| 2025 |
| 05/15 | 1,051 | 1,055 | 1,027 | 1,038 | -2.26% | 3,369,800 | 7471億8455万 | +2.98% |
| 05/14 | 1,057 | 1,069 | 1,041 | 1,062 | -0.38% | 2,517,100 | 7644億6049万 | +5.78% |
| 05/13 | 1,082 | 1,086 | 1,060 | 1,066 | -2.11% | 3,070,100 | 7673億3981万 | +6.49% |
| 05/12 | 1,124 | 1,130 | 1,077 | 1,089 | +5.32% | 5,184,100 | 7838億9593万 | +9.12% |
| 05/09 | （IR情報）16:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/09 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 05/09 | （IR情報）16:00 「中期経営計画2030」の策定について |
| 05/09 | （IR情報）16:00 「信託型従業員持株インセンティブ・プラン(E-Ship)」の導入について |
| 05/09 | 1,041 | 1,043 | 1,027 | 1,034 | +0.58% | 2,211,200 | 7443億522万 | +4.02% |
| 05/08 | 1,030 | 1,032 | 1,019 | 1,028 | +0.69% | 1,673,700 | 7399億8624万 | +3.52% |
| 05/07 | 1,015 | 1,032 | 1,014 | 1,021 | +0.79% | 3,014,300 | 7349億4742万 | +2.92% |
| 05/02 | 1,005 | 1,016 | 1,001 | 1,013 | +0.8% | 2,044,700 | 7291億8877万 | +2.12% |
| 05/01 | 998 | 1,009 | 987 | 1,005 | +0.9% | 1,722,000 | 7234億3012万 | +1.11% |
| 04/30 | 997 | 998 | 984 | 996 | 0% | 2,188,800 | 7169億5165万 | 0% |
| 04/28 | 996 | 999 | 985 | 996 | +0.1% | 2,524,100 | 7169億5165万 | -0.2% |
| 04/25 | 999 | 1,013 | 991 | 995 | -0.4% | 3,131,500 | 7162億3181万 | -0.5% |
| 04/24 | 1,015 | 1,016 | 999 | 999 | -1.96% | 2,010,900 | 7191億1114万 | -0.2% |
| 04/23 | 1,022 | 1,022 | 1,007 | 1,019 | +0.99% | 2,185,700 | 7335億776万 | +1.7% |
| 04/22 | 993 | 1,011 | 991 | 1,009 | +1.71% | 1,635,700 | 7263億945万 | +0.7% |
| 04/21 | 999 | 1,000 | 988 | 992 | -0.9% | 1,291,700 | 7140億7232万 | -1% |
| 04/18 | 1,000 | 1,004 | 995 | 1,001 | +0.3% | 1,436,000 | 7205億5080万 | 0% |
| 04/17 | 979 | 998 | 977 | 998 | +1.94% | 1,378,100 | 7183億9131万 | -0.2% |
| 04/16 | 978 | 982 | 971 | 979 | +0.1% | 1,828,800 | 7047億1452万 | -2% |
| 04/15 | 1,000 | 1,002 | 975 | 978 | -1.41% | 1,667,600 | 7039億9469万 | -2.1% |
| 04/14 | 993 | 998 | 987 | 992 | 0% | 2,201,100 | 7140億7232万 | -0.7% |
| 04/11 | 963 | 993 | 959 | 992 | -1% | 2,940,500 | 7140億7232万 | -0.7% |
| 04/10 | 981 | 1,005 | 966 | 1,002 | +6.82% | 3,953,200 | 7212億7063万 | +0.3% |
| 04/09 | 945 | 965 | 931 | 938 | -3.1% | 2,804,700 | 6752億145万 | -6.11% |
| 04/08 | 952 | 980 | 949 | 968 | +3.86% | 3,103,100 | 6967億9638万 | -3.3% |
| 04/07 | 930 | 962 | 911 | 932 | -6.33% | 3,845,500 | 6708億8246万 | -6.99% |
