| 2019 |
| 02/15 | 1,069 | 1,085 | 1,065 | 1,076 | -0.83% | 16,800 | 155億4282万 | -0.37% |
| 02/14 | （IR情報）17:00 連結子会社における資金の借入に関するお知らせ |
| 02/14 | 1,081 | 1,091 | 1,078 | 1,085 | +0.37% | 17,400 | 156億7282万 | -0.28% |
| 02/13 | 1,066 | 1,094 | 1,066 | 1,081 | +0.75% | 23,300 | 156億1504万 | -1.37% |
| 02/12 | 1,034 | 1,084 | 1,034 | 1,073 | +3.87% | 24,200 | 154億9948万 | -2.72% |
| 02/08 | 1,042 | 1,056 | 1,030 | 1,033 | -3.19% | 15,300 | 149億2168万 | -6.85% |
| 02/07 | 1,074 | 1,090 | 1,062 | 1,067 | -1.75% | 8,200 | 154億1281万 | -4.39% |
| 02/06 | 1,056 | 1,090 | 1,052 | 1,086 | +4.32% | 30,500 | 156億8727万 | -3.29% |
| 02/05 | 1,053 | 1,053 | 1,038 | 1,041 | -1.14% | 9,300 | 150億3724万 | -7.47% |
| 02/04 | 1,068 | 1,068 | 1,034 | 1,053 | +0.29% | 28,200 | 152億1058万 | -6.81% |
| 02/01 | 1,048 | 1,067 | 1,007 | 1,050 | +0.96% | 89,300 | 151億6725万 | -7.49% |
| 01/31 | 1,017 | 1,048 | 1,017 | 1,040 | +2.87% | 23,500 | 150億2280万 | -8.61% |
| 01/30 | 1,059 | 1,059 | 1,011 | 1,011 | -4.89% | 45,300 | 146億389万 | -11.55% |
| 01/29 | 1,035 | 1,066 | 1,031 | 1,063 | +2.71% | 23,200 | 153億5503万 | -7.4% |
| 01/28 | 1,052 | 1,052 | 1,032 | 1,035 | -0.58% | 16,100 | 149億5057万 | -10.23% |
| 01/25 | 1,045 | 1,065 | 1,041 | 1,041 | -0.38% | 22,300 | 150億3724万 | -10.26% |
| 01/24 | 1,038 | 1,050 | 1,036 | 1,045 | +0.67% | 19,700 | 150億9502万 | -10.53% |
| 01/23 | 1,050 | 1,050 | 1,029 | 1,038 | -1.05% | 43,500 | 149億9391万 | -11.73% |
| 01/22 | 1,109 | 1,109 | 1,048 | 1,049 | -4.55% | 55,000 | 151億5280万 | -11.18% |
| 01/21 | （IR情報）17:00 剰余金の配当に関するお知らせ |
| 01/21 | 1,130 | 1,130 | 1,098 | 1,099 | -2.66% | 34,100 | 158億7505万 | -7.41% |
| 01/18 | 1,134 | 1,139 | 1,122 | 1,129 | +0.09% | 30,900 | 163億840万 | -5.44% |
| 01/18 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 86,700株（0.6%）+0.01% |
| 01/17 | 1,092 | 1,152 | 1,092 | 1,128 | +3.3% | 60,500 | 162億9396万 | -5.92% |
| 01/17 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 86,200株（0.59%）-0.01% |
| 01/16 | 1,072 | 1,097 | 1,063 | 1,092 | +0.65% | 69,800 | 157億7394万 | -9.38% |
| 01/15 | 1,057 | 1,145 | 1,012 | 1,085 | -13.68% | 267,000 | 156億7282万 | -10.63% |
| 01/15 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 87,500株（0.6%）+0.1% |
| 01/11 | （IR情報）17:00 2018年11月期決算説明資料 |
| 01/11 | （IR情報）17:00 2018年11月期決算短信〔日本基準〕(連結) |
