| 2024 |
| 04/26 | 5,020 | 5,060 | 4,980 | 5,030 | -0.2% | 26,600 | 279億8792万 | -4.04% |
| 04/25 | 5,050 | 5,080 | 5,010 | 5,040 | -0.98% | 10,300 | 280億4356万 | -4.33% |
| 04/24 | 5,080 | 5,120 | 5,050 | 5,090 | +0.2% | 7,800 | 283億2177万 | -3.85% |
| 04/23 | 5,110 | 5,140 | 5,070 | 5,080 | -0.59% | 7,700 | 282億6613万 | -4.48% |
| 04/22 | 5,060 | 5,140 | 5,060 | 5,110 | +1.39% | 5,500 | 284億3306万 | -4.33% |
| 04/19 | 5,070 | 5,110 | 4,990 | 5,040 | -0.59% | 9,400 | 280億4356万 | -6.04% |
| 04/18 | 4,955 | 5,140 | 4,950 | 5,070 | +2.01% | 14,900 | 282億1049万 | -5.88% |
| 04/17 | 5,010 | 5,040 | 4,940 | 4,970 | -1% | 30,700 | 276億5407万 | -8.1% |
| 04/16 | 5,100 | 5,110 | 5,020 | 5,020 | -1.57% | 17,200 | 279億3228万 | -7.65% |
| 04/15 | 5,090 | 5,140 | 5,040 | 5,100 | -0.2% | 11,500 | 283億7742万 | -6.56% |
| 04/12 | 5,200 | 5,210 | 5,110 | 5,110 | -1.92% | 21,000 | 284億3306万 | -6.73% |
| 04/11 | 5,240 | 5,250 | 5,210 | 5,210 | -0.95% | 7,800 | 289億8948万 | -5.31% |
| 04/10 | 5,240 | 5,290 | 5,240 | 5,260 | +0.38% | 6,400 | 292億6769万 | -4.74% |
| 04/09 | 5,230 | 5,300 | 5,230 | 5,240 | -0.57% | 12,600 | 291億5640万 | -5.42% |
| 04/08 | 5,290 | 5,300 | 5,230 | 5,270 | +0.76% | 9,400 | 293億2333万 | -5.22% |
| 04/05 | 5,210 | 5,260 | 5,190 | 5,230 | 0% | 9,800 | 291億76万 | -6.34% |
| 04/04 | 5,310 | 5,310 | 5,210 | 5,230 | -1.51% | 7,700 | 291億76万 | -6.87% |
| 04/03 | 5,200 | 5,320 | 5,190 | 5,310 | +1.34% | 14,400 | 295億4590万 | -6.03% |
| 04/02 | 5,340 | 5,340 | 5,210 | 5,240 | -1.87% | 15,000 | 291億5640万 | -7.68% |
| 04/01 | 5,440 | 5,460 | 5,340 | 5,340 | -1.84% | 15,600 | 297億1282万 | -6.41% |
| 03/29 | （5%ルール）三井不動産（31%） |
| 03/29 | （5%ルール）三井不動産（32.27%） |
| 03/29 | 5,420 | 5,450 | 5,410 | 5,440 | +0.55% | 9,000 | 302億6924万 | -5.13% |
| 03/28 | 5,450 | 5,500 | 5,410 | 5,410 | -5.25% | 28,700 | 301億232万 | -5.98% |
| 03/27 | 5,750 | 5,770 | 5,690 | 5,710 | -0.7% | 40,000 | 317億7158万 | -1.14% |
| 03/26 | 5,760 | 5,760 | 5,700 | 5,750 | 0% | 14,800 | 319億9415万 | -0.57% |
| 03/26 | （空売り報告）野村證券 1,179株（0.02%）-1.26%義務消失 |
| 03/25 | 5,710 | 5,750 | 5,710 | 5,750 | +1.05% | 16,100 | 319億9415万 | -0.64% |
| 03/22 | 5,690 | 5,710 | 5,670 | 5,690 | 0% | 17,600 | 316億6029万 | -1.85% |
| 03/21 | 5,730 | 5,730 | 5,660 | 5,690 | 0% | 17,400 | 316億6029万 | -2.07% |
| 03/19 | 5,690 | 5,700 | 5,640 | 5,690 | +0.71% | 10,800 | 316億6029万 | -2.28% |
| 03/18 | 5,670 | 5,710 | 5,640 | 5,650 | -0.35% | 9,800 | 314億3773万 | -3.19% |
| 03/15 | 5,630 | 5,700 | 5,630 | 5,670 | +0.71% | 6,400 | 315億4901万 | -3.13% |
| 03/14 | 5,580 | 5,660 | 5,580 | 5,630 | +0.54% | 6,500 | 313億2644万 | -4.09% |
| 03/13 | 5,710 | 5,710 | 5,570 | 5,600 | -0.88% | 9,900 | 311億5952万 | -4.92% |
| 03/12 | 5,560 | 5,660 | 5,550 | 5,650 | +1.44% | 14,100 | 314億3773万 | -4.4% |
