| 2024 |
| 04/24 | 182 | 185 | 182 | 184 | +1.66% | 33,900 | 34億473万 | -4.17% |
| 04/23 | 180 | 182 | 180 | 181 | +0.56% | 19,500 | 33億4922万 | -6.22% |
| 04/22 | 186 | 189 | 179 | 180 | -2.7% | 135,600 | 33億3072万 | -6.74% |
| 04/19 | 190 | 190 | 183 | 185 | -2.12% | 53,900 | 34億2324万 | -4.64% |
| 04/18 | 189 | 191 | 189 | 189 | +0.53% | 6,800 | 34億9725万 | -2.58% |
| 04/17 | 193 | 193 | 188 | 188 | -2.59% | 67,100 | 34億7875万 | -3.09% |
| 04/16 | 192 | 194 | 191 | 193 | +0.52% | 25,200 | 35億7127万 | -0.52% |
| 04/15 | 196 | 197 | 191 | 192 | -2.04% | 54,800 | 35億5276万 | -1.03% |
| 04/12 | 199 | 201 | 196 | 196 | +1.03% | 132,600 | 36億2678万 | +0.51% |
| 04/11 | 197 | 200 | 194 | 194 | -3.48% | 106,500 | 35億8977万 | 0% |
| 04/10 | （5%ルール）アガルート（5.15%） |
| 04/10 | 193 | 228 | 191 | 201 | +4.69% | 945,200 | 37億1930万 | +3.61% |
| 04/09 | 192 | 193 | 192 | 192 | 0% | 4,100 | 35億5276万 | -1.03% |
| 04/08 | 193 | 194 | 192 | 192 | -0.52% | 9,700 | 35億5276万 | -1.03% |
| 04/05 | 194 | 194 | 192 | 193 | -0.52% | 23,000 | 35億7127万 | -0.52% |
| 04/04 | 195 | 195 | 194 | 194 | -0.51% | 17,800 | 35億8977万 | 0% |
| 04/03 | 194 | 195 | 194 | 195 | +0.52% | 10,400 | 36億828万 | +0.52% |
| 04/02 | 194 | 195 | 194 | 194 | -0.51% | 28,700 | 35億8977万 | 0% |
| 04/01 | 195 | 196 | 193 | 195 | 0% | 14,700 | 36億828万 | +1.04% |
| 03/29 | 195 | 196 | 194 | 195 | 0% | 17,600 | 36億828万 | +1.04% |
| 03/28 | 195 | 196 | 195 | 195 | -0.51% | 228,000 | 36億828万 | +1.04% |
| 03/27 | 196 | 196 | 195 | 196 | 0% | 11,800 | 36億2678万 | +1.55% |
| 03/26 | 195 | 196 | 195 | 196 | +1.03% | 17,400 | 36億2678万 | +1.55% |
| 03/25 | 195 | 195 | 194 | 194 | -0.51% | 18,600 | 35億8977万 | +1.04% |
| 03/22 | 195 | 195 | 194 | 195 | 0% | 9,900 | 36億828万 | +1.56% |
| 03/21 | 195 | 195 | 194 | 195 | 0% | 10,100 | 36億828万 | +1.56% |
| 03/19 | 194 | 195 | 193 | 195 | +1.04% | 4,900 | 36億828万 | +1.56% |
| 03/18 | 194 | 195 | 192 | 193 | -0.52% | 12,700 | 35億7127万 | +0.52% |
| 03/15 | 193 | 195 | 192 | 194 | +0.52% | 12,700 | 35億8977万 | +1.57% |
| 03/14 | 194 | 195 | 193 | 193 | -0.52% | 15,900 | 35億7127万 | +1.05% |
| 03/13 | 194 | 195 | 192 | 194 | -0.51% | 10,300 | 35億8977万 | +1.57% |
| 03/12 | 193 | 195 | 192 | 195 | +1.04% | 13,400 | 36億828万 | +1.56% |
| 03/11 | 194 | 195 | 191 | 193 | -0.52% | 25,600 | 35億7127万 | +0.52% |
| 03/08 | 194 | 194 | 192 | 194 | 0% | 15,700 | 35億8977万 | +1.04% |
