| 2021 |
| 08/17 | 1,672 | 1,677 | 1,633 | 1,635 | -2.21% | 371,900 | 3419億8914万 | -1.98% |
| 08/16 | 1,682 | 1,682 | 1,649 | 1,672 | -1.3% | 363,200 | 3497億2835万 | +0.24% |
| 08/13 | 1,739 | 1,739 | 1,691 | 1,694 | -1.97% | 549,100 | 3543億3003万 | +1.68% |
| 08/12 | 17:00 2021年12月期第2四半期決算説明資料 |
| 08/12 | 1,726 | 1,743 | 1,714 | 1,728 | +0.88% | 533,200 | 3614億4174万 | +3.85% |
| 08/11 | 1,678 | 1,721 | 1,661 | 1,713 | +3.19% | 605,700 | 3583億422万 | +3.25% |
| 08/10 | 15:00 2021年12月期第2四半期決算補足説明資料 |
| 08/10 | 15:00 2021年12月期第2四半期決算ハイライト |
| 08/10 | 15:00 2021年12月期第2四半期決算短信〔日本基準〕(連結) |
| 08/10 | 1,674 | 1,703 | 1,657 | 1,660 | -0.84% | 537,900 | 3472億1833万 | +0.3% |
| 08/06 | 1,643 | 1,683 | 1,640 | 1,674 | +1.27% | 377,100 | 3501億4668万 | +1.33% |
| 08/05 | 1,621 | 1,656 | 1,615 | 1,653 | +0.98% | 515,000 | 3457億5416万 | +0.24% |
| 08/04 | 1,658 | 1,666 | 1,636 | 1,637 | -0.91% | 446,300 | 3424億748万 | -0.49% |
| 08/03 | 1,642 | 1,662 | 1,638 | 1,652 | -0.36% | 355,600 | 3455億4499万 | +0.49% |
| 08/02 | 1,643 | 1,666 | 1,628 | 1,658 | +1.1% | 493,600 | 3468億 | +0.97% |
| 07/30 | 1,670 | 1,675 | 1,639 | 1,640 | -2.55% | 773,700 | 3430億3498万 | 0% |
| 07/29 | 1,708 | 1,716 | 1,671 | 1,683 | -1.98% | 587,600 | 3520億2919万 | +2.68% |
| 07/28 | 1,701 | 1,732 | 1,698 | 1,717 | +0.29% | 991,000 | 3591億4089万 | +4.82% |
| 07/27 | 1,686 | 1,714 | 1,675 | 1,712 | +3.07% | 1,186,100 | 3580億9505万 | +4.84% |
| 07/26 | 1,669 | 1,695 | 1,655 | 1,661 | +2.72% | 1,063,600 | 3474億2750万 | +1.84% |
| 07/21 | 1,627 | 1,650 | 1,617 | 1,617 | +1.89% | 833,300 | 3382億2412万 | -0.98% |
| 07/20 | 1,622 | 1,623 | 1,584 | 1,587 | -4.05% | 1,030,700 | 3319億4909万 | -3% |
| 07/19 | 1,670 | 1,670 | 1,641 | 1,654 | -1.84% | 630,800 | 3459億6333万 | +0.73% |
| 07/16 | 1,687 | 1,693 | 1,669 | 1,685 | -0.59% | 588,400 | 3524億4753万 | +2.56% |
| 07/15 | 1,699 | 1,711 | 1,692 | 1,695 | -0.24% | 818,600 | 3545億3920万 | +3.1% |
| 07/14 | 1,660 | 1,709 | 1,655 | 1,699 | +0.83% | 981,000 | 3553億7587万 | +3.16% |
| 07/13 | 15:30 個人投資家向けサステナビリティボンドの条件決定に関するお知らせ |
| 07/13 | 1,672 | 1,688 | 1,659 | 1,685 | +2.25% | 626,400 | 3524億4753万 | +2.18% |
| 07/12 | 1,670 | 1,674 | 1,643 | 1,648 | +0.98% | 645,300 | 3447億832万 | -0.06% |
