| 2022 |
| 10/07 | 1,946 | 1,948 | 1,926 | 1,937 | -1.48% | 3,128,000 | 2兆6952億 | +0.73% |
| 10/06 | 1,953 | 1,978 | 1,950 | 1,966 | +0.41% | 2,930,200 | 2兆7356億 | +2.4% |
| 10/05 | 1,963 | 1,977 | 1,946 | 1,958 | -0.05% | 3,377,700 | 2兆7245億 | +2.09% |
| 10/04 | 1,934 | 1,965 | 1,930 | 1,959 | +3.11% | 4,298,100 | 2兆7259億 | +2.35% |
| 10/03 | 1,899 | 1,918 | 1,877 | 1,900 | +0.16% | 3,187,700 | 2兆6438億 | -0.63% |
| 09/30 | 1,868 | 1,912 | 1,864 | 1,897 | +0.74% | 6,042,800 | 2兆6396億 | -0.78% |
| 09/29 | 1,863 | 1,890 | 1,852 | 1,883 | +0.75% | 4,111,700 | 2兆6201億 | -1.47% |
| 09/28 | 1,885 | 1,898 | 1,856 | 1,869 | -2.1% | 5,053,200 | 2兆6006億 | -2.2% |
| 09/27 | 15:00 三菱地所株式会社による株式会社丸ノ内ホテルの完全子会社化に係る株式交換契約の締結(簡易株式交換)に関するお知らせ |
| 09/27 | 1,911 | 1,922 | 1,900 | 1,909 | -0.47% | 3,571,900 | 2兆6563億 | -0.16% |
| 09/26 | 1,943 | 1,953 | 1,918 | 1,918 | -1.99% | 3,944,100 | 2兆6688億 | +0.31% |
| 09/22 | 1,943 | 1,963 | 1,941 | 1,957 | 0% | 3,046,100 | 2兆7231億 | +2.35% |
| 09/21 | 1,997 | 1,999 | 1,954 | 1,957 | 0% | 3,920,600 | 2兆7231億 | +2.41% |
| 09/20 | 1,975 | 1,977 | 1,941 | 1,957 | -0.91% | 2,697,800 | 2兆7231億 | +2.46% |
| 09/16 | 1,946 | 1,977 | 1,943 | 1,975 | +0.97% | 6,956,900 | 2兆7481億 | +3.46% |
| 09/15 | 1,935 | 1,956 | 1,927 | 1,956 | +1.5% | 2,421,600 | 2兆7217億 | +2.62% |
| 09/14 | 1,929 | 1,940 | 1,915 | 1,927 | -1.63% | 3,089,400 | 2兆6813億 | +1.26% |
| 09/13 | 1,957 | 1,965 | 1,945 | 1,959 | +0.2% | 2,560,200 | 2兆7259億 | +3.05% |
| 09/12 | 1,946 | 1,959 | 1,937 | 1,955 | +1.3% | 2,714,200 | 2兆7203億 | +3% |
| 09/09 | 1,900 | 1,931 | 1,900 | 1,930 | +1.21% | 4,040,800 | 2兆6855億 | +1.74% |
| 09/08 | 1,900 | 1,911 | 1,892 | 1,907 | +0.79% | 3,643,600 | 2兆6535億 | +0.47% |
| 09/07 | 1,867 | 1,892 | 1,863 | 1,892 | +0.85% | 2,727,300 | 2兆6326億 | -0.37% |
| 09/06 | 1,868 | 1,890 | 1,863 | 1,876 | +0.21% | 2,207,900 | 2兆6104億 | -1.42% |
| 09/05 | 1,875 | 1,882 | 1,866 | 1,872 | -0.43% | 1,737,600 | 2兆6048億 | -1.84% |
| 09/02 | 1,870 | 1,890 | 1,865 | 1,880 | +0.53% | 2,846,500 | 2兆6159億 | -1.62% |
| 09/01 | 1,864 | 1,878 | 1,858 | 1,870 | -0.53% | 3,163,900 | 2兆6020億 | -2.35% |
