| 2024 |
| 04/18 | 1,279 | 1,294 | 1,276 | 1,289 | +1.02% | 29,300 | 245億2399万 | +2.3% |
| 04/17 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/17 | 1,288 | 1,293 | 1,273 | 1,276 | -0.93% | 30,000 | 242億7666万 | +1.59% |
| 04/16 | 1,315 | 1,315 | 1,284 | 1,288 | -2.57% | 49,000 | 245億497万 | +2.79% |
| 04/15 | 1,303 | 1,324 | 1,300 | 1,322 | +1.38% | 32,100 | 251億5184万 | +5.84% |
| 04/12 | 1,313 | 1,316 | 1,299 | 1,304 | -0.84% | 45,000 | 248億938万 | +4.82% |
| 04/11 | 1,321 | 1,321 | 1,307 | 1,315 | -0.83% | 32,200 | 250億1866万 | +6.13% |
| 04/10 | 1,313 | 1,329 | 1,311 | 1,326 | +1.07% | 44,200 | 252億2794万 | +7.37% |
| 04/09 | 1,300 | 1,322 | 1,290 | 1,312 | +1.39% | 43,200 | 249億6158万 | +6.75% |
| 04/08 | （IR情報）15:30 2024年12月期3月度月次情報 |
| 04/08 | 1,284 | 1,300 | 1,273 | 1,294 | +1.73% | 81,900 | 246億1912万 | +5.72% |
| 04/05 | 1,275 | 1,277 | 1,270 | 1,272 | -1.09% | 38,800 | 242億56万 | +4.26% |
| 04/04 | 1,297 | 1,297 | 1,284 | 1,286 | 0% | 56,900 | 244億6692万 | +5.67% |
| 04/03 | 1,281 | 1,297 | 1,277 | 1,286 | +0.31% | 74,200 | 244億6692万 | +5.93% |
| 04/02 | 1,285 | 1,291 | 1,270 | 1,282 | -0.54% | 96,800 | 243億9081万 | +5.86% |
| 04/01 | （IR情報）15:30 ＪＰＭＣ、株式会社Ｌ＆Ｆとの業務提携により家族信託事業を開始 |
| 04/01 | 1,296 | 1,296 | 1,269 | 1,289 | +2.55% | 119,700 | 245億2399万 | +6.71% |
| 03/29 | 1,235 | 1,257 | 1,228 | 1,257 | +2.7% | 50,500 | 239億1517万 | +4.32% |
| 03/28 | 1,241 | 1,241 | 1,222 | 1,224 | -1.29% | 39,600 | 232億8733万 | +1.75% |
| 03/27 | （IR情報）15:30 支配株主等に関する事項について |
| 03/27 | 1,250 | 1,250 | 1,231 | 1,240 | +0.24% | 66,300 | 235億9174万 | +3.08% |
| 03/26 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 03/26 | 1,234 | 1,247 | 1,224 | 1,237 | +0.16% | 60,600 | 235億3466万 | +2.91% |
| 03/25 | 1,218 | 1,238 | 1,209 | 1,235 | +1.4% | 75,000 | 234億9661万 | +2.92% |
| 03/22 | 1,200 | 1,218 | 1,196 | 1,218 | +2.1% | 81,600 | 231億7318万 | +1.75% |
| 03/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 4,790株（0.02%）-0.53%義務消失 |
| 03/21 | 1,204 | 1,204 | 1,180 | 1,193 | +0.51% | 103,300 | 226億9754万 | -0.08% |
| 03/19 | 1,182 | 1,192 | 1,173 | 1,187 | +0.76% | 58,700 | 225億8338万 | -0.42% |
| 03/18 | （IR情報）14:00 三菱地所とＪＰＭＣ、業務提携契約を締結 賃貸物件へのスマートホームサービス導入により物件価値を最大化 |
| 03/18 | 1,199 | 1,204 | 1,173 | 1,178 | -1.42% | 194,300 | 224億1215万 | -1.01% |