| 07/09 | 1,627 | 1,637 | 1,601 | 1,632 | -1.45% | 1,035,500 | 3413億6164万 | -1.09% |
| 07/08 | 15:00 エキスパートオフィス株式会社の株式取得（連結子会社化）に関するお知らせ |
| 07/08 | 1,632 | 1,684 | 1,596 | 1,656 | +2.22% | 1,847,700 | 3463億8166万 | +0.24% |
| 07/07 | 1,586 | 1,621 | 1,580 | 1,620 | -0.12% | 912,800 | 3388億5163万 | -2% |
| 07/06 | 1,624 | 1,625 | 1,615 | 1,622 | +0.68% | 549,500 | 3392億6996万 | -1.99% |
| 07/05 | 1,615 | 1,631 | 1,609 | 1,611 | -0.8% | 438,700 | 3369億6912万 | -2.66% |
| 07/02 | 1,597 | 1,630 | 1,593 | 1,624 | +2.33% | 779,500 | 3396億8830万 | -1.93% |
| 07/01 | 15:30 個人投資家向けサステナビリティボンドの発行に関するお知らせ |
| 07/01 | 1,587 | 1,597 | 1,578 | 1,587 | +0.19% | 889,500 | 3319億4909万 | -4.28% |
| 06/30 | 1,582 | 1,605 | 1,576 | 1,584 | +1.67% | 915,500 | 3313億2159万 | -4.69% |
| 06/29 | 1,558 | 1,566 | 1,545 | 1,558 | -2.87% | 841,200 | 3258億8323万 | -6.54% |
| 06/28 | 1,603 | 1,613 | 1,597 | 1,604 | 0% | 571,300 | 3355億494万 | -4.12% |
| 06/25 | 1,625 | 1,629 | 1,603 | 1,604 | +0.06% | 547,200 | 3355億494万 | -4.35% |
| 06/24 | 1,599 | 1,625 | 1,594 | 1,603 | -1.11% | 616,500 | 3352億9578万 | -4.64% |
| 06/23 | 1,645 | 1,653 | 1,621 | 1,621 | -2.23% | 560,800 | 3390億6079万 | -3.8% |
| 06/22 | 1,639 | 1,665 | 1,627 | 1,658 | +3.17% | 723,600 | 3468億 | -1.72% |
| 06/21 | 1,629 | 1,629 | 1,591 | 1,607 | -2.84% | 795,400 | 3361億3245万 | -4.85% |
| 06/18 | 1,696 | 1,700 | 1,654 | 1,654 | -2.59% | 1,244,700 | 3459億6333万 | -2.19% |
| 06/17 | 1,710 | 1,721 | 1,686 | 1,698 | -0.82% | 550,600 | 3551億6671万 | +0.47% |
| 06/16 | 1,718 | 1,745 | 1,712 | 1,712 | -0.29% | 1,058,700 | 3580億9505万 | +1.48% |
| 06/15 | 1,701 | 1,727 | 1,700 | 1,717 | +1.24% | 726,300 | 3591億4089万 | +1.96% |
| 06/14 | 1,726 | 1,732 | 1,693 | 1,696 | -0.99% | 586,100 | 3547億4837万 | +0.77% |
| 06/11 | 1,749 | 1,749 | 1,693 | 1,713 | -2.73% | 1,065,400 | 3583億422万 | +1.72% |
| 06/10 | 1,741 | 1,768 | 1,737 | 1,761 | +0.92% | 807,800 | 3683億4427万 | +4.63% |
| 06/09 | 1,683 | 1,762 | 1,680 | 1,745 | +3.75% | 955,000 | 3649億9759万 | +3.99% |
| 06/08 | 1,685 | 1,695 | 1,669 | 1,682 | -0.18% | 406,900 | 3518億2002万 | +0.54% |
| 06/07 | 1,675 | 1,691 | 1,662 | 1,685 | +0.48% | 432,700 | 3524億4753万 | +0.9% |
| 06/04 | 1,681 | 1,685 | 1,671 | 1,677 | -0.89% | 488,200 | 3507億7418万 | +0.66% |
