| 2019 |
| 07/19 | 1,027 | 1,045 | 1,027 | 1,044 | +2.05% | 21,200 | 150億8058万 | +3.57% |
| 07/18 | 1,037 | 1,044 | 1,006 | 1,023 | -1.73% | 25,000 | 147億7723万 | +1.59% |
| 07/17 | 1,029 | 1,049 | 1,025 | 1,041 | +1.26% | 20,200 | 150億3724万 | +3.38% |
| 07/16 | 1,024 | 1,030 | 1,011 | 1,028 | +0.39% | 19,900 | 148億4946万 | +2.19% |
| 07/12 | 1,029 | 1,034 | 1,024 | 1,024 | +0.1% | 13,200 | 147億9168万 | +1.79% |
| 07/11 | 1,022 | 1,036 | 1,018 | 1,023 | +0.29% | 15,000 | 147億7723万 | +1.69% |
| 07/10 | 1,012 | 1,025 | 1,007 | 1,020 | +0.79% | 16,900 | 147億3390万 | +1.39% |
| 07/09 | 1,000 | 1,018 | 997 | 1,012 | +1.3% | 20,700 | 146億1834万 | +0.5% |
| 07/08 | 965 | 1,002 | 963 | 999 | -3.01% | 90,900 | 144億3055万 | -0.79% |
| 07/05 | （IR情報）17:00 2019年11月期第2四半期決算説明資料 |
| 07/05 | （IR情報）17:00 2019年11月期第2四半期決算短信〔日本基準〕(連結) |
| 07/05 | 1,022 | 1,036 | 1,019 | 1,030 | +0.78% | 16,400 | 148億7835万 | +2.28% |
| 07/04 | 1,025 | 1,039 | 1,022 | 1,022 | 0% | 13,800 | 147億6279万 | +1.29% |
| 07/03 | 1,023 | 1,035 | 1,019 | 1,022 | -0.1% | 19,200 | 147億6279万 | +1.19% |
| 07/02 | 993 | 1,023 | 992 | 1,023 | +3.02% | 19,300 | 147億7723万 | +1.09% |
| 07/01 | 980 | 995 | 979 | 993 | +1.33% | 34,600 | 143億4388万 | -2.07% |
| 06/28 | 983 | 995 | 979 | 980 | -0.31% | 21,500 | 141億5610万 | -3.73% |
| 06/27 | （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 |
| 06/27 | 972 | 986 | 972 | 983 | +1.13% | 12,100 | 141億9943万 | -3.72% |
| 06/26 | 972 | 980 | 970 | 972 | -1.02% | 10,500 | 140億4054万 | -5.08% |
| 06/25 | 991 | 991 | 972 | 982 | -0.71% | 30,300 | 141億8499万 | -4.47% |
| 06/24 | 1,000 | 1,000 | 988 | 989 | -1.2% | 13,200 | 142億8610万 | -4.17% |
| 06/21 | 1,002 | 1,005 | 997 | 1,001 | -0.1% | 12,300 | 144億5944万 | -3.38% |
| 06/20 | 996 | 1,004 | 996 | 1,002 | +0.3% | 22,200 | 144億7389万 | -3.65% |
| 06/19 | 1,000 | 1,005 | 998 | 999 | +1.11% | 12,000 | 144億3055万 | -4.13% |
| 06/18 | 1,002 | 1,005 | 983 | 988 | -1.3% | 21,000 | 142億7166万 | -5.54% |
| 06/17 | 1,013 | 1,014 | 1,001 | 1,001 | -0.89% | 12,300 | 144億5944万 | -4.58% |
| 06/14 | 1,015 | 1,019 | 1,007 | 1,010 | -0.49% | 12,100 | 145億8945万 | -4.08% |
| 06/13 | 1,012 | 1,018 | 1,003 | 1,015 | +0.79% | 12,600 | 146億6167万 | -3.97% |
| 06/12 | 1,013 | 1,020 | 1,007 | 1,007 | -1.08% | 15,600 | 145億4611万 | -5.09% |
| 06/11 | 1,019 | 1,022 | 1,012 | 1,018 | -0.78% | 18,300 | 147億501万 | -4.5% |
| 06/10 | 1,028 | 1,039 | 1,024 | 1,026 | +0.1% | 17,700 | 148億2057万 | -4.2% |
| 06/07 | 1,039 | 1,042 | 1,013 | 1,025 | -0.29% | 13,500 | 148億612万 | -4.83% |
| 06/06 | 1,046 | 1,055 | 1,028 | 1,028 | -1.44% | 8,800 | 148億4946万 | -5.08% |
| 06/05 | 1,016 | 1,044 | 1,016 | 1,043 | +3.27% | 11,500 | 150億6613万 | -4.05% |
| 06/04 | 1,023 | 1,023 | 1,003 | 1,010 | 0% | 11,000 | 145億8945万 | -7.42% |
| 06/03 | 1,040 | 1,044 | 1,009 | 1,010 | -5.16% | 20,500 | 145億8945万 | -7.85% |
| 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 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 85,800株（0.59%）-0.01% |
| 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 |