| 03/07 | 192 | 194 | 192 | 194 | +1.04% | 13,100 | 35億8977万 | +1.04% |
| 03/06 | 191 | 193 | 189 | 192 | +0.52% | 42,400 | 35億5276万 | 0% |
| 03/05 | 191 | 192 | 190 | 191 | +0.53% | 8,500 | 35億3426万 | -0.52% |
| 03/04 | 191 | 192 | 190 | 190 | -0.52% | 15,100 | 35億1576万 | -1.55% |
| 03/01 | 192 | 193 | 190 | 191 | 0% | 25,900 | 35億3426万 | -1.04% |
| 02/29 | 192 | 192 | 190 | 191 | -0.52% | 10,200 | 35億3426万 | -1.04% |
| 02/28 | 190 | 192 | 190 | 192 | +0.52% | 15,400 | 35億5276万 | -0.52% |
| 02/27 | 191 | 192 | 191 | 191 | 0% | 19,000 | 35億3426万 | -1.55% |
| 02/26 | 191 | 193 | 190 | 191 | 0% | 15,800 | 35億3426万 | -1.55% |
| 02/22 | 191 | 193 | 191 | 191 | 0% | 11,600 | 35億3426万 | -1.55% |
| 02/21 | 195 | 195 | 190 | 191 | 0% | 21,500 | 35億3426万 | -1.55% |
| 02/20 | （IR情報）16:00 「TACマリッジコンシェルジュ」サービス開始のお知らせ |
| 02/20 | 191 | 192 | 190 | 191 | 0% | 7,200 | 35億3426万 | -2.05% |
| 02/19 | 188 | 192 | 188 | 191 | +1.6% | 24,000 | 35億3426万 | -2.05% |
| 02/16 | 188 | 189 | 186 | 188 | 0% | 23,300 | 34億7875万 | -3.59% |
| 02/15 | 189 | 190 | 188 | 188 | -0.53% | 23,500 | 34億7875万 | -4.08% |
| 02/14 | 192 | 192 | 189 | 189 | -1.05% | 24,000 | 34億9725万 | -3.57% |
| 02/13 | 191 | 192 | 191 | 191 | 0% | 8,200 | 35億3426万 | -3.05% |
| 02/09 | 190 | 192 | 190 | 191 | +0.53% | 27,000 | 35億3426万 | -3.05% |
| 02/08 | 190 | 191 | 189 | 190 | 0% | 33,600 | 35億1576万 | -3.55% |
| 02/07 | 194 | 194 | 189 | 190 | -2.56% | 102,900 | 35億1576万 | -4.04% |
| 02/06 | （IR情報）16:00 2024年3月期第3四半期事業の概況 |
| 02/06 | （IR情報）16:00 役員報酬等の減額に関するお知らせ |
| 02/06 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 02/06 | 197 | 197 | 195 | 195 | -1.02% | 19,700 | 36億828万 | -1.52% |
| 02/05 | 197 | 198 | 195 | 197 | 0% | 50,400 | 36億4528万 | -0.51% |
| 02/02 | 196 | 197 | 196 | 197 | +0.51% | 7,400 | 36億4528万 | -0.51% |
| 02/01 | 196 | 197 | 196 | 196 | -1.01% | 34,200 | 36億2678万 | -1.01% |
| 01/31 | 196 | 198 | 196 | 198 | +1.02% | 23,200 | 36億6379万 | 0% |
| 01/30 | 199 | 199 | 196 | 196 | -1.51% | 110,000 | 36億2678万 | -1.01% |
| 01/29 | 198 | 199 | 198 | 199 | +0.51% | 6,000 | 36億8229万 | +0.51% |
| 01/26 | 198 | 199 | 198 | 198 | 0% | 21,600 | 36億6379万 | 0% |
| 01/25 | 199 | 199 | 198 | 198 | 0% | 24,400 | 36億6379万 | -0.5% |
| 01/24 | 198 | 199 | 198 | 198 | 0% | 7,800 | 36億6379万 | -0.5% |
| 01/23 | 198 | 199 | 198 | 198 | 0% | 3,200 | 36億6379万 | -0.5% |
| 01/22 | 199 | 200 | 198 | 198 | 0% | 22,800 | 36億6379万 | -0.5% |
