| 2019 |
| 05/31 | 1,065 | 1,071 | 1,038 | 1,065 | -0.37% | 19,100 | 153億8392万 | -3.27% |
| 05/30 | 1,056 | 1,081 | 1,040 | 1,069 | +0.38% | 17,300 | 154億4170万 | -2.99% |
| 05/29 | 1,056 | 1,070 | 1,054 | 1,065 | -0.93% | 16,500 | 153億8392万 | -3.53% |
| 05/28 | 1,076 | 1,086 | 1,075 | 1,075 | -0.09% | 17,400 | 155億2837万 | -2.8% |
| 05/27 | 1,069 | 1,083 | 1,069 | 1,076 | +0.56% | 17,300 | 155億4282万 | -2.8% |
| 05/24 | 1,060 | 1,083 | 1,054 | 1,070 | +0.56% | 12,000 | 154億5615万 | -3.43% |
| 05/23 | 1,063 | 1,076 | 1,054 | 1,064 | +0.28% | 17,000 | 153億6948万 | -3.97% |
| 05/22 | 1,076 | 1,076 | 1,059 | 1,061 | -0.93% | 8,600 | 153億2614万 | -4.33% |
| 05/21 | 1,076 | 1,083 | 1,067 | 1,071 | -2.01% | 6,900 | 154億7059万 | -3.6% |
| 05/20 | 1,098 | 1,109 | 1,082 | 1,093 | -0.64% | 7,100 | 157億8838万 | -1.8% |
| 05/17 | 1,069 | 1,105 | 1,065 | 1,100 | +3.29% | 13,200 | 158億8950万 | -1.26% |
| 05/16 | 1,083 | 1,083 | 1,065 | 1,065 | -1.75% | 9,300 | 153億8392万 | -4.66% |
| 05/15 | 1,092 | 1,093 | 1,063 | 1,084 | 0% | 9,500 | 156億5838万 | -3.21% |
| 05/14 | 1,071 | 1,088 | 1,060 | 1,084 | -0.55% | 12,400 | 156億5838万 | -3.47% |
| 05/13 | 1,113 | 1,113 | 1,082 | 1,090 | -2.77% | 11,200 | 157億4505万 | -3.11% |
| 05/10 | 1,104 | 1,135 | 1,104 | 1,121 | +1.26% | 9,700 | 161億9284万 | -0.53% |
| 05/09 | 1,115 | 1,116 | 1,098 | 1,107 | -1.51% | 21,900 | 159億9061万 | -1.77% |
| 05/08 | 1,142 | 1,142 | 1,115 | 1,124 | -1.92% | 10,100 | 162億3618万 | -0.27% |
| 05/07 | 1,165 | 1,167 | 1,138 | 1,146 | -1.8% | 9,700 | 165億5397万 | +1.69% |
| 04/26 | 1,163 | 1,178 | 1,129 | 1,167 | -1.1% | 13,400 | 168億5731万 | +3.83% |
| 04/25 | 1,139 | 1,186 | 1,124 | 1,180 | +3.51% | 31,000 | 170億4510万 | +5.26% |
| 04/24 | （IR情報）17:00 資金の借入に関するお知らせ |
| 04/24 | 1,132 | 1,156 | 1,122 | 1,140 | -0.18% | 18,600 | 164億6730万 | +2.06% |
| 04/23 | 1,120 | 1,156 | 1,114 | 1,142 | +1.15% | 24,100 | 164億9619万 | +2.42% |
| 04/22 | 1,119 | 1,132 | 1,117 | 1,129 | +0.18% | 14,200 | 163億840万 | +1.35% |
| 04/19 | 1,091 | 1,134 | 1,091 | 1,127 | +2.45% | 19,400 | 162億7951万 | +1.08% |
| 04/18 | 1,109 | 1,120 | 1,089 | 1,100 | -2.22% | 15,900 | 158億8950万 | -1.35% |
| 04/17 | 1,105 | 1,131 | 1,102 | 1,125 | +1.81% | 11,200 | 162億5062万 | +0.72% |
| 04/16 | 1,101 | 1,123 | 1,094 | 1,105 | -0.72% | 9,600 | 159億6172万 | -1.16% |
| 04/15 | 1,086 | 1,121 | 1,082 | 1,113 | +2.77% | 24,800 | 160億7728万 | -0.54% |
| 04/12 | 1,084 | 1,085 | 1,075 | 1,083 | -0.28% | 3,400 | 156億4393万 | -3.22% |
| 04/11 | 1,065 | 1,089 | 1,065 | 1,086 | +0.18% | 5,300 | 156億8727万 | -3.21% |
| 04/10 | 1,099 | 1,099 | 1,078 | 1,084 | -1.9% | 14,700 | 156億5838万 | -3.64% |
| 04/09 | 1,107 | 1,107 | 1,085 | 1,105 | -1.07% | 15,000 | 159億6172万 | -2.04% |
| 04/08 | 1,135 | 1,169 | 1,117 | 1,117 | -1.59% | 23,800 | 161億3506万 | -1.06% |
| 04/05 | （IR情報）17:00 2019年11月期第1四半期決算説明資料 |
| 04/05 | （IR情報）17:00 2019年11月期第1四半期決算短信〔日本基準〕(連結) |
| 04/05 | 1,157 | 1,157 | 1,121 | 1,135 | -2.66% | 26,400 | 163億9507万 | +0.27% |
| 04/04 | 1,148 | 1,178 | 1,148 | 1,166 | +1.22% | 20,400 | 168億4287万 | +2.82% |
| 04/03 | 1,127 | 1,157 | 1,127 | 1,152 | +1.5% | 9,300 | 166億4064万 | +1.5% |
