| 2024 |
| 07/26 | 1,214 | 1,231 | 1,212 | 1,226 | +0.82% | 22,100 | 233億2538万 | +0.33% |
| 07/25 | 1,224 | 1,224 | 1,205 | 1,216 | -0.73% | 50,300 | 231億3512万 | -0.41% |
| 07/24 | 1,237 | 1,239 | 1,220 | 1,225 | -1.37% | 23,500 | 233億636万 | +0.33% |
| 07/23 | 1,240 | 1,245 | 1,232 | 1,242 | +1.31% | 13,500 | 236億2979万 | +1.8% |
| 07/22 | 1,250 | 1,250 | 1,226 | 1,226 | -2% | 14,900 | 233億2538万 | +0.66% |
| 07/19 | 1,253 | 1,262 | 1,237 | 1,251 | +0.48% | 49,200 | 238億102万 | +2.79% |
| 07/18 | 1,258 | 1,258 | 1,245 | 1,245 | -1.19% | 21,600 | 236億8687万 | +2.47% |
| 07/17 | 1,248 | 1,260 | 1,248 | 1,260 | +1.04% | 39,000 | 239億7225万 | +3.7% |
| 07/16 | 1,230 | 1,248 | 1,230 | 1,247 | +1.46% | 41,100 | 237億2492万 | +2.72% |
| 07/12 | 1,211 | 1,229 | 1,211 | 1,229 | +1.15% | 51,200 | 233億8246万 | +1.24% |
| 07/11 | 1,220 | 1,220 | 1,209 | 1,215 | +0.16% | 19,800 | 231億1610万 | +0.08% |
| 07/10 | 1,212 | 1,213 | 1,200 | 1,213 | +0.08% | 39,500 | 230億7805万 | 0% |
| 07/09 | 1,207 | 1,216 | 1,205 | 1,212 | +0.33% | 24,400 | 230億5902万 | -0.16% |
| 07/08 | （IR情報）15:30 2024年12月期6月度月次情報 |
| 07/08 | 1,220 | 1,220 | 1,204 | 1,208 | -0.74% | 31,000 | 229億8292万 | -0.58% |
| 07/05 | （5%ルール）光通信（6.04%） |
| 07/05 | 1,231 | 1,232 | 1,209 | 1,217 | -0.81% | 26,700 | 231億5415万 | +0.08% |
| 07/04 | 1,234 | 1,236 | 1,217 | 1,227 | -0.65% | 33,600 | 233億4441万 | +0.9% |
| 07/03 | 1,220 | 1,235 | 1,220 | 1,235 | +1.31% | 55,500 | 234億9661万 | +1.73% |
| 07/02 | 1,215 | 1,221 | 1,210 | 1,219 | +0.49% | 54,000 | 231億9220万 | +0.58% |
| 07/01 | 1,205 | 1,213 | 1,204 | 1,213 | +0.83% | 44,100 | 230億7805万 | +0.17% |
| 06/28 | 1,197 | 1,206 | 1,192 | 1,203 | +0.84% | 38,000 | 228億8779万 | -0.58% |
| 06/27 | （IR情報）15:30 譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 06/27 | 1,180 | 1,213 | 1,180 | 1,193 | -0.58% | 125,500 | 226億9754万 | -1.4% |
| 06/26 | 1,201 | 1,206 | 1,199 | 1,200 | -0.58% | 175,300 | 228億3072万 | -0.74% |
| 06/25 | （5%ルール）ヴァレックス・パートナーズ（9.55%） |
| 06/25 | 1,214 | 1,217 | 1,207 | 1,207 | -0.08% | 78,000 | 229億6389万 | -0.17% |
| 06/24 | 1,208 | 1,212 | 1,202 | 1,208 | 0% | 87,400 | 229億8292万 | 0% |
| 06/21 | 1,206 | 1,218 | 1,202 | 1,208 | +0.17% | 86,600 | 229億8292万 | 0% |
| 06/20 | 1,208 | 1,215 | 1,204 | 1,206 | -0.17% | 57,600 | 229億4487万 | -0.08% |
| 06/19 | 1,205 | 1,217 | 1,202 | 1,208 | +1% | 55,500 | 229億8292万 | +0.25% |
| 06/18 | 1,206 | 1,210 | 1,196 | 1,196 | -0.33% | 60,700 | 227億5461万 | -0.75% |
| 06/17 | 1,209 | 1,209 | 1,200 | 1,200 | -0.74% | 45,400 | 228億3072万 | -0.41% |
| 06/14 | 1,210 | 1,216 | 1,206 | 1,209 | +0.08% | 52,300 | 230億195万 | 0% |
| 06/13 | 1,229 | 1,229 | 1,205 | 1,208 | -1.39% | 39,000 | 229億8292万 | -0.41% |
| 06/12 | 1,244 | 1,247 | 1,221 | 1,225 | -0.97% | 56,500 | 233億636万 | +0.74% |
| 06/11 | 1,245 | 1,246 | 1,237 | 1,237 | -0.8% | 47,800 | 235億3466万 | +1.39% |
| 06/10 | （IR情報）15:30 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 06/10 | （IR情報）15:30 連結子会社(大阪琺瑯株式会社)の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 06/10 | （IR情報）15:30 2024年12月期5月度月次情報 |
| 06/10 | 1,229 | 1,248 | 1,227 | 1,247 | +1.8% | 43,700 | 237億2492万 | +1.96% |