| 01/11 | 1,260 | 1,264 | 1,232 | 1,257 | +0.48% | 50,000 | 181億5736万 | +2.61% |
| 01/10 | 1,249 | 1,270 | 1,227 | 1,251 | -0.71% | 30,900 | 180億7069万 | +1.79% |
| 01/09 | 1,282 | 1,285 | 1,247 | 1,260 | -1.64% | 23,300 | 182億70万 | +2.36% |
| 01/08 | 1,262 | 1,294 | 1,242 | 1,281 | +1.34% | 43,100 | 185億404万 | +3.81% |
| 01/07 | （IR情報）19:00 主要株主の異動に関するお知らせ |
| 01/07 | （5%ルール）Gordian Capital Singapore Private Limited（10.38%） |
| 01/07 | 1,252 | 1,306 | 1,244 | 1,264 | +3.86% | 53,900 | 182億5848万 | +2.43% |
| 01/04 | 1,189 | 1,220 | 1,174 | 1,217 | -0.65% | 28,300 | 175億7956万 | -1.46% |
| 2018 |
| 12/28 | 1,200 | 1,234 | 1,186 | 1,225 | +0.16% | 46,100 | 176億9512万 | -1.05% |
| 12/27 | 1,200 | 1,230 | 1,174 | 1,223 | +5.8% | 66,600 | 176億6623万 | -1.37% |
| 12/26 | 1,180 | 1,181 | 1,135 | 1,156 | -0.17% | 47,900 | 166億9842万 | -7% |
| 12/25 | 1,106 | 1,197 | 1,106 | 1,158 | -1.45% | 94,500 | 167億2731万 | -7.21% |
| 12/21 | （IR情報）17:00 連結子会社における販売用不動産の売却に関するお知らせ |
| 12/21 | 1,127 | 1,180 | 1,100 | 1,175 | +4.17% | 93,700 | 169億7287万 | -6.3% |
| 12/20 | 1,168 | 1,168 | 1,111 | 1,128 | -3.51% | 90,300 | 162億9396万 | -10.33% |
| 12/20 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 73,300株（0.5%）新規 |
| 12/19 | 1,139 | 1,199 | 1,139 | 1,169 | +2.19% | 78,600 | 168億8620万 | -7.59% |
| 12/18 | 1,155 | 1,170 | 1,140 | 1,144 | -2.14% | 49,500 | 165億2508万 | -9.92% |
| 12/17 | 1,192 | 1,208 | 1,168 | 1,169 | -3.39% | 45,000 | 168億8620万 | -8.46% |
| 12/14 | 1,235 | 1,242 | 1,201 | 1,210 | -2.58% | 76,400 | 174億7845万 | -5.69% |
| 12/13 | 1,239 | 1,250 | 1,222 | 1,242 | +0.24% | 18,500 | 179億4069万 | -3.57% |
| 12/12 | 1,177 | 1,249 | 1,173 | 1,239 | +5.63% | 59,400 | 178億9735万 | -4.03% |
| 12/11 | 1,220 | 1,221 | 1,170 | 1,173 | -2.66% | 64,800 | 169億4398万 | -9.28% |
| 12/10 | 1,253 | 1,258 | 1,205 | 1,205 | -4.67% | 49,400 | 174億622万 | -7.16% |
| 12/07 | 1,261 | 1,282 | 1,242 | 1,264 | +0.48% | 43,300 | 182億5848万 | -2.92% |
| 12/06 | 1,275 | 1,289 | 1,256 | 1,258 | -2.25% | 48,700 | 181億7181万 | -3.53% |
| 12/05 | 1,295 | 1,313 | 1,279 | 1,287 | -1.76% | 25,200 | 185億9071万 | -1.38% |
| 12/04 | 1,348 | 1,348 | 1,300 | 1,310 | -2.82% | 41,500 | 189億2295万 | +0.61% |
| 12/03 | 1,360 | 1,368 | 1,326 | 1,348 | -0.88% | 34,900 | 194億7186万 | +3.85% |