| 04/04 | 962 | 1,015 | 962 | 995 | +1.12% | 4,496,900 | 7162億3181万 | -0.9% |
| 04/03 | 950 | 988 | 946 | 984 | -0.4% | 3,028,100 | 7083億1367万 | -1.89% |
| 04/02 | 996 | 997 | 978 | 988 | -1% | 2,372,500 | 7111億9300万 | -1.5% |
| 04/01 | 1,014 | 1,019 | 998 | 998 | 0% | 2,513,300 | 7183億9131万 | -0.4% |
| 03/31 | 1,005 | 1,008 | 986 | 998 | -2.73% | 3,294,500 | 7183億9131万 | -0.3% |
| 03/28 | 1,040 | 1,050 | 1,020 | 1,026 | -3.39% | 2,666,900 | 7385億4657万 | +2.6% |
| 03/27 | 1,063 | 1,065 | 1,055 | 1,062 | +0.57% | 3,155,600 | 7644億6049万 | +6.41% |
| 03/26 | 1,060 | 1,066 | 1,047 | 1,056 | -0.38% | 3,086,900 | 7601億4150万 | +6.13% |
| 03/25 | 1,050 | 1,068 | 1,049 | 1,060 | +1.63% | 3,266,400 | 7630億2083万 | +6.75% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,560,122株（0.49%）-0.03%義務消失 |
| 03/24 | 1,020 | 1,043 | 1,011 | 1,043 | +2.25% | 2,680,400 | 7507億8370万 | +5.25% |
| 03/21 | 1,011 | 1,032 | 1,011 | 1,020 | -0.58% | 3,146,500 | 7342億2759万 | +3.13% |
| 03/19 | 1,021 | 1,035 | 1,021 | 1,026 | +0.59% | 2,288,800 | 7385億4657万 | +3.85% |
| 03/18 | 1,020 | 1,027 | 1,015 | 1,020 | +1.29% | 2,253,200 | 7342億2759万 | +3.34% |
| 03/17 | 983 | 1,010 | 981 | 1,007 | +3.81% | 2,466,500 | 7248億6979万 | +2.13% |
| 03/14 | 964 | 978 | 961 | 970 | -0.21% | 2,775,100 | 6982億3604万 | -1.62% |
| 03/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,788,587株（0.52%）再IN |
| 03/13 | 989 | 992 | 971 | 972 | -0.31% | 2,318,900 | 6996億7570万 | -1.52% |
| 03/12 | 963 | 978 | 962 | 975 | +0.83% | 2,219,700 | 7018億3519万 | -1.32% |
| 03/11 | 975 | 977 | 955 | 967 | -2.22% | 2,914,900 | 6960億7655万 | -2.13% |
| 03/10 | 989 | 998 | 984 | 989 | +0.82% | 1,622,300 | 7119億1283万 | -0.1% |
| 03/07 | （IR情報）12:00 公募ハイブリッド社債(公募劣後特約付社債)(RJリエネグリーンボンド)の発行条件決定に関するお知らせ |
| 03/07 | 981 | 986 | 970 | 981 | -2.1% | 2,358,400 | 7061億5418万 | -0.91% |
| 03/06 | 1,000 | 1,004 | 997 | 1,002 | +0.2% | 1,533,100 | 7212億7063万 | +1.01% |
| 03/05 | 1,000 | 1,005 | 992 | 1,000 | +0.2% | 2,311,500 | 7198億3097万 | +0.81% |
| 03/04 | （IR情報）15:30 代表取締役の異動(就任)に関するお知らせ |
| 03/04 | 988 | 1,000 | 985 | 998 | +1.63% | 3,194,300 | 7183億9131万 | +0.71% |
| 03/03 | 983 | 987 | 977 | 982 | +0.72% | 2,715,000 | 7068億7401万 | -0.81% |
| 02/28 | 980 | 982 | 967 | 975 | -0.91% | 2,585,600 | 7018億3519万 | -1.42% |
