| 2026 |
| 03/31 | 1,311 | 1,334 | 1,304 | 1,325 | +0.99% | 2,940,300 | 9537億7604万 | -6.76% |
| 03/31 | （空売り報告）BNP Paribas Financial Markets SNC 929,974株（0.12%）-0.53%義務消失 |
| 03/30 | 1,284 | 1,323 | 1,282 | 1,312 | -3.67% | 2,890,900 | 9444億1823万 | -8.32% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 4,734,774株（0.65%）-0.16% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,621,875株（0.5%）再IN |
| 03/27 | 1,370 | 1,376 | 1,358 | 1,362 | -1.45% | 3,929,400 | 9804億978万 | -5.42% |
| 03/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,590,375株（0.49%）-0.01%義務消失 |
| 03/26 | 1,386 | 1,388 | 1,372 | 1,382 | +0.36% | 2,294,600 | 9948億640万 | -4.56% |
| 03/25 | 1,391 | 1,392 | 1,376 | 1,377 | +1.25% | 2,272,000 | 9912億725万 | -5.23% |
| 03/25 | （空売り報告）BNP Paribas Financial Markets SNC 5,902,074株（0.81%）+0.27% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,617,621株（0.5%）再IN |
| 03/24 | 1,348 | 1,362 | 1,337 | 1,360 | +2.8% | 2,871,000 | 9789億7012万 | -6.79% |
| 03/24 | （空売り報告）BNP Paribas Financial Markets SNC 3,934,474株（0.54%）-0.06% |
| 03/24 | （空売り報告）Citigroup Global Markets Limited 4,775,085株（0.66%）-0.08% |
| 03/23 | 1,340 | 1,342 | 1,315 | 1,323 | -4.27% | 3,009,000 | 9523億3637万 | -9.82% |
| 03/23 | （空売り報告）BNP Paribas Financial Markets SNC 4,345,774株（0.6%）再IN |
| 03/23 | （空売り報告）Citigroup Global Markets Limited 5,352,485株（0.74%）新規 |
| 03/19 | 1,389 | 1,396 | 1,377 | 1,382 | -2.61% | 1,914,000 | 9948億640万 | -6.43% |
| 03/19 | （空売り報告）Barclays Bank PLC 3,568,002株（0.49%）-0.01%義務消失 |
| 03/18 | 1,420 | 1,421 | 1,405 | 1,419 | +2.09% | 1,955,700 | 1兆214億 | -4.38% |
| 03/18 | （空売り報告）Barclays Bank PLC 3,643,102株（0.5%）新規 |
| 03/17 | 1,393 | 1,408 | 1,386 | 1,390 | +1.31% | 1,980,800 | 1兆5億 | -6.52% |
| 03/16 | 1,363 | 1,373 | 1,359 | 1,372 | +0.66% | 1,804,500 | 9876億809万 | -8.04% |
| 03/13 | 1,358 | 1,383 | 1,355 | 1,363 | -0.87% | 2,768,500 | 9811億2961万 | -8.95% |
| 03/12 | 1,400 | 1,408 | 1,362 | 1,375 | -3.85% | 2,442,700 | 9897億6758万 | -8.46% |
| 03/11 | 1,448 | 1,450 | 1,421 | 1,430 | +0.78% | 1,694,700 | 1兆293億 | -4.98% |
| 03/10 | 1,419 | 1,433 | 1,403 | 1,419 | +2.16% | 2,701,900 | 1兆214億 | -5.71% |
| 03/09 | 1,382 | 1,389 | 1,357 | 1,389 | -3.94% | 3,156,400 | 9998億4522万 | -7.71% |
| 03/06 | 1,428 | 1,448 | 1,414 | 1,446 | 0% | 2,285,900 | 1兆408億 | -3.98% |
| 03/05 | 1,487 | 1,492 | 1,442 | 1,446 | +1.54% | 2,967,000 | 1兆408億 | -3.92% |
