| 2024 |
| 04/19 | 808 | 814 | 780 | 794 | -2.46% | 195,500 | 745億1638万 | +4.75% |
| 04/18 | 812 | 821 | 797 | 814 | +0.87% | 108,900 | 763億9337万 | +8.24% |
| 04/17 | 831 | 842 | 803 | 807 | -1.34% | 193,700 | 757億3642万 | +8.18% |
| 04/16 | 846 | 854 | 811 | 818 | -3.76% | 196,900 | 767億6876万 | +10.39% |
| 04/15 | 835 | 858 | 826 | 850 | +0.59% | 218,600 | 797億7194万 | +15.8% |
| 04/12 | 800 | 856 | 800 | 845 | +5.23% | 322,500 | 793億270万 | +16.39% |
| 04/11 | 826 | 826 | 795 | 803 | -3.25% | 175,900 | 753億6102万 | +11.84% |
| 04/10 | 813 | 836 | 812 | 830 | +0.73% | 243,600 | 778億9496万 | +16.57% |
| 04/09 | （IR情報）15:00 新TOCビル計画の変更等に関するお知らせ |
| 04/09 | 798 | 825 | 783 | 824 | +4.7% | 215,300 | 773億3186万 | +16.71% |
| 04/08 | 792 | 795 | 772 | 787 | +0.25% | 138,200 | 738億5944万 | +12.59% |
| 04/05 | 781 | 786 | 763 | 785 | +0.26% | 163,300 | 736億7174万 | +13.11% |
| 04/04 | 794 | 804 | 777 | 783 | -0.25% | 219,200 | 734億8404万 | +13.64% |
| 04/03 | 765 | 786 | 761 | 785 | +1.03% | 262,000 | 736億7174万 | +14.77% |
| 04/02 | 752 | 780 | 741 | 777 | +6.58% | 525,600 | 729億2094万 | +14.26% |
| 04/01 | 732 | 744 | 726 | 729 | +0.41% | 170,400 | 684億1617万 | +8% |
| 03/29 | 696 | 730 | 696 | 726 | +4.61% | 237,100 | 681億3462万 | +7.88% |
| 03/28 | 699 | 708 | 690 | 694 | -1.28% | 476,100 | 651億3145万 | +3.43% |
| 03/27 | 705 | 708 | 694 | 703 | +2.63% | 658,200 | 659億7609万 | +4.77% |
| 03/26 | 675 | 690 | 673 | 685 | +0.88% | 278,100 | 642億8680万 | +2.24% |
| 03/25 | 685 | 691 | 679 | 679 | -1.59% | 353,100 | 637億2371万 | +1.34% |
| 03/22 | 696 | 696 | 684 | 690 | -0.86% | 198,000 | 647億5605万 | +3.14% |
| 03/21 | 695 | 700 | 689 | 696 | +1.02% | 276,800 | 653億1914万 | +4.19% |
| 03/19 | 678 | 689 | 672 | 689 | +1.92% | 151,500 | 646億6220万 | +3.14% |
| 03/18 | 679 | 686 | 675 | 676 | +0.3% | 176,900 | 634億4216万 | +1.35% |
| 03/15 | 671 | 677 | 667 | 674 | +1.97% | 232,100 | 632億5446万 | +1.05% |
| 03/14 | 654 | 663 | 653 | 661 | 0% | 241,600 | 620億3442万 | -0.75% |
| 03/13 | 667 | 679 | 656 | 661 | -1.64% | 186,900 | 620億3442万 | -0.9% |
| 03/12 | 655 | 673 | 654 | 672 | +4.19% | 252,300 | 630億6676万 | +0.45% |
| 03/11 | 648 | 653 | 639 | 645 | -1.98% | 309,000 | 605億3283万 | -3.59% |
| 03/08 | 648 | 662 | 647 | 658 | +1.23% | 260,300 | 617億5287万 | -1.94% |
| 03/07 | 661 | 668 | 648 | 650 | -0.31% | 273,200 | 610億207万 | -3.42% |
| 03/06 | 649 | 660 | 647 | 652 | -0.76% | 291,900 | 611億8977万 | -3.41% |
| 03/05 | 649 | 660 | 645 | 657 | +0.15% | 163,000 | 616億5902万 | -3.1% |