| 11/30 | 1,314 | 1,369 | 1,291 | 1,360 | +3.26% | 66,900 | 196億4520万 | +5.43% |
| 11/29 | （5%ルール）Gordian Capital Singapore Private Limited（9.24%） |
| 11/29 | 1,339 | 1,342 | 1,295 | 1,317 | -0.6% | 47,000 | 190億2406万 | +2.57% |
| 11/28 | 1,270 | 1,344 | 1,252 | 1,325 | +3.92% | 188,400 | 191億3962万 | +3.35% |
| 11/27 | （IR情報）17:00 連結子会社における資金の借入に関するお知らせ |
| 11/27 | 1,281 | 1,293 | 1,262 | 1,275 | -0.86% | 257,600 | 184億1737万 | -0.31% |
| 11/26 | 1,285 | 1,304 | 1,280 | 1,286 | -0.62% | 74,600 | 185億7627万 | +0.47% |
| 11/22 | 1,296 | 1,309 | 1,287 | 1,294 | +0.23% | 51,600 | 186億9183万 | +1.17% |
| 11/21 | 1,283 | 1,306 | 1,278 | 1,291 | -0.08% | 39,700 | 186億4849万 | +1.02% |
| 11/20 | 1,273 | 1,303 | 1,270 | 1,292 | +0.86% | 40,000 | 186億6294万 | +1.1% |
| 11/19 | 1,296 | 1,309 | 1,277 | 1,281 | -1.16% | 43,200 | 185億404万 | +0.39% |
| 11/16 | 1,292 | 1,305 | 1,273 | 1,296 | +0.31% | 63,300 | 187億2072万 | +1.73% |
| 11/15 | 1,300 | 1,324 | 1,286 | 1,292 | -0.54% | 38,900 | 186億6294万 | +1.65% |
| 11/14 | （IR情報）17:00 連結子会社における資金の借入に関するお知らせ |
| 11/14 | 1,300 | 1,307 | 1,282 | 1,299 | -0.31% | 25,400 | 187億6405万 | +2.36% |
| 11/13 | 1,279 | 1,311 | 1,278 | 1,303 | +0.31% | 40,300 | 188億2183万 | +2.84% |
| 11/12 | 1,327 | 1,328 | 1,298 | 1,299 | -2.11% | 41,300 | 187億6405万 | +2.12% |
| 11/09 | 1,333 | 1,344 | 1,321 | 1,327 | -0.45% | 23,100 | 191億6851万 | +3.92% |
| 11/08 | 1,325 | 1,348 | 1,317 | 1,333 | +1.6% | 37,300 | 192億5518万 | +4.06% |
| 11/07 | 1,299 | 1,329 | 1,298 | 1,312 | +1% | 39,700 | 189億5184万 | +2.18% |
| 11/06 | 1,297 | 1,307 | 1,290 | 1,299 | +0.08% | 27,800 | 187億6405万 | +0.78% |
| 11/05 | 1,304 | 1,319 | 1,296 | 1,298 | -1.37% | 33,900 | 187億4961万 | +0.15% |
| 11/02 | 1,277 | 1,318 | 1,277 | 1,316 | +1.94% | 76,900 | 190億962万 | +1% |
| 11/01 | 1,289 | 1,305 | 1,261 | 1,291 | +0.16% | 54,700 | 186億4849万 | -1.38% |
| 10/31 | 1,249 | 1,290 | 1,240 | 1,289 | +5.66% | 58,200 | 186億1960万 | -1.98% |
| 10/30 | 1,172 | 1,224 | 1,172 | 1,220 | +2.09% | 98,800 | 176億2290万 | -7.65% |
| 10/29 | 1,169 | 1,209 | 1,166 | 1,195 | +2.22% | 100,100 | 172億6177万 | -10.02% |
| 10/26 | 1,233 | 1,242 | 1,159 | 1,169 | -3.07% | 79,800 | 168億8620万 | -12.5% |
| 10/25 | 1,232 | 1,242 | 1,204 | 1,206 | -4.21% | 74,400 | 174億2067万 | -10.33% |
