兆3060億 | +2.41% |
| 04/01 | 3,535 | 3,542 | 3,471 | 3,482 | -0.94% | 1,998,700 | 2兆3080億 | +2.68% |
| 03/29 | 3,453 | 3,537 | 3,445 | 3,515 | +2.36% | 2,776,500 | 2兆3299億 | +3.81% |
| 03/28 | 3,430 | 3,472 | 3,419 | 3,434 | -1.27% | 2,575,100 | 2兆2762億 | +1.63% |
| 03/27 | 3,424 | 3,514 | 3,419 | 3,478 | +2.35% | 3,121,900 | 2兆3054億 | +3.11% |
| 03/26 | 3,386 | 3,419 | 3,380 | 3,398 | -0.47% | 1,844,300 | 2兆2524億 | +0.95% |
| 03/25 | 3,467 | 3,471 | 3,410 | 3,414 | -1.41% | 1,824,200 | 2兆2630億 | +1.52% |
| 03/22 | 3,475 | 3,491 | 3,447 | 3,463 | +0.12% | 2,805,100 | 2兆2954億 | +3.19% |
| 03/21 | （IR情報）16:30 資金の借入に関するお知らせ |
| 03/21 | 3,455 | 3,472 | 3,428 | 3,459 | +1.65% | 2,505,800 | 2兆2928億 | +3.35% |
| 03/19 | 3,344 | 3,405 | 3,340 | 3,403 | +1.49% | 2,200,000 | 2兆2557億 | +1.89% |
| 03/18 | 3,353 | 3,383 | 3,336 | 3,353 | +0.57% | 2,138,200 | 2兆2225億 | +0.57% |
| 03/15 | 3,330 | 3,368 | 3,319 | 3,334 | +0.18% | 2,910,400 | 2兆2099億 | +0.09% |
| 03/14 | 3,319 | 3,360 | 3,301 | 3,328 | +0.06% | 2,508,000 | 2兆2060億 | 0% |
| 03/13 | 3,337 | 3,378 | 3,325 | 3,326 | +0.15% | 2,438,600 | 2兆2046億 | +0.06% |
| 03/12 | 3,301 | 3,321 | 3,264 | 3,321 | 0% | 1,933,400 | 2兆2013億 | -0.06% |
| 03/11 | 3,460 | 3,460 | 3,292 | 3,321 | -4.38% | 3,270,500 | 2兆2013億 | -0.06% |
| 03/08 | 3,400 | 3,473 | 3,358 | 3,473 | +2.3% | 5,499,700 | 2兆3021億 | +4.51% |
| 03/07 | （IR情報）15:00 2024年1月期決算短信〔日本基準〕(連結) |
| 03/07 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 03/07 | （IR情報）15:00 取締役候補者及び監査役候補者の選任に関するお知らせ |
| 03/07 | 3,460 | 3,481 | 3,388 | 3,395 | -1.22% | 2,788,400 | 2兆2504億 | +2.32% |
| 03/06 | 3,395 | 3,444 | 3,376 | 3,437 | +1.84% | 4,306,500 | 2兆2782億 | +3.68% |
| 03/05 | 3,347 | 3,383 | 3,328 | 3,375 | +0.45% | 1,893,500 | 2兆2371億 | +1.9% |
| 03/04 | 3,378 | 3,389 | 3,353 | 3,360 | -0.53% | 1,890,200 | 2兆2272億 | +1.42% |
| 03/01 | 3,330 | 3,383 | 3,330 | 3,378 | +1.14% | 2,101,100 | 2兆2391億 | +1.93% |
| 02/29 | 3,349 | 3,358 | 3,316 | 3,340 | +0.6% | 5,209,200 | 2兆2139億 | +0.81% |
| 02/28 | 3,344 | 3,347 | 3,298 | 3,320 | -0.3% | 1,801,500 | 2兆2007億 | +0.09% |
| 02/27 | 3,300 | 3,355 | 3,294 | 3,330 | +0.12% | 2,166,000 | 2兆2073億 | +0.18% |
| 02/26 | 3,366 | 3,369 | 3,326 | 3,326 | -1.36% | 2,501,900 | 2兆2046億 | 0% |
| 02/22 | 3,343 | 3,392 | 3,340 | 3,372 | +1.05% | 3,660,800 | 2兆2351億 | +1.38% |
| 02/21 | 3,295 | 3,339 | 3,293 | 3,337 | +1.43% | 2,176,100 | 2兆2119億 | +0.39% |
| 02/20 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.06%）野村アセットマネジメント（4.68%）野村證券（0.31%） |
| 02/20 | 3,300 | 3,306 | 3,275 | 3,290 | -0.06% | 1,438,000 | 2兆1808億 | -1.08% |
| 02/19 | 3,312 | 3,312 | 3,274 | 3,292 | -0.75% | 1,275,300 | 2兆1821億 | -1.11% |
| 02/16 | 3,285 | 3,330 | 3,273 | 3,317 | +1.72% | 4,639,600 | 2兆1987億 | -0.39% |