| 03/11 | 5,600 | 5,600 | 5,500 | 5,570 | -1.24% | 25,700 | 309億9259万 | -6.04% |
| 03/11 | （空売り報告）野村證券 71,579株（1.28%）-0.04% |
| 03/08 | 5,660 | 5,680 | 5,620 | 5,640 | -0.53% | 12,100 | 313億8208万 | -5.18% |
| 03/07 | 5,780 | 5,780 | 5,670 | 5,670 | -0.87% | 16,300 | 315億4901万 | -4.98% |
| 03/06 | 5,740 | 5,790 | 5,720 | 5,720 | 0% | 9,100 | 318億2722万 | -4.36% |
| 03/05 | 5,730 | 5,780 | 5,720 | 5,720 | -0.35% | 16,400 | 318億2722万 | -4.57% |
| 03/04 | 5,820 | 5,820 | 5,720 | 5,740 | -1.88% | 60,800 | 319億3850万 | -4.4% |
| 03/01 | 6,000 | 6,000 | 5,850 | 5,850 | -3.15% | 42,800 | 325億5057万 | -2.74% |
| 02/29 | 6,180 | 6,180 | 6,040 | 6,040 | -0.98% | 6,200 | 336億776万 | +0.28% |
| 02/28 | 5,960 | 6,150 | 5,960 | 6,100 | +2.87% | 13,100 | 339億4162万 | +1.23% |
| 02/27 | 5,970 | 6,030 | 5,930 | 5,930 | -1.17% | 9,100 | 329億9570万 | -1.59% |
| 02/26 | （IR情報）17:00 売出価格等の決定に関するお知らせ |
| 02/26 | 6,030 | 6,090 | 5,990 | 6,000 | -0.5% | 10,300 | 333億8520万 | -0.53% |
| 02/26 | （空売り報告）野村證券 73,679株（1.32%）新規 |
| 02/22 | 5,990 | 6,080 | 5,970 | 6,030 | +1.34% | 8,400 | 335億5212万 | -0.1% |
| 02/21 | 5,980 | 5,990 | 5,950 | 5,950 | -0.17% | 3,400 | 331億699万 | -1.42% |
| 02/20 | 5,950 | 6,000 | 5,920 | 5,960 | +1.36% | 5,400 | 331億6263万 | -1.29% |
| 02/19 | 5,850 | 5,960 | 5,800 | 5,880 | +0.51% | 10,000 | 327億1749万 | -2.67% |
| 02/16 | 5,650 | 5,870 | 5,600 | 5,850 | -2.5% | 40,400 | 325億5057万 | -3.23% |
| 02/15 | （IR情報）15:30 株式の売出しに関するお知らせ |
| 02/15 | 6,060 | 6,060 | 6,000 | 6,000 | -0.17% | 5,500 | 333億8520万 | -0.88% |
| 02/14 | 6,040 | 6,060 | 6,010 | 6,010 | -0.33% | 2,800 | 334億4084万 | -0.79% |
| 02/13 | 6,010 | 6,090 | 6,010 | 6,030 | +0.33% | 6,400 | 335億5212万 | -0.45% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）15:00 2024年3月期通期業績予想の修正に関するお知らせ |
| 02/09 | 6,040 | 6,060 | 6,000 | 6,010 | -0.99% | 9,000 | 334億4084万 | -0.73% |
| 02/08 | 6,100 | 6,100 | 6,040 | 6,070 | -0.65% | 6,600 | 337億7469万 | +0.36% |
| 02/07 | 6,130 | 6,150 | 6,110 | 6,110 | -0.33% | 2,500 | 339億9726万 | +1.33% |
| 02/06 | 6,150 | 6,160 | 6,120 | 6,130 | +0.49% | 3,100 | 341億854万 | +2.06% |
| 02/05 | 6,100 | 6,150 | 6,090 | 6,100 | 0% | 5,000 | 339億4162万 | +2.02% |
| 02/02 | 6,110 | 6,110 | 6,060 | 6,100 | +0.83% | 1,100 | 339億4162万 | +2.47% |
| 02/01 | 6,130 | 6,130 | 6,050 | 6,050 | -1.31% | 3,000 | 336億6341万 | +2.01% |
| 01/31 | 6,020 | 6,130 | 6,020 | 6,130 | +1.83% | 4,600 | 341億854万 | +3.79% |
| 01/30 | 6,060 | 6,060 | 6,010 | 6,020 | -0.33% | 15,100 | 334億9648万 | +2.4% |
| 01/29 | 5,990 | 6,060 | 5,990 | 6,040 | +1.17% | 3,500 | 336億776万 | +3.11% |
| 01/26 | 6,010 | 6,020 | 5,960 | 5,970 | -0.83% | 6,400 | 332億1827万 | +2.33% |
| 01/25 | 6,050 | 6,100 | 6,020 | 6,020 | -0.5% | 4,800 | 334億9648万 | +3.65% |
| 01/24 | 6,100 | 6,140 | 6,050 | 6,050 | -0.82% | 4,600 | 336億6341万 | +4.67% |
