| 2024 |
| 04/23 | 1,452 | 1,500 | 1,452 | 1,499 | +2.88% | 16,200 | 64億7657万 | -1.9% |
| 04/22 | 1,430 | 1,469 | 1,430 | 1,457 | +2.32% | 5,600 | 61億9778万 | -4.96% |
| 04/19 | 1,479 | 1,479 | 1,414 | 1,424 | -3.78% | 24,100 | 60億5741万 | -7.47% |
| 04/18 | 1,455 | 1,480 | 1,455 | 1,480 | +2.92% | 6,500 | 62億9562万 | -4.39% |
| 04/17 | 1,453 | 1,472 | 1,435 | 1,438 | -1.03% | 9,600 | 61億1696万 | -7.46% |
| 04/16 | 1,453 | 1,473 | 1,430 | 1,453 | -2.02% | 22,600 | 61億8077万 | -6.8% |
| 04/15 | 1,490 | 1,497 | 1,453 | 1,483 | -1.4% | 18,700 | 63億838万 | -5.06% |
| 04/12 | 1,502 | 1,520 | 1,502 | 1,504 | 0% | 10,300 | 63億9771万 | -3.65% |
| 04/11 | 1,515 | 1,523 | 1,501 | 1,504 | -0.92% | 7,300 | 63億9771万 | -3.53% |
| 04/10 | 1,532 | 1,534 | 1,518 | 1,518 | -0.91% | 4,300 | 64億5726万 | -2.5% |
| 04/09 | 1,541 | 1,554 | 1,530 | 1,532 | +0.07% | 8,300 | 65億1375万 | -1.42% |
| 04/08 | 1,542 | 1,542 | 1,516 | 1,531 | +1.93% | 5,400 | 65億1256万 | -1.23% |
| 04/05 | 1,491 | 1,520 | 1,491 | 1,502 | -1.05% | 8,800 | 63億8920万 | -2.85% |
| 04/04 | 1,541 | 1,557 | 1,515 | 1,518 | -1.94% | 11,800 | 64億5726万 | -1.75% |
| 04/03 | 1,531 | 1,550 | 1,514 | 1,548 | -0.58% | 10,200 | 65億8488万 | +0.32% |
| 04/02 | 1,562 | 1,564 | 1,543 | 1,557 | -0.76% | 11,700 | 66億2316万 | +1.17% |
| 04/01 | 12:00 東京海上スマートモビリティ株式会社がご提供される「MIMAMO DRIVE」への技術支援のお知らせ |
| 04/01 | 1,565 | 1,585 | 1,545 | 1,569 | +0.26% | 18,400 | 66億7421万 | +2.28% |
| 03/29 | 1,592 | 1,602 | 1,562 | 1,565 | -1.7% | 19,300 | 66億5719万 | +2.35% |
| 03/28 | 1,619 | 1,619 | 1,583 | 1,592 | +0.63% | 16,200 | 67億7204万 | +4.53% |
| 03/27 | 1,604 | 1,617 | 1,573 | 1,582 | -1.92% | 10,800 | 67億2951万 | +4.35% |
| 03/26 | 1,628 | 1,628 | 1,601 | 1,613 | -0.31% | 7,100 | 68億6137万 | +6.82% |
| 03/25 | 1,560 | 1,626 | 1,560 | 1,618 | +3.72% | 21,500 | 68億8264万 | +7.72% |
| 03/22 | 1,561 | 1,590 | 1,516 | 1,560 | -0.06% | 24,900 | 66億3592万 | +4.49% |
| 03/21 | 1,587 | 1,597 | 1,561 | 1,561 | -1.64% | 11,600 | 66億3705万 | +4.98% |
| 03/19 | 16:00 組織変更及び人事異動に関するお知らせ |
| 03/19 | 1,620 | 1,620 | 1,547 | 1,587 | -2.1% | 14,900 | 67億4760万 | +7.16% |
| 03/18 | 1,623 | 1,664 | 1,579 | 1,621 | -0.18% | 17,600 | 68億9216万 | +9.97% |
| 03/15 | 1,631 | 1,631 | 1,610 | 1,624 | -0.43% | 18,300 | 69億492万 | +10.78% |
| 03/14 | 1,620 | 1,631 | 1,559 | 1,631 | -0.43% | 17,000 | 69億3468万 | +11.94% |
| 03/13 | 1,580 | 1,639 | 1,580 | 1,638 | +4.07% | 45,000 | 69億6444万 | +13.28% |
| 03/12 | 1,505 | 1,589 | 1,490 | 1,574 | +4.45% | 32,800 | 66億9233万 | +9.61% |
| 03/11 | 1,473 | 1,536 | 1,459 | 1,507 | +2.38% | 52,500 | 64億746万 | +5.61% |
| 03/08 | 1,445 | 1,474 | 1,440 | 1,472 | +1.59% | 8,000 | 62億5864万 | +3.59% |
| 03/07 | 1,458 | 1,459 | 1,440 | 1,449 | -0.48% | 8,600 | 61億6085万 | +2.26% |