| 03/15 | 1,188 | 1,198 | 1,185 | 1,195 | +0.59% | 35,200 | 227億3559万 | +0.59% |
| 03/14 | 1,185 | 1,193 | 1,182 | 1,188 | -0.17% | 16,700 | 226億241万 | +0.17% |
| 03/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 106,490株（0.55%）新規 |
| 03/13 | 1,201 | 1,201 | 1,180 | 1,190 | -0.83% | 15,600 | 226億4046万 | +0.51% |
| 03/12 | 1,185 | 1,200 | 1,181 | 1,200 | +1.27% | 9,500 | 228億3072万 | +1.44% |
| 03/11 | （IR情報）15:30 2024年12月期2月度月次情報 |
| 03/11 | （IR情報）15:30 取締役会の実効性に関する評価結果の概要について |
| 03/11 | 1,196 | 1,196 | 1,178 | 1,185 | -0.92% | 31,500 | 225億4533万 | +0.34% |
| 03/08 | 1,194 | 1,206 | 1,192 | 1,196 | -0.17% | 27,700 | 227億5461万 | +1.36% |
| 03/07 | 1,210 | 1,214 | 1,194 | 1,198 | -0.33% | 20,000 | 227億9266万 | +1.61% |
| 03/06 | 1,188 | 1,208 | 1,184 | 1,202 | +0.84% | 26,700 | 228億6877万 | +2.12% |
| 03/05 | 1,182 | 1,206 | 1,180 | 1,192 | +1.02% | 42,100 | 226億7851万 | +1.45% |
| 03/04 | 1,188 | 1,191 | 1,180 | 1,180 | -1.09% | 30,900 | 224億5020万 | +0.51% |
| 03/01 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 03/01 | 1,201 | 1,202 | 1,183 | 1,193 | -0.58% | 31,600 | 226億9754万 | +1.71% |
| 02/29 | 1,218 | 1,220 | 1,198 | 1,200 | -1.07% | 42,300 | 228億3072万 | +2.48% |
| 02/28 | 1,210 | 1,227 | 1,207 | 1,213 | +0.25% | 36,000 | 230億7805万 | +3.85% |
| 02/27 | 1,208 | 1,214 | 1,198 | 1,210 | +0.75% | 30,500 | 230億2097万 | +3.86% |
| 02/26 | 1,215 | 1,226 | 1,201 | 1,201 | -0.5% | 49,300 | 228億4974万 | +3.45% |
| 02/22 | 1,208 | 1,210 | 1,190 | 1,207 | -0.25% | 62,100 | 229億6389万 | +4.23% |
| 02/21 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 02/21 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/21 | 1,222 | 1,231 | 1,203 | 1,210 | -1.47% | 43,300 | 230億2097万 | +4.94% |
| 02/20 | 1,216 | 1,234 | 1,204 | 1,228 | +1.24% | 69,000 | 233億6343万 | +6.88% |
| 02/19 | 1,191 | 1,219 | 1,186 | 1,213 | +2.36% | 66,000 | 230億7805万 | +5.85% |
| 02/16 | 1,171 | 1,185 | 1,163 | 1,185 | +2.51% | 105,100 | 225億4533万 | +3.77% |
| 02/15 | 1,160 | 1,185 | 1,142 | 1,156 | +1.58% | 122,500 | 219億9359万 | +1.49% |
| 02/14 | 1,200 | 1,204 | 1,138 | 1,138 | -1.13% | 188,300 | 216億5113万 | 0% |
| 02/13 | （IR情報）15:30 2023年12月期決算補足説明資料 |
| 02/13 | （IR情報）15:30 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 2024年12月期1月度月次情報 |
| 02/13 | 1,167 | 1,167 | 1,145 | 1,151 | +0.96% | 57,300 | 218億9846万 | +1.14% |