| 01/19 | 199 | 199 | 198 | 198 | 0% | 13,300 | 36億6379万 | -0.5% |
| 01/18 | 198 | 199 | 198 | 198 | 0% | 4,300 | 36億6379万 | -0.5% |
| 01/17 | 199 | 199 | 198 | 198 | 0% | 13,300 | 36億6379万 | -0.5% |
| 01/16 | 198 | 199 | 198 | 198 | 0% | 10,500 | 36億6379万 | -0.5% |
| 01/15 | 199 | 199 | 198 | 198 | 0% | 7,500 | 36億6379万 | -0.5% |
| 01/12 | 199 | 200 | 198 | 198 | -0.5% | 18,400 | 36億6379万 | -0.5% |
| 01/11 | 199 | 200 | 198 | 199 | 0% | 10,900 | 36億8229万 | 0% |
| 01/10 | 200 | 200 | 199 | 199 | -0.5% | 17,500 | 36億8229万 | 0% |
| 01/09 | 199 | 200 | 199 | 200 | 0% | 8,400 | 37億80万 | +0.5% |
| 01/05 | 200 | 200 | 199 | 200 | +0.5% | 10,100 | 37億80万 | +0.5% |
| 01/04 | 199 | 200 | 198 | 199 | +0.51% | 25,300 | 36億8229万 | -0.5% |
| 2023 |
| 12/29 | 199 | 199 | 197 | 198 | -0.5% | 30,100 | 36億6379万 | -1% |
| 12/28 | 197 | 199 | 197 | 199 | +0.51% | 8,300 | 36億8229万 | -0.5% |
| 12/27 | 198 | 198 | 197 | 198 | +0.51% | 212,500 | 36億6379万 | -1% |
| 12/26 | 197 | 198 | 197 | 197 | -1.01% | 13,100 | 36億4528万 | -1.5% |
| 12/25 | 199 | 199 | 197 | 199 | 0% | 36,300 | 36億8229万 | -0.5% |
| 12/22 | 199 | 201 | 198 | 199 | +0.51% | 16,900 | 36億8229万 | -1% |
| 12/21 | 198 | 199 | 198 | 198 | -0.5% | 5,000 | 36億6379万 | -1.49% |
| 12/20 | 198 | 200 | 198 | 199 | -0.5% | 10,700 | 36億8229万 | -1% |
| 12/19 | （IR情報）17:00 執行役員の辞任に関するお知らせ |
| 12/19 | 199 | 200 | 198 | 200 | +0.5% | 14,000 | 37億80万 | -0.5% |
| 12/18 | 198 | 199 | 197 | 199 | +0.51% | 13,400 | 36億8229万 | -1% |
| 12/15 | 199 | 199 | 198 | 198 | -0.5% | 41,400 | 36億6379万 | -1.49% |
| 12/14 | 200 | 200 | 198 | 199 | -0.5% | 24,100 | 36億8229万 | -1% |
| 12/13 | 199 | 200 | 199 | 200 | 0% | 5,200 | 37億80万 | -0.5% |
| 12/12 | 200 | 200 | 199 | 200 | +0.5% | 6,600 | 37億80万 | -0.5% |
| 12/11 | 200 | 201 | 199 | 199 | 0% | 23,700 | 36億8229万 | -1% |
| 12/08 | 200 | 201 | 199 | 199 | -0.5% | 16,300 | 36億8229万 | -1.49% |
| 12/07 | 200 | 201 | 200 | 200 | 0% | 26,100 | 37億80万 | -0.99% |
| 12/06 | 200 | 201 | 200 | 200 | 0% | 6,400 | 37億80万 | -0.99% |
| 12/05 | 201 | 202 | 200 | 200 | -0.5% | 11,100 | 37億80万 | -0.99% |
| 12/04 | 201 | 202 | 201 | 201 | -0.5% | 4,900 | 37億1930万 | -0.5% |
| 12/01 | 203 | 203 | 201 | 202 | 0% | 6,400 | 37億3780万 | +0.5% |
| 11/30 | 201 | 203 | 201 | 202 | 0% | 4,100 | 37億3780万 | +0.5% |
| 11/29 | 203 | 203 | 200 | 202 | -0.49% | 19,200 | 37億3780万 | +0.5% |
| 11/28 | 203 | 204 | 202 | 203 | -0.49% | 9,900 | 37億5631万 | +1% |