| 04/02 | 1,150 | 1,153 | 1,120 | 1,135 | -0.96% | 16,800 | 163億9507万 | -0.09% |
| 04/01 | 1,145 | 1,158 | 1,133 | 1,146 | +0.17% | 17,800 | 165億5397万 | +0.79% |
| 04/01 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 71,900株（0.49%）-0.1%義務消失 |
| 03/29 | 1,121 | 1,147 | 1,121 | 1,144 | +3.16% | 14,600 | 165億2508万 | +0.7% |
| 03/28 | （IR情報）17:00 株式会社東日本不動産の株式取得(子会社化)に係る株式譲渡契約締結のお知らせ |
| 03/28 | （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 |
| 03/28 | 1,119 | 1,119 | 1,097 | 1,109 | -1.33% | 15,900 | 160億1950万 | -2.29% |
| 03/27 | 1,107 | 1,139 | 1,107 | 1,124 | +1.35% | 12,800 | 162億3618万 | -1.06% |
| 03/26 | 1,071 | 1,119 | 1,071 | 1,109 | +3.84% | 33,500 | 160億1950万 | -2.29% |
| 03/25 | 1,077 | 1,089 | 1,060 | 1,068 | -2.47% | 19,100 | 154億2726万 | -5.9% |
| 03/22 | （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 |
| 03/22 | 1,080 | 1,100 | 1,072 | 1,095 | +1.48% | 11,800 | 158億1727万 | -3.52% |
| 03/20 | 1,099 | 1,105 | 1,073 | 1,079 | -1.73% | 13,800 | 155億8615万 | -4.93% |
| 03/19 | 1,120 | 1,120 | 1,095 | 1,098 | -1.88% | 12,500 | 158億6061万 | -3.26% |
| 03/18 | 1,145 | 1,147 | 1,115 | 1,119 | -3.03% | 16,700 | 161億6395万 | -1.32% |
| 03/15 | 1,126 | 1,179 | 1,126 | 1,154 | +2.12% | 21,800 | 166億6953万 | +2.12% |
| 03/14 | 1,138 | 1,139 | 1,123 | 1,130 | -0.7% | 7,800 | 163億2285万 | +0.27% |
| 03/13 | 1,155 | 1,166 | 1,135 | 1,138 | -2.32% | 10,800 | 164億3841万 | +1.16% |
| 03/12 | 1,140 | 1,168 | 1,140 | 1,165 | +3.65% | 29,700 | 168億2842万 | +3.93% |
| 03/11 | 1,108 | 1,128 | 1,107 | 1,124 | +0.63% | 7,800 | 162億3618万 | +0.63% |
| 03/08 | 1,128 | 1,128 | 1,103 | 1,117 | -1.93% | 25,300 | 161億3506万 | +0.27% |
| 03/07 | 1,154 | 1,162 | 1,129 | 1,139 | -2.57% | 10,300 | 164億5285万 | +2.52% |
| 03/06 | 1,155 | 1,174 | 1,152 | 1,169 | +1.21% | 13,100 | 168億8620万 | +5.79% |
| 03/05 | 1,149 | 1,165 | 1,138 | 1,155 | +0.52% | 13,100 | 166億8397万 | +4.9% |
| 03/04 | （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 |
| 03/04 | 1,180 | 1,180 | 1,147 | 1,149 | -1.88% | 13,500 | 165億9730万 | +4.84% |
| 03/01 | 1,188 | 1,188 | 1,158 | 1,171 | -1.93% | 15,800 | 169億1509万 | +7.23% |
| 02/28 | （IR情報）17:00 支配株主等に関する事項について |
| 02/28 | 1,195 | 1,213 | 1,193 | 1,194 | -0.08% | 27,600 | 172億4733万 | +9.84% |
| 02/27 | 1,175 | 1,210 | 1,175 | 1,195 | +1.96% | 31,300 | 172億6177万 | +10.55% |
| 02/26 | 1,148 | 1,173 | 1,144 | 1,172 | +1.3% | 13,800 | 169億2954万 | +9.02% |
| 02/25 | 1,119 | 1,160 | 1,119 | 1,157 | +3.4% | 22,300 | 167億1286万 | +7.93% |
| 02/22 | 1,125 | 1,125 | 1,113 | 1,119 | -0.8% | 7,400 | 161億6395万 | +4.48% |
| 02/21 | 1,125 | 1,132 | 1,125 | 1,128 | +0.27% | 11,200 | 162億9396万 | +5.32% |
| 02/20 | 1,102 | 1,129 | 1,096 | 1,125 | +2.09% | 16,900 | 162億5062万 | +5.14% |
| 02/19 | 1,102 | 1,108 | 1,085 | 1,102 | -0.09% | 21,500 | 159億1839万 | +3.18% |
| 02/19 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 85,800株（0.59%）-0.01% |
| 02/18 | 1,079 | 1,105 | 1,079 | 1,103 | +2.51% | 29,600 | 159億3283万 | +2.7% |
| 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% |
| 12/21 | （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 |
| 12/20 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 73,300株（0.5%）新規 |