| 03/04 | 1,438 | 1,448 | 1,404 | 1,424 | -3.91% | 2,443,700 | 1兆250億 | -5.32% |
| 03/03 | （IR情報）15:30 東急不動産ホールディングスグループ主要6事業会社の取締役に対する株式報酬制度の導入に関するお知らせ |
| 03/03 | 1,520 | 1,530 | 1,482 | 1,482 | -4.02% | 2,351,500 | 1兆667億 | -1.53% |
| 03/02 | 1,517 | 1,547 | 1,516 | 1,544 | -1.72% | 2,064,000 | 1兆1114億 | +2.66% |
| 02/27 | 1,560 | 1,576 | 1,551 | 1,571 | +1.03% | 2,085,800 | 1兆1308億 | +4.66% |
| 02/26 | 1,580 | 1,584 | 1,543 | 1,555 | -0.45% | 2,284,600 | 1兆1193億 | +3.94% |
| 02/25 | 1,522 | 1,573 | 1,522 | 1,562 | +2.49% | 2,015,500 | 1兆1243億 | +4.62% |
| 02/24 | 1,555 | 1,564 | 1,519 | 1,524 | -1.93% | 1,891,300 | 1兆970億 | +2.28% |
| 02/20 | 1,537 | 1,561 | 1,529 | 1,554 | -0.32% | 1,892,600 | 1兆1186億 | +4.37% |
| 02/19 | 1,530 | 1,559 | 1,517 | 1,559 | +1.04% | 1,556,600 | 1兆1222億 | +4.84% |
| 02/18 | 1,534 | 1,552 | 1,528 | 1,543 | +1.98% | 1,150,500 | 1兆1106億 | +3.98% |
| 02/17 | 1,539 | 1,540 | 1,513 | 1,513 | -1.82% | 1,127,700 | 1兆891億 | +2.09% |
| 02/16 | 1,551 | 1,561 | 1,528 | 1,541 | -0.13% | 1,706,100 | 1兆1092億 | +4.12% |
| 02/13 | 1,576 | 1,582 | 1,539 | 1,543 | -2.47% | 2,677,500 | 1兆1106億 | +4.47% |
| 02/12 | 1,557 | 1,598 | 1,551 | 1,582 | +1.22% | 2,450,500 | 1兆1387億 | +7.4% |
| 02/10 | 1,525 | 1,564 | 1,511 | 1,563 | +4.62% | 3,241,500 | 1兆1250億 | +6.47% |
| 02/09 | 1,495 | 1,537 | 1,488 | 1,494 | -1.26% | 4,561,900 | 1兆754億 | +2.12% |
| 02/06 | （IR情報）15:30 代表取締役社長の異動に関するお知らせ |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 1,498 | 1,513 | 1,490 | 1,513 | +1.27% | 1,837,700 | 1兆891億 | +3.63% |
| 02/05 | 1,510 | 1,514 | 1,490 | 1,494 | +0.74% | 1,827,700 | 1兆754億 | +2.54% |
| 02/04 | 1,458 | 1,486 | 1,451 | 1,483 | +1.85% | 1,546,000 | 1兆675億 | +1.92% |
| 02/03 | 1,426 | 1,458 | 1,424 | 1,456 | +2.39% | 1,734,200 | 1兆480億 | +0.14% |
| 02/02 | 1,457 | 1,457 | 1,419 | 1,422 | -0.35% | 1,369,900 | 1兆235億 | -2.13% |
| 01/30 | 1,425 | 1,431 | 1,414 | 1,427 | +1.21% | 1,912,900 | 1兆271億 | -1.86% |
| 01/29 | 1,400 | 1,413 | 1,373 | 1,410 | -0.49% | 2,391,000 | 1兆149億 | -3.03% |
| 01/28 | 1,410 | 1,420 | 1,401 | 1,417 | -1.32% | 2,420,900 | 1兆200億 | -2.61% |
| 01/27 | 1,435 | 1,448 | 1,419 | 1,436 | -0.14% | 2,017,800 | 1兆336億 | -1.37% |
| 01/26 | 1,430 | 1,447 | 1,421 | 1,438 | -0.96% | 1,935,800 | 1兆351億 | -1.17% |
| 01/23 | 1,477 | 1,486 | 1,452 | 1,452 | -1.16% | 1,639,800 | 1兆451億 | -0.21% |