| 02/15 | 3,250 | 3,261 | 3,225 | 3,261 | +0.8% | 2,014,800 | 2兆1615億 | -2.07% |
| 02/14 | 3,267 | 3,272 | 3,217 | 3,235 | -0.98% | 2,125,000 | 2兆1443億 | -2.88% |
| 02/13 | 3,267 | 3,270 | 3,221 | 3,267 | +0.25% | 2,499,500 | 2兆1655億 | -1.92% |
| 02/09 | （自社株買い）取締役会(2023年3月9日)での決議状況(取得期間2023年3月10日～2024年1月31日) |
| 02/09 | 3,262 | 3,287 | 3,235 | 3,259 | -0.76% | 2,707,400 | 2兆1602億 | -2.1% |
| 02/08 | 3,264 | 3,291 | 3,223 | 3,284 | +0.64% | 2,899,200 | 2兆1768億 | -1.29% |
| 02/07 | 3,211 | 3,263 | 3,210 | 3,263 | +1.3% | 3,070,000 | 2兆1629億 | -1.75% |
| 02/06 | （5%ルール）三井住友トラスト・アセットマネジメント（3.12%）日興アセットマネジメント（2.16%） |
| 02/06 | 3,280 | 3,285 | 3,216 | 3,221 | -2.28% | 3,097,500 | 2兆1350億 | -2.81% |
| 02/05 | 3,312 | 3,319 | 3,275 | 3,296 | -0.72% | 3,089,500 | 2兆1847億 | -0.36% |
| 02/02 | 3,314 | 3,338 | 3,293 | 3,320 | +0.09% | 2,430,400 | 2兆2007億 | +0.67% |
| 02/01 | 3,339 | 3,339 | 3,301 | 3,317 | -0.9% | 2,105,200 | 2兆1987億 | +0.88% |
| 01/31 | 3,300 | 3,348 | 3,291 | 3,347 | +0.81% | 3,247,600 | 2兆2186億 | +2.17% |
| 01/30 | 3,319 | 3,330 | 3,301 | 3,320 | -1.63% | 5,766,600 | 2兆2007億 | +1.75% |
| 01/29 | 3,380 | 3,397 | 3,365 | 3,375 | -0.38% | 10,379,000 | 2兆2371億 | +3.85% |
| 01/26 | 3,370 | 3,395 | 3,352 | 3,388 | +0.09% | 4,765,200 | 2兆2457億 | +4.73% |
| 01/25 | 3,377 | 3,395 | 3,357 | 3,385 | +0.36% | 3,662,700 | 2兆2437億 | +5.09% |
| 01/24 | 3,348 | 3,383 | 3,341 | 3,373 | -1.92% | 6,004,200 | 2兆2358億 | +5.14% |
| 01/23 | 3,462 | 3,494 | 3,424 | 3,439 | -1.32% | 4,275,100 | 2兆2795億 | +7.6% |
| 01/22 | 3,420 | 3,495 | 3,419 | 3,485 | +2.8% | 4,132,200 | 2兆3100億 | +9.56% |
| 01/19 | 3,400 | 3,402 | 3,341 | 3,390 | +2.54% | 6,729,600 | 2兆2471億 | +7.14% |
| 01/18 | （IR情報）20:00 M.D.C.Holdings, Inc.の株式取得(完全子会社化)に関するお知らせ |
| 01/18 | 3,337 | 3,347 | 3,304 | 3,306 | -0.9% | 2,906,900 | 2兆1914億 | +4.92% |
| 01/17 | 3,384 | 3,419 | 3,336 | 3,336 | -1.27% | 3,383,500 | 2兆2113億 | +6.31% |
| 01/16 | 3,390 | 3,405 | 3,370 | 3,379 | +0.33% | 2,664,900 | 2兆2398億 | +7.99% |
| 01/15 | 3,324 | 3,369 | 3,320 | 3,368 | +1.69% | 2,286,200 | 2兆2325億 | +7.95% |
| 01/12 | 3,344 | 3,345 | 3,296 | 3,312 | -0.12% | 3,692,400 | 2兆1954億 | +6.56% |
| 01/11 | 3,314 | 3,330 | 3,296 | 3,316 | +0.88% | 2,834,600 | 2兆1980億 | +7.04% |
| 01/10 | （5%ルール）三井住友トラスト・アセットマネジメント（3.14%）日興アセットマネジメント（2.14%） |
| 01/10 | 3,269 | 3,300 | 3,257 | 3,287 | +1.45% | 2,593,300 | 2兆1788億 | +6.41% |
| 01/09 | （自社株買い）取締役会(2023年3月9日)での決議状況(取得期間2023年3月10日～2024年1月31日) |
| 01/09 | 3,270 | 3,289 | 3,240 | 3,240 | +0.4% | 3,152,400 | 2兆1476億 | +5.26% |
| 01/05 | 3,197 | 3,260 | 3,196 | 3,227 | +1.13% | 2,565,200 | 2兆1390億 | +5.11% |
| 01/04 | 3,165 | 3,198 | 3,124 | 3,191 | +1.88% | 2,921,800 | 2兆1151億 | +4.18% |
| 2023 |
| 12/29 | 3,109 | 3,142 | 3,107 | 3,132 | +0.87% | 1,788,900 | 2兆760億 | +2.45% |
