| 2017 |
| 12/07 | 733 | 738 | 723 | 728 | 0% | 3,356,200 | 1827億652万 | +4% |
| 12/06 | 753 | 753 | 725 | 728 | -3.45% | 4,702,100 | 1827億652万 | +4.45% |
| 12/05 | 737 | 754 | 736 | 754 | +1.48% | 3,786,500 | 1892億3175万 | +8.65% |
| 12/04 | 757 | 757 | 741 | 743 | -1.59% | 3,137,900 | 1864億7108万 | +7.68% |
| 12/01 | 770 | 770 | 742 | 755 | -1.44% | 6,204,700 | 1894億8272万 | +10.06% |
| 11/30 | 741 | 766 | 738 | 766 | +2.96% | 8,956,200 | 1922億4340万 | +12.48% |
| 11/29 | 730 | 747 | 728 | 744 | +2.9% | 7,801,000 | 1867億2205万 | +9.9% |
| 11/28 | 711 | 732 | 708 | 723 | +1.12% | 4,744,000 | 1814億5167万 | +7.43% |
| 11/27 | 718 | 718 | 704 | 715 | +0.56% | 3,843,600 | 1794億4390万 | +6.72% |
| 11/24 | 15:30 開発事業パートナーの参画に伴う子会社の異動に関するお知らせ |
| 11/24 | 709 | 716 | 698 | 711 | -0.42% | 5,794,700 | 1784億4002万 | +6.6% |
| 11/22 | 707 | 730 | 704 | 714 | +2.15% | 8,082,300 | 1791億9293万 | +7.37% |
| 11/21 | 703 | 705 | 690 | 699 | -0.14% | 4,060,400 | 1754億2747万 | +5.43% |
| 11/20 | 704 | 719 | 696 | 700 | +0.43% | 7,693,300 | 1756億7844万 | +5.74% |
| 11/17 | 673 | 697 | 670 | 697 | +5.77% | 8,883,900 | 1749億2553万 | +5.45% |
| 11/16 | 645 | 661 | 645 | 659 | +0.92% | 2,938,500 | 1653億8870万 | -0.15% |
| 11/15 | 655 | 657 | 648 | 653 | -0.91% | 5,265,900 | 1638億8288万 | -1.06% |
| 11/14 | 680 | 692 | 653 | 659 | -0.15% | 9,874,100 | 1653億8870万 | -0.3% |
| 11/13 | 15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 11/13 | 15:30 自己株式の消却に関するお知らせ |
| 11/13 | 15:30 平成29年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 674 | 677 | 658 | 660 | -1.64% | 3,518,100 | 1656億3967万 | -0.15% |
| 11/10 | 16:00 ケネディクス・レジデンシャル投資法人とジャパン・シニアリビング投資法人の合併契約締結に関するお知らせ |
| 11/10 | 676 | 684 | 662 | 671 | -2.04% | 5,537,700 | 1684億33万 | +1.67% |
| 11/09 | 679 | 706 | 674 | 685 | +2.09% | 11,601,500 | 1719億1390万 | +3.95% |
| 11/08 | 665 | 672 | 663 | 671 | +0.75% | 2,094,400 | 1684億33万 | +2.13% |
| 11/07 | 663 | 668 | 663 | 666 | +0.15% | 2,358,900 | 1671億4548万 | +1.68% |
| 11/06 | 669 | 670 | 661 | 665 | -0.3% | 2,773,000 | 1668億9451万 | +1.68% |
| 11/02 | 666 | 673 | 661 | 667 | +0.3% | 3,109,500 | 1673億9645万 | +2.3% |
| 11/01 | 666 | 668 | 658 | 665 | +0.61% | 3,538,900 | 1668億9451万 | +2.31% |
| 10/31 | 645 | 663 | 644 | 661 | +2.48% | 5,562,000 | 1658億9064万 | +2.01% |
| 10/30 | 15:30 オフィスビルを対象とする新規コアファンドの組成に関するお知らせ |
| 10/30 | 658 | 659 | 645 | 645 | -0.92% | 2,616,900 | 1618億7513万 | -0.15% |
| 10/27 | 646 | 653 | 644 | 651 | +1.88% | 2,640,500 | 1633億8094万 | +1.09% |
| 10/26 | 17:00 子会社の異動に関するお知らせ |
| 10/26 | 637 | 643 | 635 | 639 | -0.47% | 3,889,700 | 1603億6931万 | -0.31% |
| 10/25 | 650 | 650 | 639 | 642 | -1.53% | 5,717,400 | 1611億2222万 | +0.47% |
| 10/24 | 648 | 657 | 648 | 652 | +0.15% | 2,976,200 | 1636億3191万 | +2.52% |