| 03/06 | 1,448 | 1,456 | 1,421 | 1,456 | +0.62% | 11,000 | 61億9062万 | +2.97% |
| 03/05 | 1,430 | 1,447 | 1,411 | 1,447 | +1.19% | 10,400 | 61億5235万 | +2.55% |
| 03/04 | 1,451 | 1,455 | 1,408 | 1,430 | -0.35% | 15,500 | 60億8007万 | +1.49% |
| 03/01 | 1,464 | 1,475 | 1,432 | 1,435 | -1.85% | 14,000 | 61億133万 | +2.06% |
| 02/29 | 1,471 | 1,480 | 1,456 | 1,462 | -0.68% | 8,000 | 62億1613万 | +4.13% |
| 02/28 | 1,448 | 1,474 | 1,440 | 1,472 | +1.94% | 8,400 | 62億5864万 | +5.14% |
| 02/27 | 1,436 | 1,448 | 1,431 | 1,444 | +0.63% | 7,500 | 61億3959万 | +3.44% |
| 02/26 | 1,445 | 1,450 | 1,420 | 1,435 | -0.35% | 19,300 | 61億133万 | +3.09% |
| 02/22 | 1,426 | 1,442 | 1,420 | 1,440 | +0.91% | 14,500 | 61億2259万 | +3.75% |
| 02/21 | 1,430 | 1,430 | 1,406 | 1,427 | +0.14% | 5,400 | 60億4791万 | +3.03% |
| 02/20 | 1,420 | 1,429 | 1,400 | 1,425 | +0.56% | 11,200 | 60億3943万 | +3.04% |
| 02/19 | 1,413 | 1,438 | 1,400 | 1,417 | +0.28% | 20,400 | 60億552万 | +2.61% |
| 02/16 | 1,400 | 1,420 | 1,390 | 1,413 | +1.36% | 15,900 | 59億8857万 | +2.54% |
| 02/15 | 12:30 代表取締役の異動(追加選任)及び役員の異動(退任)に関するお知らせ |
| 02/15 | 1,404 | 1,410 | 1,376 | 1,394 | -0.71% | 11,600 | 59億805万 | +1.23% |
| 02/14 | 1,405 | 1,430 | 1,400 | 1,404 | -0.35% | 22,000 | 59億5043万 | +2.11% |
| 02/13 | 1,405 | 1,435 | 1,405 | 1,409 | -0.56% | 30,300 | 59億7162万 | +2.55% |
| 02/09 | 1,443 | 1,448 | 1,390 | 1,417 | -1.46% | 31,900 | 60億552万 | +3.36% |
| 02/08 | 12:00 2023年12月期決算補足説明資料 |
| 02/08 | 12:00 剰余金の配当(増配)に関するお知らせ |
| 02/08 | 12:00 2023年12月期決算短信〔日本基準〕(非連結) |
| 02/08 | 1,387 | 1,602 | 1,387 | 1,438 | +3.83% | 150,500 | 60億9453万 | +5.04% |
| 02/07 | 1,369 | 1,385 | 1,365 | 1,385 | +1.17% | 12,900 | 58億6990万 | +1.54% |
| 02/06 | 1,375 | 1,375 | 1,362 | 1,369 | -0.44% | 4,100 | 58億209万 | +0.51% |
| 02/05 | 1,360 | 1,385 | 1,360 | 1,375 | +1.1% | 5,600 | 58億2752万 | +1.1% |
| 02/02 | 1,355 | 1,360 | 1,346 | 1,360 | +0.52% | 6,000 | 57億6395万 | +0.22% |
| 02/01 | 1,363 | 1,370 | 1,353 | 1,353 | -1.67% | 5,800 | 57億3428万 | -0.22% |
| 01/31 | 1,371 | 1,383 | 1,364 | 1,376 | +0.36% | 3,400 | 58億3176万 | +1.55% |
| 01/30 | 1,383 | 1,384 | 1,371 | 1,371 | -0.87% | 2,500 | 58億1057万 | +1.33% |
| 01/29 | 1,388 | 1,388 | 1,373 | 1,383 | +0.22% | 2,900 | 58億6143万 | +2.29% |
| 01/26 | 1,380 | 1,384 | 1,368 | 1,380 | +0.36% | 6,500 | 58億4871万 | +2.22% |
| 01/25 | 1,374 | 1,375 | 1,368 | 1,375 | +0.51% | 2,700 | 58億2752万 | +2.08% |
| 01/24 | 1,367 | 1,369 | 1,365 | 1,368 | +0.07% | 3,000 | 57億9785万 | +1.71% |
| 01/23 | 1,368 | 1,372 | 1,359 | 1,367 | +0.07% | 5,200 | 57億9361万 | +1.71% |
| 01/22 | 1,370 | 1,373 | 1,357 | 1,366 | +0.96% | 5,300 | 57億4321万 | +1.79% |
| 01/19 | 1,348 | 1,353 | 1,347 | 1,353 | +0.59% | 900 | 56億8855万 | +0.89% |
| 01/18 | 1,350 | 1,358 | 1,341 | 1,345 | -0.37% | 8,300 | 56億5491万 | +0.37% |