| 03/04 | 665 | 665 | 653 | 656 | -0.76% | 224,700 | 615億6517万 | -3.39% |
| 03/01 | 665 | 665 | 652 | 661 | +0.61% | 193,700 | 620億3442万 | -2.79% |
| 02/29 | 667 | 668 | 657 | 657 | -2.52% | 185,400 | 616億5902万 | -3.67% |
| 02/28 | 671 | 675 | 666 | 674 | +0.6% | 159,800 | 632億5446万 | -1.32% |
| 02/27 | 668 | 678 | 665 | 670 | 0% | 92,500 | 628億7906万 | -2.19% |
| 02/26 | 677 | 684 | 669 | 670 | -0.89% | 119,300 | 628億7906万 | -2.33% |
| 02/22 | 680 | 681 | 670 | 676 | -0.29% | 56,800 | 634億4216万 | -1.6% |
| 02/21 | 681 | 684 | 678 | 678 | -0.44% | 62,900 | 636億2986万 | -1.45% |
| 02/20 | 681 | 687 | 674 | 681 | -0.15% | 97,400 | 639億1140万 | -1.3% |
| 02/19 | 675 | 682 | 669 | 682 | +0.44% | 157,700 | 640億525万 | -1.45% |
| 02/16 | 674 | 684 | 669 | 679 | +1.8% | 131,700 | 637億2371万 | -2.16% |
| 02/15 | 672 | 672 | 660 | 667 | +0.76% | 50,600 | 625億9751万 | -4.17% |
| 02/14 | 682 | 682 | 659 | 662 | -3.07% | 86,900 | 621億2827万 | -5.29% |
| 02/13 | 675 | 686 | 673 | 683 | +3.02% | 118,700 | 640億9910万 | -2.84% |
| 02/09 | 668 | 675 | 662 | 663 | -1.78% | 118,400 | 622億2212万 | -5.82% |
| 02/08 | 671 | 677 | 661 | 675 | +0.9% | 92,700 | 633億4831万 | -4.39% |
| 02/07 | 681 | 699 | 667 | 669 | -2.34% | 229,200 | 627億8521万 | -5.37% |
| 02/06 | （IR情報）15:00 令和6年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 690 | 690 | 675 | 685 | -1.15% | 145,700 | 642億8680万 | -3.25% |
| 02/05 | 693 | 696 | 684 | 693 | +1.17% | 67,100 | 650億3760万 | -2.26% |
| 02/02 | 701 | 702 | 685 | 685 | -2.14% | 153,200 | 642億8680万 | -3.52% |
| 02/01 | 709 | 709 | 700 | 700 | -1.41% | 88,100 | 656億9454万 | -1.55% |
| 01/31 | 703 | 710 | 701 | 710 | +1.28% | 40,500 | 666億3303万 | -0.14% |
| 01/30 | 709 | 712 | 701 | 701 | -0.57% | 63,500 | 657億8839万 | -1.27% |
| 01/29 | 693 | 715 | 693 | 705 | +2.47% | 89,000 | 661億6379万 | -0.7% |
| 01/26 | 692 | 695 | 687 | 688 | -0.72% | 57,000 | 645億6835万 | -2.96% |
| 01/25 | 692 | 700 | 691 | 693 | 0% | 79,100 | 650億3760万 | -2.26% |
| 01/24 | 700 | 700 | 692 | 693 | -1.42% | 80,200 | 650億3760万 | -2.39% |
| 01/23 | 708 | 714 | 701 | 703 | -0.28% | 60,700 | 659億7609万 | -1.13% |
| 01/22 | 699 | 714 | 699 | 705 | +1.59% | 64,200 | 661億6379万 | -0.84% |
| 01/19 | 714 | 714 | 692 | 694 | -2.8% | 128,200 | 651億3145万 | -2.53% |
| 01/18 | 705 | 719 | 705 | 714 | +1.71% | 71,200 | 670億843万 | +0.42% |
| 01/17 | 715 | 722 | 702 | 702 | -1.13% | 66,500 | 658億8224万 | -0.85% |
| 01/16 | 727 | 727 | 708 | 710 | -3.14% | 77,100 | 666億3303万 | +0.71% |
| 01/15 | 732 | 741 | 730 | 733 | +0.14% | 118,100 | 687億9157万 | +4.56% |