| 08/31 | 1,889 | 1,895 | 1,874 | 1,880 | -1.42% | 4,098,600 | 2兆6159億 | -2.03% |
| 08/30 | 1,893 | 1,911 | 1,891 | 1,907 | +2.14% | 3,085,000 | 2兆6535億 | -0.78% |
| 08/29 | 1,871 | 1,873 | 1,860 | 1,867 | -1.79% | 2,443,500 | 2兆5978億 | -2.96% |
| 08/26 | 1,897 | 1,906 | 1,890 | 1,901 | +0.48% | 1,628,000 | 2兆6452億 | -1.4% |
| 08/25 | 1,885 | 1,902 | 1,878 | 1,892 | +0.42% | 1,651,600 | 2兆6326億 | -1.92% |
| 08/24 | 1,887 | 1,889 | 1,873 | 1,884 | +0.27% | 2,435,500 | 2兆6215億 | -2.38% |
| 08/23 | 1,898 | 1,898 | 1,878 | 1,879 | -1.05% | 3,045,000 | 2兆6145億 | -2.64% |
| 08/22 | 1,899 | 1,914 | 1,888 | 1,899 | -0.63% | 2,494,600 | 2兆6424億 | -1.66% |
| 08/19 | 1,913 | 1,919 | 1,904 | 1,911 | +0.1% | 2,127,400 | 2兆6591億 | -1.14% |
| 08/18 | 1,928 | 1,932 | 1,906 | 1,909 | -1.6% | 2,121,200 | 2兆6563億 | -1.29% |
| 08/17 | 1,932 | 1,953 | 1,928 | 1,940 | +0.52% | 2,693,700 | 2兆6994億 | +0.21% |
| 08/16 | 1,942 | 1,956 | 1,927 | 1,930 | +0.47% | 2,935,500 | 2兆6855億 | -0.36% |
| 08/15 | 1,920 | 1,926 | 1,905 | 1,921 | +0.26% | 1,497,500 | 2兆6730億 | -0.88% |
| 08/12 | 1,908 | 1,929 | 1,891 | 1,916 | +1.81% | 3,547,900 | 2兆6660億 | -1.19% |
| 08/10 | 1,885 | 1,892 | 1,864 | 1,882 | +0.91% | 2,232,800 | 2兆6187億 | -2.94% |
| 08/09 | 1,887 | 1,896 | 1,862 | 1,865 | -0.48% | 3,151,500 | 2兆5951億 | -3.92% |
| 08/08 | 1,923 | 1,934 | 1,864 | 1,874 | -3.75% | 4,697,900 | 2兆6076億 | -3.7% |
| 08/05 | 15:00 2023年3月期第1四半期IR説明資料 |
| 08/05 | 15:00 FACT BOOK 2023⁄3第1四半期 |
| 08/05 | 15:00 2023年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/05 | 1,934 | 1,957 | 1,933 | 1,947 | -0.1% | 2,360,600 | 2兆7092億 | -0.1% |
| 08/04 | 1,942 | 1,955 | 1,935 | 1,949 | +0.31% | 2,371,900 | 2兆7119億 | -0.05% |
| 08/03 | 1,950 | 1,963 | 1,936 | 1,943 | -1.32% | 2,128,300 | 2兆7036億 | -0.51% |
| 08/02 | 1,968 | 1,975 | 1,951 | 1,969 | -0.86% | 2,477,400 | 2兆7398億 | +0.66% |
| 08/01 | 1,980 | 1,988 | 1,970 | 1,986 | +0.51% | 2,219,900 | 2兆7634億 | +1.53% |
| 07/29 | 1,968 | 1,984 | 1,964 | 1,976 | +0.41% | 3,168,100 | 2兆7495億 | +1.02% |
| 07/28 | 1,977 | 1,978 | 1,949 | 1,968 | -0.25% | 2,841,700 | 2兆7384億 | +0.56% |
| 07/27 | 1,980 | 1,986 | 1,967 | 1,973 | +0.25% | 2,109,200 | 2兆7453億 | +0.71% |