| 01/22 | 1,463 | 1,481 | 1,454 | 1,469 | +1.1% | 2,084,200 | 1兆574億 | +0.89% |
| 01/21 | 1,450 | 1,471 | 1,443 | 1,453 | -1.69% | 2,514,500 | 1兆459億 | -0.14% |
| 01/20 | 1,478 | 1,483 | 1,469 | 1,478 | -0.34% | 1,153,500 | 1兆639億 | +1.65% |
| 01/19 | 1,492 | 1,503 | 1,480 | 1,483 | -0.8% | 1,535,400 | 1兆675億 | +2.06% |
| 01/16 | 1,481 | 1,497 | 1,479 | 1,495 | -0.4% | 1,976,900 | 1兆761億 | +3.1% |
| 01/15 | 1,498 | 1,511 | 1,488 | 1,501 | +0.81% | 1,419,400 | 1兆804億 | +3.59% |
| 01/14 | 1,515 | 1,517 | 1,484 | 1,489 | +0.13% | 2,231,700 | 1兆718億 | +3.04% |
| 01/13 | 1,490 | 1,498 | 1,472 | 1,487 | +1.36% | 2,853,300 | 1兆703億 | +3.05% |
| 01/09 | 1,459 | 1,471 | 1,446 | 1,467 | +0.07% | 2,380,600 | 1兆559億 | +1.88% |
| 01/08 | 1,464 | 1,479 | 1,459 | 1,466 | +1.03% | 2,281,700 | 1兆552億 | +1.95% |
| 01/07 | 1,441 | 1,453 | 1,433 | 1,451 | -1.16% | 1,678,700 | 1兆444億 | +1.11% |
| 01/06 | 1,454 | 1,473 | 1,443 | 1,468 | +2.87% | 2,105,300 | 1兆567億 | +2.3% |
| 01/05 | 1,447 | 1,454 | 1,427 | 1,427 | -0.14% | 1,992,300 | 1兆271億 | -0.56% |
| 2025 |
| 12/30 | 1,436 | 1,443 | 1,428 | 1,429 | -0.49% | 1,091,300 | 1兆286億 | -0.49% |
| 12/29 | 1,445 | 1,449 | 1,433 | 1,436 | -0.14% | 1,348,600 | 1兆336億 | +0.07% |
| 12/26 | 1,439 | 1,453 | 1,428 | 1,438 | -0.42% | 1,002,600 | 1兆351億 | +0.28% |
| 12/25 | 1,450 | 1,451 | 1,436 | 1,444 | +0.28% | 635,000 | 1兆394億 | +0.91% |
| 12/24 | 1,442 | 1,448 | 1,432 | 1,440 | -0.14% | 1,316,300 | 1兆365億 | +0.84% |
| 12/23 | 1,433 | 1,448 | 1,427 | 1,442 | +0.42% | 1,063,300 | 1兆379億 | +1.26% |
| 12/22 | 1,449 | 1,450 | 1,431 | 1,436 | -0.14% | 1,406,800 | 1兆336億 | +1.06% |
| 12/19 | 1,415 | 1,446 | 1,411 | 1,438 | +0.56% | 3,111,800 | 1兆351億 | +1.34% |
| 12/18 | 1,433 | 1,439 | 1,423 | 1,430 | +0.56% | 1,595,200 | 1兆293億 | +0.99% |
| 12/17 | 1,446 | 1,446 | 1,420 | 1,422 | -1.39% | 1,570,700 | 1兆235億 | +0.64% |
| 12/16 | 1,457 | 1,461 | 1,440 | 1,442 | -1.7% | 1,885,600 | 1兆379億 | +2.27% |
| 12/15 | 1,440 | 1,472 | 1,436 | 1,467 | +1.45% | 1,573,600 | 1兆559億 | +4.41% |
| 12/12 | 1,439 | 1,467 | 1,424 | 1,446 | +1.54% | 2,481,700 | 1兆408億 | +3.51% |
| 12/11 | 1,449 | 1,449 | 1,419 | 1,424 | -1.45% | 1,527,900 | 1兆250億 | +2.45% |
| 12/10 | 1,441 | 1,453 | 1,426 | 1,445 | +1.19% | 1,762,400 | 1兆401億 | +4.48% |
| 12/09 | 1,455 | 1,458 | 1,412 | 1,428 | -1.59% | 2,491,800 | 1兆279億 | +3.85% |
| 12/08 | 1,414 | 1,457 | 1,409 | 1,451 | +3.35% | 2,206,600 | 1兆444億 | +6.14% |