| 02/27 | 980 | 990 | 976 | 984 | +0.41% | 2,163,800 | 7083億1367万 | -0.51% |
| 02/26 | 969 | 980 | 964 | 980 | +1.87% | 2,181,900 | 7054億3435万 | -0.81% |
| 02/25 | 968 | 973 | 961 | 962 | -1.33% | 2,141,600 | 6924億7739万 | -2.43% |
| 02/21 | 971 | 979 | 966 | 975 | +1.04% | 1,738,700 | 7018億3519万 | -1.02% |
| 02/20 | 969 | 969 | 953 | 965 | -1.03% | 2,302,900 | 6946億3688万 | -1.93% |
| 02/19 | 997 | 998 | 973 | 975 | -2.3% | 1,997,800 | 7018億3519万 | -0.81% |
| 02/18 | 1,000 | 1,003 | 994 | 998 | -0.2% | 1,081,700 | 7183億9131万 | +1.63% |
| 02/17 | 1,001 | 1,005 | 997 | 1,000 | 0% | 975,300 | 7198億3097万 | +2.04% |
| 02/14 | 1,002 | 1,007 | 996 | 1,000 | 0% | 1,677,500 | 7198億3097万 | +2.25% |
| 02/13 | 1,013 | 1,014 | 992 | 1,000 | +0.1% | 2,052,900 | 7198億3097万 | +2.46% |
| 02/12 | 1,013 | 1,018 | 990 | 999 | +0.5% | 2,511,600 | 7191億1114万 | +2.57% |
| 02/10 | 1,000 | 1,014 | 987 | 994 | +0.1% | 3,098,500 | 7155億1198万 | +2.16% |
| 02/07 | （IR情報）15:50 公募ハイブリッド社債(公募劣後特約付社債)(RJリエネグリーンボンド)の発行に関するお知らせ |
| 02/07 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 1,002 | 1,005 | 986 | 993 | -1.19% | 2,136,700 | 7147億9215万 | +2.16% |
| 02/06 | 1,000 | 1,011 | 999 | 1,005 | +1.01% | 1,855,500 | 7234億3012万 | +3.5% |
| 02/05 | 1,000 | 1,003 | 992 | 995 | -0.2% | 2,457,100 | 7162億3181万 | +2.68% |
| 02/04 | 1,008 | 1,010 | 989 | 997 | +0.5% | 2,256,300 | 7176億7148万 | +3.1% |
| 02/03 | 980 | 998 | 978 | 992 | -0.9% | 2,516,200 | 7140億7232万 | +2.8% |
| 01/31 | （IR情報）15:30 代表取締役の異動に関するお知らせ |
| 01/31 | 1,010 | 1,010 | 986 | 1,001 | -0.5% | 2,458,600 | 7205億5080万 | +3.95% |
| 01/30 | （IR情報）16:30 格付の変更(格上げ)に関するお知らせ |
| 01/30 | 1,002 | 1,010 | 994 | 1,006 | -0.69% | 2,068,400 | 7241億4995万 | +4.79% |
| 01/29 | 1,004 | 1,023 | 998 | 1,013 | +1.2% | 3,103,200 | 7291億8877万 | +5.96% |
| 01/28 | 980 | 1,004 | 979 | 1,001 | +1.73% | 3,796,300 | 7205億5080万 | +5.15% |
| 01/27 | 976 | 986 | 966 | 984 | +1.76% | 3,938,200 | 7083億1367万 | +3.8% |
| 01/24 | 980 | 997 | 967 | 967 | -0.82% | 3,461,300 | 6960億7655万 | +2.22% |
| 01/23 | 953 | 978 | 953 | 975 | +1.56% | 2,499,400 | 7018億3519万 | +3.28% |
| 01/22 | 960 | 970 | 957 | 960 | +0.95% | 2,805,000 | 6910億3773万 | +1.69% |
| 01/21 | 950 | 953 | 945 | 951 | +0.11% | 1,489,200 | 6845億5925万 | +0.74% |