| 10/23 | 659 | 664 | 648 | 651 | 0% | 3,175,600 | 1633億7880万 | +3.01% |
| 10/20 | 648 | 654 | 645 | 651 | -0.31% | 2,460,000 | 1633億7880万 | +3.5% |
| 10/19 | 655 | 657 | 649 | 653 | 0% | 2,499,400 | 1638億8073万 | +4.48% |
| 10/18 | 657 | 659 | 631 | 653 | -0.91% | 5,566,500 | 1638億8073万 | +5.32% |
| 10/17 | 673 | 674 | 649 | 659 | -2.51% | 7,050,400 | 1653億8652万 | +6.98% |
| 10/16 | 675 | 682 | 674 | 676 | +0.15% | 3,383,400 | 1696億5294万 | +10.64% |
| 10/13 | 674 | 679 | 664 | 675 | +0.75% | 4,445,900 | 1694億198万 | +11.57% |
| 10/12 | 668 | 676 | 666 | 670 | +0.6% | 3,482,700 | 1681億4715万 | +11.85% |
| 10/11 | 669 | 673 | 664 | 666 | -0.3% | 3,683,300 | 1671億4328万 | +12.5% |
| 10/10 | 662 | 671 | 657 | 668 | +1.83% | 5,972,300 | 1676億4522万 | +13.8% |
| 10/06 | 651 | 660 | 650 | 656 | +1.23% | 5,500,400 | 1646億3363万 | +12.91% |
| 10/05 | 630 | 652 | 630 | 648 | +2.37% | 6,781,800 | 1626億2590万 | +12.5% |
| 10/04 | 639 | 640 | 630 | 633 | -0.94% | 4,391,100 | 1588億6141万 | +10.86% |
| 10/03 | 633 | 640 | 631 | 639 | +0.95% | 4,531,800 | 1603億6721万 | +12.7% |
| 10/02 | 626 | 634 | 623 | 633 | +1.28% | 3,888,500 | 1588億6141万 | +12.63% |
| 09/29 | 629 | 639 | 623 | 625 | +0.16% | 6,050,700 | 1568億5575万 | +12.01% |
| 09/28 | 629 | 635 | 621 | 624 | -0.48% | 5,881,800 | 1566億478万 | +12.43% |
| 09/27 | 610 | 627 | 607 | 627 | +2.45% | 7,438,400 | 1573億5768万 | +13.59% |
| 09/26 | 615 | 616 | 607 | 612 | -0.33% | 4,827,500 | 1535億9315万 | +11.68% |
| 09/25 | 589 | 615 | 589 | 614 | +4.6% | 10,794,200 | 1540億9508万 | +12.45% |
| 09/22 | 578 | 588 | 577 | 587 | +1.03% | 5,260,300 | 1473億1892万 | +7.9% |
| 09/21 | 583 | 589 | 580 | 581 | +0.52% | 5,754,100 | 1458億1002万 | +7% |
| 09/20 | 571 | 583 | 570 | 578 | +1.4% | 4,804,700 | 1450億5713万 | +6.45% |
| 09/19 | 568 | 572 | 565 | 570 | +1.24% | 2,244,300 | 1430億4942万 | +4.97% |
| 09/15 | 551 | 565 | 550 | 563 | +1.62% | 2,388,200 | 1412億9267万 | +3.68% |
| 09/14 | 554 | 555 | 550 | 554 | +0.36% | 1,512,300 | 1390億3400万 | +2.03% |
| 09/13 | 545 | 552 | 544 | 552 | +1.47% | 3,125,800 | 1385億3207万 | +1.66% |
| 09/12 | 544 | 548 | 541 | 544 | +0.74% | 3,482,300 | 1365億2436万 | +0.18% |
| 09/11 | 544 | 545 | 538 | 540 | +0.37% | 3,455,100 | 1355億2050万 | -0.74% |
| 09/08 | 527 | 542 | 526 | 538 | +2.48% | 5,708,900 | 1350億1857万 | -1.28% |
| 09/07 | 522 | 528 | 522 | 525 | +0.96% | 1,984,700 | 1317億5604万 | -3.67% |
| 09/06 | 15:30 資産(マレーシア所在オフィスビル)の取得に関するお知らせ |
| 09/06 | 508 | 522 | 508 | 520 | +1.36% | 2,966,400 | 1305億122万 | -4.94% |
| 09/05 | 520 | 523 | 508 | 513 | -1.35% | 5,182,500 | 1287億4448万 | -6.56% |
| 09/04 | 527 | 528 | 516 | 520 | -1.89% | 2,410,000 | 1305億122万 | -5.63% |
| 09/01 | 531 | 531 | 526 | 530 | +0.38% | 3,149,800 | 1330億1086万 | -4.16% |
| 08/31 | 530 | 535 | 528 | 528 | +0.19% | 1,777,400 | 1325億893万 | -4.69% |