| 02/09 | 1,143 | 1,148 | 1,136 | 1,140 | +0.18% | 31,200 | 216億8918万 | +0.35% |
| 02/08 | 1,137 | 1,139 | 1,127 | 1,138 | -0.52% | 29,800 | 216億5113万 | +0.18% |
| 02/07 | 1,141 | 1,145 | 1,135 | 1,144 | +0.88% | 17,000 | 217億6528万 | +0.79% |
| 02/06 | 1,161 | 1,161 | 1,134 | 1,134 | -1.73% | 57,200 | 215億7503万 | +0.09% |
| 02/05 | 1,158 | 1,163 | 1,154 | 1,154 | -0.09% | 31,500 | 219億5554万 | +1.76% |
| 02/02 | 1,163 | 1,163 | 1,148 | 1,155 | +0.09% | 23,000 | 219億7456万 | +1.94% |
| 02/01 | 1,166 | 1,168 | 1,154 | 1,154 | -1.11% | 39,000 | 219億5554万 | +1.94% |
| 01/31 | 1,157 | 1,167 | 1,155 | 1,167 | +0.86% | 17,500 | 222億287万 | +3.18% |
| 01/30 | （5%ルール）ムトウエンタープライズ2（22.46%）武藤英明（2.66%） |
| 01/30 | （5%ルール）ムトウエンタープライズ2（22.46%）武藤英明（2.66%） |
| 01/30 | 1,165 | 1,165 | 1,155 | 1,157 | -0.26% | 28,300 | 220億1261万 | +2.39% |
| 01/29 | 1,169 | 1,169 | 1,155 | 1,160 | 0% | 18,400 | 220億6969万 | +2.75% |
| 01/26 | 1,164 | 1,169 | 1,156 | 1,160 | -0.34% | 28,400 | 220億6969万 | +2.93% |
| 01/25 | 1,146 | 1,170 | 1,146 | 1,164 | +1.93% | 119,200 | 221億4579万 | +3.37% |
| 01/24 | 1,125 | 1,145 | 1,122 | 1,142 | +1.96% | 64,600 | 217億2723万 | +1.51% |
| 01/23 | 1,128 | 1,139 | 1,115 | 1,120 | -1.58% | 108,600 | 213億867万 | -0.44% |
| 01/22 | 1,125 | 1,143 | 1,124 | 1,138 | +1.7% | 59,300 | 216億5113万 | +1.16% |
| 01/19 | 1,105 | 1,124 | 1,105 | 1,119 | +1.18% | 46,700 | 212億8964万 | -0.53% |
| 01/18 | 1,100 | 1,112 | 1,100 | 1,106 | +0.64% | 47,700 | 210億4231万 | -1.78% |
| 01/17 | 1,115 | 1,115 | 1,098 | 1,099 | -1.26% | 127,600 | 209億913万 | -2.4% |
| 01/16 | 1,130 | 1,132 | 1,109 | 1,113 | -1.85% | 73,200 | 211億7549万 | -1.33% |
| 01/15 | 1,117 | 1,139 | 1,117 | 1,134 | +1.52% | 57,000 | 215億7503万 | +0.44% |
| 01/12 | 1,124 | 1,126 | 1,109 | 1,117 | -0.36% | 58,000 | 212億5159万 | -0.98% |
| 01/11 | （5%ルール）ヴァレックス・パートナーズ（12.7%） |
| 01/11 | （5%ルール）ユナイテッド・マネージャーズ・ジャパン（0%） |
| 01/11 | 1,132 | 1,133 | 1,120 | 1,121 | -0.36% | 66,400 | 213億2769万 | -0.71% |
| 01/10 | 1,139 | 1,139 | 1,117 | 1,125 | -0.44% | 90,300 | 214億380万 | -0.35% |
| 01/09 | （IR情報）15:30 2023年12月期12月度月次情報 |
| 01/09 | 1,124 | 1,135 | 1,119 | 1,130 | +1.16% | 66,500 | 214億9892万 | +0.09% |
| 01/05 | 1,123 | 1,129 | 1,114 | 1,117 | -0.53% | 51,100 | 212億5159万 | -0.98% |
| 01/04 | 1,120 | 1,132 | 1,116 | 1,123 | +0.36% | 65,900 | 213億6574万 | -0.44% |