| 06/03 | 1,656 | 1,697 | 1,651 | 1,692 | +1.87% | 709,300 | 3539億1170万 | +1.74% |
| 06/02 | 1,650 | 1,661 | 1,635 | 1,661 | +2.34% | 806,500 | 3474億2750万 | +0.06% |
| 06/01 | 1,634 | 1,638 | 1,598 | 1,623 | -0.31% | 690,100 | 3394億7913万 | -2.05% |
| 05/31 | 1,664 | 1,673 | 1,621 | 1,628 | -3.15% | 503,600 | 3405億2497万 | -1.63% |
| 05/28 | 1,682 | 1,690 | 1,666 | 1,681 | +0.3% | 950,000 | 3516億1085万 | +1.57% |
| 05/27 | 1,711 | 1,723 | 1,664 | 1,676 | -2.16% | 1,385,800 | 3505億6502万 | +1.33% |
| 05/26 | 1,706 | 1,720 | 1,699 | 1,713 | -0.35% | 509,300 | 3583億422万 | +3.44% |
| 05/25 | 1,707 | 1,723 | 1,701 | 1,719 | +1.3% | 448,900 | 3595億5923万 | +3.93% |
| 05/24 | 1,699 | 1,719 | 1,696 | 1,697 | -0.24% | 293,900 | 3549億5754万 | +2.79% |
| 05/21 | 1,700 | 1,715 | 1,693 | 1,701 | -0.18% | 360,000 | 3557億9421万 | +3.03% |
| 05/20 | 1,668 | 1,710 | 1,667 | 1,704 | +1.67% | 346,700 | 3564億2171万 | +3.21% |
| 05/19 | 1,693 | 1,695 | 1,667 | 1,676 | -1.93% | 468,200 | 3505億6502万 | +1.51% |
| 05/18 | 1,688 | 1,714 | 1,672 | 1,709 | +3.01% | 567,800 | 3574億6755万 | +3.58% |
| 05/17 | 1,651 | 1,663 | 1,642 | 1,659 | +1.84% | 348,700 | 3470億917万 | +0.55% |
| 05/14 | 1,632 | 1,635 | 1,615 | 1,629 | +0.8% | 517,800 | 3407億3414万 | -1.33% |
| 05/13 | 1,639 | 1,657 | 1,604 | 1,616 | -0.98% | 750,000 | 3380億1496万 | -2.36% |
| 05/12 | 15:00 株式給付信託(BBT)への追加拠出に関するお知らせ |
| 05/12 | 15:00 2021年12月期第1四半期決算説明資料 |
| 05/12 | 15:00 2021年12月期第1四半期決算補足説明資料 |
| 05/12 | 15:00 2021年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/12 | 1,690 | 1,690 | 1,623 | 1,632 | -3.43% | 643,600 | 3413億6164万 | -1.63% |
| 05/11 | 1,735 | 1,736 | 1,685 | 1,690 | -2.14% | 641,800 | 3534億9336万 | +1.75% |
| 05/10 | 1,718 | 1,743 | 1,714 | 1,727 | +2.19% | 715,900 | 3612億3257万 | +4.04% |
| 05/07 | 1,652 | 1,696 | 1,640 | 1,690 | +3.11% | 701,400 | 3534億9336万 | +1.81% |
| 05/06 | 1,664 | 1,671 | 1,636 | 1,639 | +1.61% | 617,400 | 3428億2581万 | -1.27% |
| 04/30 | 1,606 | 1,622 | 1,599 | 1,613 | 0% | 497,600 | 3373億8745万 | -2.95% |
| 04/28 | 1,600 | 1,630 | 1,589 | 1,613 | +1.96% | 609,500 | 3373億8745万 | -3.12% |
| 04/27 | 1,606 | 1,606 | 1,582 | 1,582 | -2.1% | 509,100 | 3309億326万 | -5.1% |