| 07/26 | 1,968 | 1,977 | 1,952 | 1,968 | +0.56% | 2,075,800 | 2兆7384億 | +0.36% |
| 07/25 | 1,952 | 1,979 | 1,948 | 1,957 | +0.31% | 1,563,000 | 2兆7231億 | -0.15% |
| 07/22 | 1,926 | 1,957 | 1,923 | 1,951 | +1.4% | 3,504,500 | 2兆7147億 | -0.41% |
| 07/21 | 15:10 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/21 | 1,915 | 1,926 | 1,898 | 1,924 | +0.21% | 3,297,800 | 2兆6772億 | -1.84% |
| 07/20 | 1,923 | 1,932 | 1,909 | 1,920 | +0.89% | 3,381,300 | 2兆6716億 | -2.09% |
| 07/19 | 1,913 | 1,926 | 1,897 | 1,903 | +0.05% | 2,575,300 | 2兆6479億 | -3.01% |
| 07/15 | 1,930 | 1,934 | 1,888 | 1,902 | -1.96% | 2,559,200 | 2兆6465億 | -3.21% |
| 07/14 | 1,923 | 1,943 | 1,920 | 1,940 | 0% | 1,594,300 | 2兆6994億 | -1.47% |
| 07/13 | 1,939 | 1,946 | 1,934 | 1,940 | -0.56% | 2,142,200 | 2兆6994億 | -1.57% |
| 07/12 | 1,983 | 1,984 | 1,942 | 1,951 | -1.56% | 2,520,100 | 2兆7147億 | -1.06% |
| 07/11 | 1,961 | 1,985 | 1,957 | 1,982 | +1.95% | 2,523,000 | 2兆7579億 | +0.56% |
| 07/08 | 1,949 | 1,962 | 1,932 | 1,944 | -0.36% | 3,624,200 | 2兆7050億 | -1.27% |
| 07/07 | 1,928 | 1,976 | 1,924 | 1,951 | +2.68% | 4,151,000 | 2兆7147億 | -0.91% |
| 07/06 | 1,927 | 1,949 | 1,892 | 1,900 | -2.36% | 3,858,000 | 2兆6438億 | -3.46% |
| 07/05 | 1,988 | 1,988 | 1,941 | 1,946 | -1.77% | 3,121,500 | 2兆7078億 | -1.22% |
| 07/04 | 1,993 | 2,005 | 1,972 | 1,981 | +1.07% | 2,443,200 | 2兆7565億 | +0.66% |
| 07/01 | 1,978 | 2,000 | 1,957 | 1,960 | -0.46% | 3,500,000 | 2兆7272億 | -0.41% |
| 06/30 | 2,012 | 2,023 | 1,968 | 1,969 | -2.86% | 7,265,200 | 2兆7398億 | +0.05% |
| 06/29 | 2,013 | 2,032 | 2,007 | 2,027 | +0.65% | 8,453,400 | 2兆8205億 | +3% |
| 06/28 | 1,967 | 2,019 | 1,966 | 2,014 | +3.02% | 5,046,300 | 2兆8024億 | +2.49% |
| 06/27 | 1,980 | 1,984 | 1,935 | 1,955 | -1.71% | 4,923,500 | 2兆7203億 | -0.2% |
| 06/24 | 2,012 | 2,013 | 1,970 | 1,989 | -1.34% | 4,439,000 | 2兆7676億 | +1.79% |
| 06/23 | 2,011 | 2,043 | 2,009 | 2,016 | +0.2% | 3,675,600 | 2兆8052億 | +3.49% |
| 06/22 | 2,022 | 2,038 | 2,010 | 2,012 | -0.15% | 4,657,700 | 2兆7996億 | +3.71% |
| 06/21 | 1,980 | 2,026 | 1,976 | 2,015 | +2.75% | 5,310,700 | 2兆8038億 | +4.24% |