| 2023 |
| 12/29 | 1,101 | 1,119 | 1,099 | 1,119 | +1.73% | 48,700 | 212億8964万 | -0.71% |
| 12/28 | 1,115 | 1,122 | 1,095 | 1,100 | -4.1% | 143,500 | 209億2816万 | -2.48% |
| 12/27 | 1,142 | 1,149 | 1,135 | 1,147 | +1.15% | 50,300 | 218億2236万 | +1.59% |
| 12/26 | 1,131 | 1,136 | 1,131 | 1,134 | +0.35% | 25,300 | 215億7503万 | +0.53% |
| 12/25 | 1,142 | 1,142 | 1,127 | 1,130 | -0.26% | 54,800 | 214億9892万 | +0.27% |
| 12/22 | 1,134 | 1,135 | 1,125 | 1,133 | -0.26% | 40,300 | 215億5600万 | +0.53% |
| 12/21 | 1,130 | 1,140 | 1,128 | 1,136 | +0.44% | 25,400 | 216億1308万 | +0.89% |
| 12/20 | 1,130 | 1,138 | 1,129 | 1,131 | +0.44% | 30,100 | 215億1795万 | +0.53% |
| 12/19 | 1,125 | 1,134 | 1,111 | 1,126 | -0.53% | 64,100 | 214億2282万 | +0.09% |
| 12/18 | 1,131 | 1,132 | 1,121 | 1,132 | -0.09% | 28,500 | 215億3697万 | +0.71% |
| 12/15 | 1,130 | 1,136 | 1,129 | 1,133 | -0.26% | 26,000 | 215億5600万 | +0.8% |
| 12/14 | 1,139 | 1,140 | 1,130 | 1,136 | +0.44% | 47,300 | 216億1308万 | +1.16% |
| 12/13 | 1,135 | 1,139 | 1,125 | 1,131 | -0.26% | 49,600 | 215億1795万 | +0.8% |
| 12/12 | 1,140 | 1,146 | 1,131 | 1,134 | -0.35% | 36,400 | 215億7503万 | +1.25% |
| 12/11 | （IR情報）15:30 2023年12月期11月度月次情報 |
| 12/11 | 1,130 | 1,138 | 1,128 | 1,138 | +1.34% | 24,500 | 216億5113万 | +1.61% |
| 12/08 | 1,130 | 1,132 | 1,120 | 1,123 | -0.35% | 90,300 | 213億6574万 | +0.36% |
| 12/07 | 1,135 | 1,135 | 1,127 | 1,127 | -0.88% | 21,000 | 214億4185万 | +0.81% |
| 12/06 | 1,123 | 1,138 | 1,123 | 1,137 | +1.25% | 33,800 | 216億3210万 | +1.7% |
| 12/05 | 1,128 | 1,133 | 1,123 | 1,123 | -0.97% | 25,300 | 213億6574万 | +0.54% |
| 12/04 | 1,125 | 1,134 | 1,125 | 1,134 | +0.71% | 23,700 | 215億7503万 | +1.52% |
| 12/01 | 1,124 | 1,129 | 1,120 | 1,126 | +0.27% | 24,500 | 214億2282万 | +0.9% |
| 11/30 | 1,106 | 1,123 | 1,104 | 1,123 | +1.45% | 28,800 | 213億6574万 | +0.63% |
| 11/29 | 1,110 | 1,116 | 1,107 | 1,107 | -0.36% | 24,800 | 210億6133万 | -0.81% |
| 11/28 | 1,110 | 1,115 | 1,106 | 1,111 | +0.36% | 35,100 | 211億3744万 | -0.54% |
| 11/27 | 1,134 | 1,134 | 1,103 | 1,107 | -2.38% | 111,900 | 210億6133万 | -0.9% |
| 11/24 | 1,136 | 1,136 | 1,131 | 1,134 | -0.18% | 25,900 | 215億7503万 | +1.43% |
| 11/22 | 1,119 | 1,136 | 1,119 | 1,136 | +1.52% | 81,300 | 216億1308万 | +1.61% |
| 11/21 | 1,114 | 1,123 | 1,112 | 1,119 | +0.54% | 26,400 | 212億8964万 | +0.18% |