| 10/24 | 1,267 | 1,292 | 1,252 | 1,259 | -0.24% | 46,700 | 181億8625万 | -6.88% |
| 10/23 | 1,279 | 1,280 | 1,249 | 1,262 | -1.79% | 29,700 | 182億2959万 | -6.86% |
| 10/22 | 1,275 | 1,291 | 1,248 | 1,285 | +1.98% | 30,600 | 185億6182万 | -5.31% |
| 10/19 | 1,263 | 1,272 | 1,238 | 1,260 | -1.25% | 31,000 | 182億70万 | -7.15% |
| 10/18 | 1,290 | 1,306 | 1,270 | 1,276 | -0.93% | 33,800 | 184億3182万 | -5.97% |
| 10/17 | 1,254 | 1,289 | 1,254 | 1,288 | +3.87% | 46,700 | 186億516万 | -5.08% |
| 10/16 | 1,231 | 1,249 | 1,231 | 1,240 | +0.73% | 26,800 | 179億1180万 | -8.49% |
| 10/15 | 1,260 | 1,278 | 1,231 | 1,231 | +0.16% | 61,200 | 177億8179万 | -9.35% |
| 10/12 | 1,206 | 1,237 | 1,206 | 1,229 | -0.81% | 66,700 | 177億5290万 | -9.77% |
| 10/11 | 1,200 | 1,259 | 1,183 | 1,239 | -0.48% | 126,700 | 178億9735万 | -9.43% |
| 10/10 | 1,327 | 1,333 | 1,245 | 1,245 | -13.72% | 377,100 | 179億8402万 | -9.39% |
| 10/09 | （IR情報）17:00 2018年11月期第3四半期決算説明資料 |
| 10/09 | （IR情報）17:00 平成30年11月期第3四半期決算短信〔日本基準〕(連結) |
| 10/09 | 1,400 | 1,453 | 1,371 | 1,443 | +2.92% | 92,700 | 208億4413万 | +4.49% |
| 10/05 | 1,426 | 1,435 | 1,402 | 1,402 | -2.44% | 32,700 | 202億5189万 | +1.59% |
| 10/04 | 1,420 | 1,437 | 1,402 | 1,437 | +1.91% | 33,900 | 207億5746万 | +4.21% |
| 10/03 | 1,439 | 1,440 | 1,407 | 1,410 | -1.81% | 19,400 | 203億6745万 | +2.47% |
| 10/02 | 1,485 | 1,490 | 1,427 | 1,436 | -2.84% | 43,200 | 207億4302万 | +4.51% |
| 10/01 | 1,485 | 1,495 | 1,463 | 1,478 | 0% | 64,200 | 213億4971万 | +7.96% |
| 09/28 | 1,456 | 1,484 | 1,449 | 1,478 | +2.07% | 30,300 | 213億4971万 | +8.6% |
| 09/27 | 1,461 | 1,493 | 1,447 | 1,448 | -0.89% | 54,400 | 209億1636万 | +7.02% |
| 09/26 | 1,425 | 1,479 | 1,421 | 1,461 | +2.96% | 61,500 | 211億414万 | +8.54% |
| 09/25 | （IR情報）17:00 連結子会社における販売用不動産の売却に関するお知らせ |
| 09/25 | （IR情報）17:00 連結子会社における資金の借入に関するお知らせ |
| 09/25 | 1,411 | 1,430 | 1,378 | 1,419 | +0.57% | 48,600 | 204億9745万 | +6.05% |
| 09/21 | 1,402 | 1,417 | 1,390 | 1,411 | +1.95% | 46,800 | 203億8189万 | +6.01% |
| 09/20 | 1,409 | 1,409 | 1,376 | 1,384 | -1.28% | 35,400 | 199億9188万 | +4.61% |
| 09/19 | 1,390 | 1,407 | 1,373 | 1,402 | +2.26% | 57,200 | 202億5189万 | +6.45% |
| 09/18 | 1,338 | 1,389 | 1,331 | 1,371 | +2.77% | 30,700 | 198億409万 | +4.74% |
| 09/14 | 1,322 | 1,361 | 1,318 | 1,334 | +1.68% | 46,400 | 192億6963万 | +2.46% |