| 01/20 | 945 | 952 | 941 | 950 | +1.06% | 1,778,400 | 6838億3942万 | +0.64% |
| 01/17 | 941 | 944 | 927 | 940 | -0.42% | 2,099,300 | 6766億4111万 | -0.53% |
| 01/16 | 940 | 950 | 939 | 944 | +0.53% | 1,727,500 | 6795億2043万 | -0.32% |
| 01/15 | 946 | 948 | 933 | 939 | +0.21% | 2,053,000 | 6759億2128万 | -0.95% |
| 01/14 | 940 | 947 | 931 | 937 | -0.85% | 2,336,700 | 6744億8162万 | -1.37% |
| 01/10 | 943 | 954 | 941 | 945 | -0.53% | 2,053,100 | 6802億4027万 | -0.84% |
| 01/09 | （IR情報）15:30 東急不動産ホールディングス株式会社の完全子会社(東急不動産株式会社)によるリニューアブル・ジャパン株式会社に対する公開買付けの結果に関するお知らせ |
| 01/09 | 945 | 952 | 938 | 950 | -0.31% | 2,040,800 | 6838億3942万 | -0.52% |
| 01/08 | 960 | 965 | 953 | 953 | -1.04% | 2,288,000 | 6859億9891万 | -0.31% |
| 01/07 | 962 | 965 | 948 | 963 | -0.21% | 1,976,100 | 6931億9722万 | +0.63% |
| 01/06 | 978 | 984 | 957 | 965 | -0.31% | 2,341,200 | 6946億3688万 | +0.73% |
| 2024 |
| 12/30 | 970 | 973 | 964 | 968 | +0.1% | 1,915,900 | 6967億9638万 | +0.94% |
| 12/27 | 950 | 970 | 949 | 967 | +1.79% | 2,023,300 | 6960億7655万 | +0.83% |
| 12/26 | 946 | 950 | 942 | 950 | +0.42% | 1,624,000 | 6838億3942万 | -0.94% |
| 12/25 | 945 | 946 | 931 | 946 | 0% | 1,452,100 | 6809億6010万 | -1.46% |
| 12/24 | 940 | 949 | 940 | 946 | +0.21% | 1,237,700 | 6809億6010万 | -1.46% |
| 12/23 | 940 | 945 | 929 | 944 | +0.75% | 2,858,000 | 6795億2043万 | -1.77% |
| 12/20 | 915 | 939 | 910 | 937 | +4.11% | 5,655,000 | 6744億8162万 | -2.5% |
| 12/19 | 900 | 907 | 894 | 900 | -1.42% | 3,056,500 | 6478億4787万 | -6.44% |
| 12/18 | （5%ルール）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.26%）ブラックロック・ファンド・アドバイザーズ(Black…（0.95%）ブラックロック・ジャパン（1.89%）ブラックロック・インベストメント・マネジメント・…（0.12%）ブラックロック・インスティテューショナル・トラス…（1.06%）ブラックロック・アセット・マネジメント・アイルラ…（0.22%）ブラックロック(ルクセンブルグ)エス・エー(Black…（0.33%）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.29%） |
| 12/18 | 916 | 920 | 908 | 913 | -0.11% | 3,090,700 | 6572億567万 | -5.39% |
| 12/17 | 917 | 927 | 914 | 914 | -0.65% | 4,627,400 | 6579億2551万 | -5.48% |
| 12/16 | （IR情報）15:30 「東急不動産ホールディングス株式会社の完全子会社によるリニューアブル・ジャパン株式会社に対する公開買付けの開始に関するお知らせ」の訂正に関するお知らせ |
| 12/16 | 926 | 929 | 916 | 920 | -1.18% | 3,928,800 | 6622億4449万 | -5.06% |
| 12/13 | 942 | 951 | 929 | 931 | -2.72% | 4,194,000 | 6701億6263万 | -4.02% |
| 12/12 | 962 | 966 | 950 | 957 | -0.62% | 3,121,000 | 6888億7824万 | -1.54% |