| 08/30 | 530 | 531 | 523 | 527 | +0.38% | 3,178,000 | 1322億5797万 | -5.22% |
| 08/29 | 522 | 527 | 520 | 525 | -0.57% | 4,596,700 | 1317億5604万 | -5.91% |
| 08/28 | 531 | 533 | 526 | 528 | -0.75% | 2,537,300 | 1325億893万 | -5.71% |
| 08/25 | 543 | 545 | 532 | 532 | -1.66% | 3,137,200 | 1335億1279万 | -5.17% |
| 08/24 | 546 | 548 | 541 | 541 | -0.73% | 4,734,300 | 1357億7146万 | -3.57% |
| 08/23 | 549 | 549 | 542 | 545 | +0.18% | 3,820,900 | 1367億7532万 | -2.68% |
| 08/22 | 557 | 558 | 544 | 544 | -1.45% | 6,019,300 | 1365億2436万 | -2.86% |
| 08/21 | 565 | 567 | 552 | 552 | -1.43% | 4,512,600 | 1385億3207万 | -1.25% |
| 08/18 | 562 | 567 | 557 | 560 | -1.23% | 3,200,900 | 1405億3978万 | +0.36% |
| 08/17 | 575 | 577 | 567 | 567 | -1.22% | 3,649,700 | 1422億9653万 | +1.8% |
| 08/16 | 578 | 582 | 573 | 574 | -0.52% | 3,865,800 | 1440億5327万 | +3.24% |
| 08/15 | 18:10 主要株主である筆頭株主の異動に関するお知らせ |
| 08/15 | 574 | 585 | 574 | 577 | +1.94% | 7,469,600 | 1448億617万 | +4.15% |
| 08/14 | 552 | 566 | 547 | 566 | +0.71% | 3,803,900 | 1420億4556万 | +2.54% |
| 08/10 | 15:30 ケネディクスと野村総合研究所が不動産テック分野での協業に向けた基本事項に合意 |
| 08/10 | 15:30 配当予想の修正(増配)に関するお知らせ |
| 08/10 | 15:30 平成29年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/10 | 556 | 567 | 556 | 562 | +0.9% | 4,098,300 | 1410億4171万 | +2% |
| 08/09 | 567 | 568 | 553 | 557 | -2.11% | 3,041,300 | 1397億8689万 | +1.27% |
| 08/08 | 563 | 572 | 560 | 569 | +1.43% | 3,325,100 | 1427億9845万 | +3.64% |
| 08/07 | 561 | 566 | 559 | 561 | +0.54% | 1,828,600 | 1407億9074万 | +2.56% |
| 08/04 | 553 | 558 | 551 | 558 | +0.54% | 1,870,400 | 1400億3785万 | +2.2% |
| 08/03 | 561 | 561 | 554 | 555 | -0.89% | 2,249,400 | 1392億8496万 | +1.83% |
| 08/02 | 568 | 569 | 560 | 560 | -1.41% | 2,517,900 | 1405億3978万 | +2.75% |
| 08/01 | 566 | 574 | 565 | 568 | +0.53% | 4,086,200 | 1425億4749万 | +4.41% |
| 07/31 | 561 | 569 | 558 | 565 | +0.36% | 2,576,600 | 1417億9460万 | +4.24% |
| 07/28 | 566 | 576 | 563 | 563 | -1.05% | 6,071,100 | 1412億9267万 | +4.07% |
| 07/27 | 15:30 オフィス移転に関するお知らせ |
| 07/27 | 575 | 577 | 568 | 569 | -1.04% | 4,387,400 | 1427億9845万 | +5.37% |
| 07/26 | 573 | 581 | 569 | 575 | +0.7% | 5,260,900 | 1443億424万 | +6.68% |
| 07/25 | 572 | 577 | 568 | 571 | +0.18% | 4,374,200 | 1433億38万 | +6.13% |
| 07/24 | 553 | 573 | 553 | 570 | +3.07% | 12,043,700 | 1430億4942万 | +5.95% |
| 07/21 | 541 | 555 | 540 | 553 | +2.79% | 4,717,900 | 1387億7485万 | +2.98% |
| 07/20 | 534 | 539 | 532 | 538 | +1.51% | 2,283,500 | 1350億1061万 | 0% |
| 07/19 | 525 | 531 | 524 | 530 | +0.76% | 1,778,600 | 1330億302万 | -1.67% |
| 07/18 | 531 | 533 | 525 | 526 | -1.13% | 1,920,400 | 1319億9922万 | -2.59% |
| 07/14 | 532 | 534 | 528 | 532 | 0% | 1,476,300 | 1335億492万 | -1.85% |
| 07/13 | 535 | 539 | 532 | 532 | 0% | 1,663,300 | 1335億492万 | -2.03% |