| 04/26 | 1,607 | 1,619 | 1,593 | 1,616 | +0.56% | 418,100 | 3380億1496万 | -3.35% |
| 04/23 | 1,611 | 1,618 | 1,588 | 1,607 | +0.63% | 515,600 | 3361億3245万 | -4.17% |
| 04/22 | 1,588 | 1,598 | 1,572 | 1,597 | +1.72% | 402,900 | 3340億4077万 | -5.11% |
| 04/21 | 1,576 | 1,588 | 1,558 | 1,570 | -2.73% | 692,400 | 3283億9324万 | -6.99% |
| 04/20 | 1,654 | 1,655 | 1,610 | 1,614 | -3.47% | 749,900 | 3375億9662万 | -4.72% |
| 04/19 | 1,700 | 1,705 | 1,666 | 1,672 | -1.99% | 420,200 | 3497億2835万 | -1.53% |
| 04/16 | 1,679 | 1,709 | 1,672 | 1,706 | +1.79% | 414,800 | 3568億4005万 | +0.47% |
| 04/15 | 1,660 | 1,680 | 1,652 | 1,676 | +1.45% | 601,300 | 3505億6502万 | -1.24% |
| 04/14 | 15:00 役員の異動のお知らせ |
| 04/14 | 1,665 | 1,670 | 1,626 | 1,652 | -2.31% | 681,300 | 3455億4499万 | -2.65% |
| 04/13 | 1,707 | 1,712 | 1,691 | 1,691 | -0.88% | 458,000 | 3537億253万 | -0.35% |
| 04/12 | 1,685 | 1,710 | 1,685 | 1,706 | +1.37% | 435,500 | 3568億4005万 | +0.59% |
| 04/09 | 1,695 | 1,724 | 1,670 | 1,683 | +0.9% | 1,009,000 | 3520億2919万 | -0.53% |
| 04/08 | 1,691 | 1,704 | 1,655 | 1,668 | -1.94% | 786,000 | 3488億9168万 | -1.13% |
| 04/07 | 1,697 | 1,723 | 1,695 | 1,701 | +0.95% | 728,900 | 3557億9421万 | +1.01% |
| 04/06 | 1,754 | 1,754 | 1,681 | 1,685 | -2.88% | 777,200 | 3524億4753万 | +0.42% |
| 04/05 | 1,718 | 1,747 | 1,707 | 1,735 | +1.58% | 649,100 | 3629億591万 | +3.71% |
| 04/02 | 1,719 | 1,719 | 1,683 | 1,708 | +1.73% | 722,700 | 3572億5838万 | +2.46% |
| 04/01 | 1,675 | 1,696 | 1,660 | 1,679 | -0.12% | 543,900 | 3511億9252万 | +1.14% |
| 03/31 | 1,700 | 1,723 | 1,680 | 1,681 | -2.04% | 761,900 | 3516億1085万 | +1.51% |
| 03/30 | 1,684 | 1,719 | 1,673 | 1,716 | +1.96% | 578,100 | 3589億3172万 | +3.87% |
| 03/29 | 1,700 | 1,703 | 1,663 | 1,683 | -1.29% | 1,017,300 | 3520億2919万 | +2.25% |
| 03/26 | 1,711 | 1,723 | 1,698 | 1,705 | +1.67% | 551,300 | 3566億3088万 | +3.96% |
| 03/25 | 1,692 | 1,714 | 1,668 | 1,677 | +0.6% | 606,300 | 3507億7418万 | +2.69% |
| 03/24 | 1,680 | 1,708 | 1,663 | 1,667 | -2.74% | 523,000 | 3486億8251万 | +2.33% |
| 03/23 | 16:30 格付の変更に関するお知らせ |
| 03/23 | 1,735 | 1,760 | 1,711 | 1,714 | -0.46% | 662,400 | 3585億1339万 | +5.35% |
| 03/22 | 1,730 | 1,742 | 1,701 | 1,722 | -1.88% | 608,200 | 3601億8673万 | +6.1% |
| 03/16 | 11:00 役員の異動のお知らせ |