| 12/05 | （IR情報）12:00 公募ハイブリッド社債(公募劣後特約付社債)(クライメート⁄ネイチャー・リンク・ボンド)の発行条件決定に関するお知らせ |
| 12/05 | 1,428 | 1,430 | 1,401 | 1,404 | -2.3% | 1,755,700 | 1兆106億 | +3.31% |
| 12/04 | 1,430 | 1,446 | 1,427 | 1,437 | +1.13% | 3,363,300 | 1兆343億 | +6.37% |
| 12/03 | 1,410 | 1,425 | 1,405 | 1,421 | +0.57% | 2,131,400 | 1兆228億 | +5.81% |
| 12/02 | 1,403 | 1,416 | 1,390 | 1,413 | +0.71% | 1,928,800 | 1兆171億 | +5.76% |
| 12/01 | 1,451 | 1,451 | 1,388 | 1,403 | -3.37% | 2,952,600 | 1兆99億 | +5.49% |
| 11/28 | 1,450 | 1,462 | 1,441 | 1,452 | -0.27% | 1,984,000 | 1兆451億 | +9.58% |
| 11/27 | 1,452 | 1,459 | 1,446 | 1,456 | +0.69% | 1,960,800 | 1兆480億 | +10.64% |
| 11/26 | 1,425 | 1,463 | 1,417 | 1,446 | +2.05% | 3,144,700 | 1兆408億 | +10.64% |
| 11/25 | 1,410 | 1,417 | 1,399 | 1,417 | +0.71% | 2,464,600 | 1兆200億 | +9.08% |
| 11/21 | 1,367 | 1,413 | 1,365 | 1,407 | +2.93% | 3,592,600 | 1兆128億 | +8.99% |
| 11/20 | 1,378 | 1,393 | 1,362 | 1,367 | +0.59% | 2,250,300 | 9840億894万 | +6.46% |
| 11/19 | 1,370 | 1,378 | 1,350 | 1,359 | +1.04% | 3,531,200 | 9782億5029万 | +6.42% |
| 11/18 | 1,364 | 1,373 | 1,340 | 1,345 | -2.25% | 2,213,700 | 9681億7266万 | +5.82% |
| 11/17 | 1,367 | 1,379 | 1,358 | 1,376 | 0% | 2,246,400 | 9904億8742万 | +8.69% |
| 11/14 | 1,362 | 1,376 | 1,348 | 1,376 | +1.62% | 1,923,200 | 9904億8742万 | +9.21% |
| 11/13 | 1,360 | 1,378 | 1,345 | 1,354 | -0.15% | 1,895,500 | 9746億5113万 | +7.89% |
| 11/12 | 1,356 | 1,364 | 1,348 | 1,356 | +0.52% | 2,982,800 | 9760億9080万 | +8.39% |
| 11/11 | 1,332 | 1,353 | 1,330 | 1,349 | +1.28% | 2,930,300 | 9710億5198万 | +8.27% |
| 11/10 | 1,311 | 1,348 | 1,311 | 1,332 | +5.63% | 4,396,500 | 9588億1485万 | +7.51% |
| 11/07 | （IR情報）15:30 通期業績予想、剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,252 | 1,268 | 1,252 | 1,261 | 0% | 1,947,600 | 9077億685万 | +2.27% |
| 11/06 | 1,252 | 1,266 | 1,251 | 1,261 | +0.72% | 2,278,900 | 9077億685万 | +2.44% |
| 11/05 | 1,258 | 1,259 | 1,232 | 1,252 | +0.72% | 3,354,300 | 9012億2837万 | +1.87% |
| 11/04 | 1,242 | 1,254 | 1,235 | 1,243 | +0.32% | 2,078,000 | 8947億4990万 | +1.14% |
| 10/31 | （IR情報）14:30 公募ハイブリッド社債(公募劣後特約付社債)(クライメート⁄ネイチャー・リンク・ボンド)の発行に関するお知らせ |
| 10/31 | 1,247 | 1,254 | 1,236 | 1,239 | 0% | 2,416,800 | 8918億7057万 | +0.73% |
| 10/30 | 1,205 | 1,239 | 1,203 | 1,239 | +2.06% | 7,214,500 | 8918億7057万 | +0.73% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