| 01/12 | 737 | 741 | 724 | 732 | -0.68% | 94,700 | 686億9772万 | +5.17% |
| 01/11 | 744 | 751 | 737 | 737 | -0.67% | 75,700 | 691億6697万 | +6.66% |
| 01/10 | 760 | 760 | 738 | 742 | -1.33% | 106,100 | 696億3621万 | +8.32% |
| 01/09 | 730 | 756 | 730 | 752 | +3.3% | 196,800 | 705億7471万 | +10.75% |
| 01/05 | 707 | 729 | 706 | 728 | +4.3% | 151,300 | 683億2232万 | +8.17% |
| 01/04 | 700 | 710 | 690 | 698 | 0% | 156,200 | 655億684万 | +4.49% |
| 2023 |
| 12/29 | 710 | 711 | 697 | 698 | -1.69% | 80,000 | 655億684万 | +5.12% |
| 12/28 | 707 | 714 | 706 | 710 | +0.28% | 38,400 | 666億3303万 | +7.58% |
| 12/27 | （IR情報）15:00 親会社等の中間決算に関するお知らせ |
| 12/27 | 705 | 709 | 700 | 708 | +0.28% | 120,300 | 664億4534万 | +7.93% |
| 12/26 | 720 | 720 | 706 | 706 | -1.4% | 73,700 | 662億5764万 | +8.45% |
| 12/25 | 700 | 723 | 697 | 716 | +3.62% | 112,500 | 671億9613万 | +10.66% |
| 12/22 | 696 | 703 | 689 | 691 | -0.72% | 59,500 | 648億4990万 | +7.63% |
| 12/21 | 685 | 700 | 684 | 696 | +1.61% | 106,500 | 653億1914万 | +8.92% |
| 12/20 | 690 | 692 | 676 | 685 | -0.29% | 99,300 | 642億8680万 | +7.7% |
| 12/19 | 689 | 689 | 668 | 687 | -0.29% | 200,400 | 644億7450万 | +8.7% |
| 12/18 | 701 | 705 | 682 | 689 | -3.09% | 177,000 | 646億6220万 | +9.54% |
| 12/15 | 721 | 725 | 700 | 711 | -1.11% | 230,000 | 667億2688万 | +13.58% |
| 12/14 | 718 | 729 | 704 | 719 | -0.69% | 222,300 | 674億7768万 | +15.41% |
| 12/13 | 716 | 726 | 697 | 724 | +1.54% | 348,200 | 679億4693万 | +16.96% |
| 12/12 | 681 | 718 | 675 | 713 | +4.7% | 487,400 | 669億1458万 | +15.93% |
| 12/11 | 638 | 684 | 635 | 681 | +6.91% | 423,000 | 639億1140万 | +11.27% |
| 12/08 | 618 | 637 | 617 | 637 | +1.43% | 251,800 | 597億8203万 | +4.43% |
| 12/07 | 607 | 631 | 605 | 628 | +2.61% | 199,200 | 589億3739万 | +3.12% |
| 12/06 | 600 | 618 | 600 | 612 | +2% | 184,600 | 574億3580万 | +0.33% |
| 12/05 | 599 | 605 | 599 | 600 | -0.17% | 87,000 | 563億961万 | -1.64% |
| 12/04 | 597 | 602 | 595 | 601 | +0.84% | 128,200 | 564億346万 | -1.64% |
| 12/01 | 601 | 602 | 594 | 596 | -0.67% | 110,300 | 559億3421万 | -2.61% |
| 11/30 | 596 | 601 | 595 | 600 | +0.84% | 87,900 | 563億961万 | -2.12% |
| 11/29 | 598 | 601 | 595 | 595 | -0.5% | 72,800 | 558億4036万 | -3.25% |
| 11/28 | 598 | 601 | 594 | 598 | +0.17% | 159,700 | 561億2191万 | -3.08% |
| 11/27 | 603 | 603 | 596 | 597 | -0.33% | 77,800 | 560億2806万 | -3.4% |
| 11/24 | 603 | 603 | 597 | 599 | -0.17% | 57,200 | 562億1576万 | -3.39% |
| 11/22 | 596 | 602 | 596 | 600 | +0.67% | 68,000 | 563億961万 | -3.54% |