| 06/20 | 1,937 | 1,968 | 1,937 | 1,961 | +1.45% | 3,707,600 | 2兆7286億 | +1.92% |
| 06/17 | 1,923 | 1,973 | 1,906 | 1,933 | -2.23% | 10,266,600 | 2兆6897億 | +0.73% |
| 06/16 | 1,961 | 1,999 | 1,956 | 1,977 | +2.07% | 5,098,200 | 2兆7509億 | +3.29% |
| 06/15 | 1,938 | 1,961 | 1,935 | 1,937 | +0.1% | 3,254,000 | 2兆6952億 | +1.52% |
| 06/14 | 1,957 | 1,973 | 1,931 | 1,935 | -3.01% | 4,708,400 | 2兆6925億 | +1.74% |
| 06/13 | 1,970 | 2,001 | 1,960 | 1,995 | +0.05% | 4,290,800 | 2兆7760億 | +5.17% |
| 06/10 | 2,022 | 2,027 | 1,993 | 1,994 | 0% | 6,031,800 | 2兆7746億 | +5.39% |
| 06/09 | 1,980 | 2,003 | 1,974 | 1,994 | +1.12% | 5,325,700 | 2兆7746億 | +5.67% |
| 06/08 | 1,949 | 1,981 | 1,935 | 1,972 | +3.08% | 5,329,900 | 2兆7439億 | +4.78% |
| 06/07 | 1,947 | 1,948 | 1,903 | 1,913 | -1.54% | 3,463,000 | 2兆6618億 | +1.81% |
| 06/06 | 1,918 | 1,945 | 1,912 | 1,943 | +0.88% | 3,216,300 | 2兆7036億 | +3.63% |
| 06/03 | 1,944 | 1,945 | 1,918 | 1,926 | -0.87% | 2,853,300 | 2兆6799億 | +2.88% |
| 06/02 | 1,943 | 1,955 | 1,930 | 1,943 | +0.36% | 2,939,300 | 2兆7036億 | +4.01% |
| 06/01 | 1,934 | 1,959 | 1,933 | 1,936 | +1.41% | 3,953,100 | 2兆6939億 | +3.86% |
| 05/31 | 1,957 | 1,960 | 1,909 | 1,909 | -3.15% | 7,948,000 | 2兆6563億 | +2.52% |
| 05/30 | 1,969 | 1,983 | 1,952 | 1,971 | +0.92% | 8,595,000 | 2兆7426億 | +6.02% |
| 05/27 | 1,967 | 1,970 | 1,945 | 1,953 | -0.76% | 4,220,800 | 2兆7175億 | +5.34% |
| 05/26 | 1,948 | 1,988 | 1,948 | 1,968 | +0.61% | 5,628,500 | 2兆7384億 | +6.44% |
| 05/25 | 1,865 | 1,970 | 1,864 | 1,956 | +5.1% | 7,927,100 | 2兆7217億 | +6.07% |
| 05/24 | 1,847 | 1,867 | 1,844 | 1,861 | +1.42% | 3,950,700 | 2兆5895億 | +1.14% |
| 05/23 | 1,845 | 1,849 | 1,827 | 1,835 | -0.05% | 2,358,900 | 2兆5533億 | -0.22% |
| 05/20 | 1,810 | 1,840 | 1,806 | 1,836 | +0.99% | 3,603,700 | 2兆5547億 | -0.16% |
| 05/19 | 1,793 | 1,828 | 1,792 | 1,818 | -0.98% | 3,262,000 | 2兆5297億 | -1.09% |
| 05/18 | 1,814 | 1,842 | 1,802 | 1,836 | +1.44% | 2,948,700 | 2兆5547億 | -0.11% |
| 05/17 | 1,828 | 1,838 | 1,807 | 1,810 | -0.44% | 3,902,800 | 2兆5185億 | -1.42% |
| 05/12 | 15:00 2022年3月期IR説明資料 |
| 05/12 | 15:00 FACT BOOK 2022⁄3 |
| 05/12 | 15:00 2022年3月期決算短信〔日本基準〕(連結) |