| 01/23 | 6,110 | 6,140 | 6,100 | 6,100 | -0.16% | 4,600 | 339億4162万 | +6.01% |
| 01/22 | 6,100 | 6,130 | 6,070 | 6,110 | +0.66% | 4,300 | 339億9726万 | +6.63% |
| 01/19 | 6,130 | 6,170 | 6,070 | 6,070 | -0.49% | 5,800 | 337億7469万 | +6.34% |
| 01/18 | 6,090 | 6,190 | 6,070 | 6,100 | +0.83% | 5,600 | 339億4162万 | +7.22% |
| 01/17 | 6,000 | 6,160 | 6,000 | 6,050 | +1% | 6,700 | 336億6341万 | +6.74% |
| 01/16 | 6,030 | 6,040 | 5,980 | 5,990 | -0.66% | 4,700 | 333億2955万 | +6.02% |
| 01/15 | 5,980 | 6,060 | 5,970 | 6,030 | +0.84% | 5,900 | 335億5212万 | +7.07% |
| 01/12 | 6,040 | 6,120 | 5,970 | 5,980 | -1.16% | 9,300 | 332億7391万 | +6.56% |
| 01/11 | 6,140 | 6,140 | 6,050 | 6,050 | -1.47% | 7,800 | 336億6341万 | +8.09% |
| 01/10 | 6,000 | 6,250 | 6,000 | 6,140 | +2.68% | 10,400 | 341億6418万 | +10.15% |
| 01/09 | 5,940 | 6,080 | 5,940 | 5,980 | +0.67% | 8,600 | 332億7391万 | +7.83% |
| 01/05 | 5,910 | 5,970 | 5,880 | 5,940 | +1.37% | 5,700 | 330億5134万 | +7.53% |
| 01/04 | 5,650 | 5,880 | 5,590 | 5,860 | +4.27% | 10,500 | 326億621万 | +6.55% |
| 2023 |
| 12/29 | 5,510 | 5,620 | 5,510 | 5,620 | +1.63% | 7,200 | 312億7080万 | +2.46% |
| 12/28 | 5,490 | 5,530 | 5,470 | 5,530 | +1.47% | 3,100 | 307億7002万 | +0.95% |
| 12/27 | 5,430 | 5,500 | 5,430 | 5,450 | 0% | 4,100 | 303億2489万 | -0.35% |
| 12/26 | 5,470 | 5,520 | 5,450 | 5,450 | -1.62% | 2,700 | 303億2489万 | -0.16% |
| 12/25 | 5,470 | 5,550 | 5,430 | 5,540 | +2.03% | 4,200 | 308億2566万 | +1.65% |
| 12/22 | 5,430 | 5,450 | 5,410 | 5,430 | -0.37% | 2,500 | 302億1360万 | -0.09% |
| 12/21 | 5,500 | 5,510 | 5,450 | 5,450 | -0.91% | 2,200 | 303億2489万 | +0.48% |
| 12/20 | 5,440 | 5,560 | 5,410 | 5,500 | +1.1% | 4,000 | 306億310万 | +1.61% |
| 12/19 | 5,330 | 5,450 | 5,330 | 5,440 | +2.06% | 3,300 | 302億6924万 | +0.76% |
| 12/18 | 5,310 | 5,340 | 5,290 | 5,330 | +0.38% | 3,000 | 296億5718万 | -1.09% |
| 12/15 | 5,420 | 5,420 | 5,250 | 5,310 | -1.67% | 6,900 | 295億4590万 | -1.41% |
| 12/14 | 5,500 | 5,510 | 5,400 | 5,400 | -1.82% | 4,400 | 300億4668万 | +0.35% |
| 12/13 | 5,530 | 5,570 | 5,490 | 5,500 | -1.08% | 4,500 | 306億310万 | +2.46% |
| 12/12 | 5,600 | 5,630 | 5,560 | 5,560 | -0.71% | 3,500 | 309億3695万 | +3.85% |
| 12/11 | 5,610 | 5,610 | 5,580 | 5,600 | +0.36% | 2,800 | 311億5952万 | +4.87% |
| 12/08 | 5,600 | 5,600 | 5,560 | 5,580 | -0.36% | 5,100 | 310億4823万 | +4.87% |
| 12/07 | 5,540 | 5,600 | 5,530 | 5,600 | +1.45% | 4,900 | 311億5952万 | +5.66% |
| 12/06 | 5,550 | 5,580 | 5,520 | 5,520 | -0.54% | 2,600 | 307億1438万 | +4.59% |
| 12/05 | 5,600 | 5,610 | 5,550 | 5,550 | -0.89% | 3,400 | 308億8131万 | +5.65% |
| 12/04 | 5,500 | 5,610 | 5,500 | 5,600 | +2.19% | 4,800 | 311億5952万 | +7.1% |
| 12/01 | 5,440 | 5,520 | 5,440 | 5,480 | +1.11% | 4,400 | 304億9181万 | +5.32% |
| 11/30 | 5,440 | 5,440 | 5,380 | 5,420 | -0.37% | 3,000 | 301億5796万 | +4.59% |