| 01/17 | 1,369 | 1,370 | 1,338 | 1,350 | -1.46% | 12,300 | 56億7594万 | +0.82% |
| 01/16 | 1,370 | 1,370 | 1,358 | 1,370 | -0.87% | 4,400 | 57億6002万 | +2.39% |
| 01/15 | 1,361 | 1,382 | 1,358 | 1,382 | +1.77% | 5,100 | 58億1048万 | +3.37% |
| 01/12 | 1,370 | 1,373 | 1,354 | 1,358 | -0.51% | 3,200 | 57億957万 | +1.72% |
| 01/11 | 1,372 | 1,372 | 1,355 | 1,365 | +0.37% | 3,800 | 57億3900万 | +2.32% |
| 01/10 | 1,360 | 1,363 | 1,348 | 1,360 | -0.66% | 6,000 | 57億1798万 | +2.03% |
| 01/09 | 1,370 | 1,375 | 1,355 | 1,369 | +1.41% | 7,800 | 57億5582万 | +2.78% |
| 01/05 | 1,360 | 1,361 | 1,350 | 1,350 | +0.37% | 5,800 | 56億7594万 | +1.35% |
| 01/04 | 1,330 | 1,353 | 1,330 | 1,345 | +1.13% | 5,800 | 56億5491万 | +0.98% |
| 2023 |
| 12/29 | 1,324 | 1,333 | 1,324 | 1,330 | +0.08% | 3,200 | 55億9185万 | -0.23% |
| 12/28 | 1,318 | 1,329 | 1,302 | 1,329 | +1.3% | 5,100 | 55億8764万 | -0.37% |
| 12/27 | 1,317 | 1,319 | 1,304 | 1,312 | -0.38% | 10,900 | 55億1617万 | -1.72% |
| 12/26 | 1,321 | 1,325 | 1,315 | 1,317 | -0.38% | 9,700 | 55億3719万 | -1.57% |
| 12/25 | 1,333 | 1,336 | 1,304 | 1,322 | -0.6% | 9,600 | 55億5821万 | -1.34% |
| 12/22 | 1,323 | 1,333 | 1,323 | 1,330 | +0.68% | 3,100 | 55億9185万 | -0.82% |
| 12/21 | 1,327 | 1,345 | 1,315 | 1,321 | -2.29% | 10,000 | 55億5401万 | -1.56% |
| 12/20 | 1,328 | 1,352 | 1,328 | 1,352 | +2.04% | 7,900 | 56億8434万 | +0.52% |
| 12/19 | 1,324 | 1,327 | 1,324 | 1,325 | +0.08% | 7,900 | 55億7083万 | -1.56% |
| 12/18 | 1,339 | 1,339 | 1,320 | 1,324 | -0.08% | 8,100 | 55億6662万 | -1.85% |
| 12/15 | 1,321 | 1,330 | 1,318 | 1,325 | +0.15% | 5,600 | 55億7083万 | -1.92% |
| 12/14 | 1,330 | 1,330 | 1,322 | 1,323 | -0.6% | 6,100 | 55億6242万 | -2.14% |
| 12/13 | 1,325 | 1,331 | 1,319 | 1,331 | +0.45% | 4,000 | 55億9605万 | -1.77% |
| 12/12 | 1,338 | 1,338 | 1,318 | 1,325 | -0.97% | 4,300 | 55億7083万 | -2.36% |
| 12/11 | 1,346 | 1,346 | 1,329 | 1,338 | +0.9% | 3,000 | 56億2548万 | -1.47% |
| 12/08 | 1,322 | 1,337 | 1,322 | 1,326 | +0.15% | 4,700 | 55億7503万 | -2.43% |
| 12/07 | 1,338 | 1,346 | 1,322 | 1,324 | -1.19% | 5,100 | 55億6662万 | -2.65% |
| 12/06 | 1,338 | 1,340 | 1,336 | 1,340 | +0.22% | 4,200 | 56億3389万 | -1.54% |
| 12/05 | 1,341 | 1,346 | 1,336 | 1,337 | -0.3% | 3,000 | 56億2128万 | -1.84% |
| 12/04 | 1,330 | 1,341 | 1,330 | 1,341 | +0.52% | 5,000 | 56億3810万 | -1.54% |
| 12/01 | 1,342 | 1,344 | 1,332 | 1,334 | -0.6% | 4,300 | 56億866万 | -2.06% |
| 11/30 | 1,350 | 1,351 | 1,335 | 1,342 | -0.96% | 11,200 | 56億4230万 | -1.54% |
| 11/29 | 1,350 | 1,355 | 1,344 | 1,355 | -0.15% | 16,000 | 56億9696万 | -0.59% |
| 11/28 | 1,367 | 1,367 | 1,343 | 1,357 | -0.73% | 10,000 | 57億537万 | -0.44% |
| 11/27 | 15:30 個人投資家向けIR説明会 登壇のお知らせ |
| 11/27 | 1,371 | 1,371 | 1,355 | 1,367 | +0.66% | 2,700 | 57億4741万 | +0.22% |