| 06/07 | 1,213 | 1,226 | 1,210 | 1,225 | +1.07% | 31,900 | 233億636万 | -0.08% |
| 06/06 | 1,239 | 1,239 | 1,212 | 1,212 | -1.06% | 36,300 | 230億5902万 | -1.46% |
| 06/05 | 1,238 | 1,238 | 1,218 | 1,225 | -0.81% | 100,300 | 233億636万 | -0.73% |
| 06/04 | 1,235 | 1,247 | 1,235 | 1,235 | -0.56% | 36,700 | 234億9661万 | -0.24% |
| 06/03 | 1,218 | 1,242 | 1,213 | 1,242 | +3.16% | 108,500 | 236億2979万 | +0.08% |
| 05/31 | 1,183 | 1,208 | 1,180 | 1,204 | +2.21% | 87,900 | 229億682万 | -3.22% |
| 05/30 | 1,178 | 1,185 | 1,168 | 1,178 | -0.59% | 67,400 | 224億1215万 | -5.68% |
| 05/29 | 1,191 | 1,196 | 1,185 | 1,185 | -0.42% | 41,000 | 225億4533万 | -5.5% |
| 05/28 | 1,198 | 1,205 | 1,190 | 1,190 | -0.67% | 22,400 | 226億4046万 | -5.33% |
| 05/27 | 1,210 | 1,215 | 1,198 | 1,198 | +0.42% | 71,000 | 227億9266万 | -5% |
| 05/24 | （5%ルール）光通信（5.04%） |
| 05/24 | 1,197 | 1,205 | 1,190 | 1,193 | +0.17% | 57,500 | 226億9754万 | -5.62% |
| 05/23 | 1,190 | 1,195 | 1,184 | 1,191 | +0.68% | 30,100 | 226億5948万 | -6.07% |
| 05/22 | 1,188 | 1,196 | 1,183 | 1,183 | -0.25% | 41,800 | 225億728万 | -7.07% |
| 05/21 | 1,204 | 1,205 | 1,186 | 1,186 | -1.08% | 34,900 | 225億6436万 | -7.2% |
| 05/20 | 1,195 | 1,208 | 1,190 | 1,199 | +0.93% | 41,000 | 228億1169万 | -6.55% |
| 05/17 | 1,179 | 1,194 | 1,170 | 1,188 | +1.37% | 34,600 | 226億241万 | -7.76% |
| 05/16 | 1,195 | 1,200 | 1,168 | 1,172 | -1.18% | 72,300 | 222億9800万 | -9.36% |
| 05/15 | 1,203 | 1,209 | 1,178 | 1,186 | -1.41% | 127,200 | 225億6436万 | -8.63% |
| 05/14 | 1,210 | 1,237 | 1,186 | 1,203 | -7.82% | 181,500 | 228億8779万 | -7.6% |
| 05/13 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ |
| 05/13 | （IR情報）15:30 2024年12月期4月度月次情報 |
| 05/13 | （IR情報）15:30 2024年12月期第1四半期決算補足説明資料 |
| 05/13 | （IR情報）15:30 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/13 | 1,302 | 1,305 | 1,292 | 1,305 | +0.08% | 42,200 | 248億2840万 | 0% |
| 05/10 | （5%ルール）ヴァレックス・パートナーズ（10.57%） |
| 05/10 | 1,305 | 1,309 | 1,298 | 1,304 | +0.69% | 34,100 | 248億938万 | 0% |
| 05/09 | 1,319 | 1,321 | 1,290 | 1,295 | -0.99% | 96,300 | 246億3815万 | -0.61% |
| 05/08 | 1,314 | 1,324 | 1,308 | 1,308 | -0.38% | 24,300 | 248億8548万 | +0.38% |
| 05/07 | 1,322 | 1,328 | 1,313 | 1,313 | -0.68% | 32,100 | 249億8061万 | +0.92% |
| 05/02 | 1,325 | 1,325 | 1,315 | 1,322 | -0.45% | 32,800 | 251億5184万 | +1.93% |
| 05/01 | 1,325 | 1,333 | 1,321 | 1,328 | +0.23% | 35,100 | 252億6599万 | +2.63% |
| 04/30 | 1,323 | 1,328 | 1,309 | 1,325 | +0.68% | 49,800 | 252億892万 | +2.71% |
| 04/26 | 1,317 | 1,323 | 1,310 | 1,316 | -0.15% | 43,600 | 250億3768万 | +2.25% |
| 04/25 | 1,316 | 1,328 | 1,316 | 1,318 | -0.15% | 38,000 | 250億7574万 | +2.73% |
| 04/24 | 1,324 | 1,328 | 1,313 | 1,320 | 0% | 54,600 | 251億1379万 | +3.29% |
| 04/23 | 1,295 | 1,321 | 1,291 | 1,320 | +2.33% | 54,100 | 251億1379万 | +3.69% |
| 04/22 | （IR情報）15:30 ＪＰＭＣ、「健康経営優良法人2024（大規模法人部門）」に3年連続で認定 |
| 04/22 | 1,298 | 1,308 | 1,281 | 1,290 | +1.34% | 66,100 | 245億4302万 | +1.82% |
| 04/19 | 1,291 | 1,291 | 1,261 | 1,273 | -1.24% | 45,900 | 242億1958万 | +0.79% |
| 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 | （5%ルール）ヴァレックス・パートナーズ（11.6%） |
| 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 |