| 12/28 | 3,083 | 3,112 | 3,083 | 3,105 | +1.04% | 1,128,500 | 2兆581億 | +1.7% |
| 12/27 | 3,057 | 3,082 | 3,054 | 3,073 | +0.85% | 1,455,300 | 2兆369億 | +0.72% |
| 12/26 | 3,075 | 3,079 | 3,035 | 3,047 | -0.39% | 1,184,500 | 2兆197億 | -0.07% |
| 12/25 | 3,060 | 3,076 | 3,047 | 3,059 | +1.09% | 1,193,400 | 2兆276億 | +0.36% |
| 12/22 | 3,025 | 3,043 | 3,008 | 3,026 | +0.03% | 1,401,600 | 2兆58億 | -0.72% |
| 12/21 | 2,998 | 3,027 | 2,988 | 3,025 | +0.93% | 1,369,000 | 2兆51億 | -0.72% |
| 12/21 | （空売り報告）J.P. MORGAN SECURITIES PLC 747,360株（0.11%）-0.58%義務消失 |
| 12/20 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.02%）野村アセットマネジメント（4.69%）野村證券（0.28%） |
| 12/20 | 3,009 | 3,020 | 2,997 | 2,997 | +0.27% | 1,630,000 | 1兆9865億 | -1.64% |
| 12/20 | （空売り報告）J.P. MORGAN SECURITIES PLC 4,604,851株（0.69%）-0.07% |
| 12/19 | 3,025 | 3,028 | 2,958 | 2,989 | -1.32% | 2,868,100 | 1兆9812億 | -1.97% |
| 12/19 | （空売り報告）J.P. MORGAN SECURITIES PLC 5,072,751株（0.76%）-0.04% |
| 12/18 | 3,048 | 3,053 | 2,999 | 3,029 | -1.34% | 1,549,600 | 2兆78億 | -0.66% |
| 12/15 | 3,096 | 3,105 | 3,067 | 3,070 | +0.07% | 2,431,800 | 2兆349億 | +0.75% |
| 12/14 | （自社株買い）取締役会(2023年3月9日)での決議状況(取得期間2023年3月10日～2024年1月31日) |
| 12/14 | 3,069 | 3,077 | 3,025 | 3,068 | +0.1% | 1,829,900 | 2兆336億 | +0.79% |
| 12/13 | 3,070 | 3,081 | 3,053 | 3,065 | -0.13% | 1,383,800 | 2兆316億 | +0.89% |
| 12/12 | 3,086 | 3,097 | 3,069 | 3,069 | +0.62% | 1,792,200 | 2兆343億 | +1.12% |
| 12/11 | 3,005 | 3,060 | 3,002 | 3,050 | +2.04% | 2,369,300 | 2兆217億 | +0.59% |
| 12/08 | 3,065 | 3,075 | 2,986 | 2,989 | -4.2% | 3,651,200 | 1兆9812億 | -1.32% |
| 12/07 | （IR情報）15:30 積水ハウス建設グループの組織再編(当社連結子会社との会社分割)に関するお知らせ |
| 12/07 | （IR情報）15:30 2024年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/07 | 3,121 | 3,128 | 3,102 | 3,120 | -0.54% | 2,141,100 | 2兆681億 | +3.04% |
| 12/06 | 3,080 | 3,137 | 3,078 | 3,137 | +1.95% | 1,952,900 | 2兆794億 | +3.84% |
| 12/05 | 3,074 | 3,099 | 3,068 | 3,077 | +0.13% | 1,599,900 | 2兆396億 | +2.23% |
| 12/04 | 3,061 | 3,089 | 3,050 | 3,073 | +0.16% | 1,543,700 | 2兆369億 | +2.33% |
| 12/04 | （空売り報告）J.P. MORGAN SECURITIES PLC 5,352,440株（0.8%）+0.01% |
| 12/01 | 3,061 | 3,087 | 3,048 | 3,068 | +1.29% | 2,000,100 | 2兆336億 | +2.47% |
| 11/30 | 3,015 | 3,029 | 2,974 | 3,029 | +0.17% | 3,140,500 | 2兆78億 | +1.41% |
| 11/29 | 3,046 | 3,053 | 3,012 | 3,024 | -0.88% | 1,382,600 | 2兆44億 | +1.44% |
| 11/28 | 3,055 | 3,059 | 3,030 | 3,051 | +0.2% | 1,543,800 | 2兆223億 | +2.62% |
| 11/27 | 3,065 | 3,065 | 3,044 | 3,045 | -0.23% | 1,510,600 | 2兆184億 | +2.66% |
| 11/24 | 3,079 | 3,081 | 3,042 | 3,052 | +0.07% | 970,800 | 2兆230億 | +3.18% |
| 11/22 | 3,020 | 3,057 | 3,012 | 3,050 | +0.86% | 1,081,300 | 2兆217億 | +3.39% |
| 11/21 | 3,020 | 3,038 | 3,008 | 3,024 | +0.1% | 1,605,000 | 2兆44億 | +2.79% |
