| 2017 |
| 06/01 | 3,590 | 3,595 | 3,585 | 3,595 | +0.28% | 38,600 | 2056億3400万 | -0.55% |
| 05/31 | 3,585 | 3,590 | 3,585 | 3,585 | -1.78% | 16,500 | 2050億6200万 | -0.83% |
| 05/30 | 3,585 | 3,650 | 3,585 | 3,650 | +1.67% | 146,400 | 2087億8000万 | +0.97% |
| 05/29 | 3,585 | 3,595 | 3,585 | 3,590 | -0.14% | 17,900 | 2053億4800万 | -0.64% |
| 05/26 | 3,590 | 3,595 | 3,585 | 3,595 | 0% | 19,400 | 2056億3400万 | -0.5% |
| 05/25 | 3,590 | 3,600 | 3,585 | 3,595 | -0.14% | 22,600 | 2056億3400万 | -0.5% |
| 05/24 | 3,595 | 3,600 | 3,595 | 3,600 | +0.28% | 62,300 | 2059億2000万 | -0.36% |
| 05/23 | 3,595 | 3,595 | 3,590 | 3,590 | 0% | 38,300 | 2053億4800万 | -0.64% |
| 05/22 | 3,590 | 3,595 | 3,590 | 3,590 | +0.14% | 48,900 | 2053億4800万 | -0.64% |
| 05/19 | 3,590 | 3,590 | 3,585 | 3,585 | +0.14% | 39,700 | 2050億6200万 | -0.77% |
| 05/18 | 3,580 | 3,590 | 3,580 | 3,580 | -0.14% | 97,200 | 2047億7600万 | -0.91% |
| 05/17 | 3,585 | 3,585 | 3,575 | 3,585 | +0.56% | 171,100 | 2050億6200万 | -0.77% |
| 05/16 | 3,585 | 3,590 | 3,565 | 3,565 | -0.7% | 274,800 | 2039億1800万 | -1.36% |
| 05/15 | 3,585 | 3,600 | 3,585 | 3,590 | -0.14% | 125,700 | 2053億4800万 | -0.69% |
| 05/12 | 3,585 | 3,600 | 3,580 | 3,595 | 0% | 101,600 | 2056億3400万 | -0.55% |
| 05/11 | （IR情報）15:00 住友不動産株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 05/11 | （IR情報）15:00 平成29年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 3,590 | 3,595 | 3,585 | 3,595 | 0% | 40,800 | 2056億3400万 | -0.55% |
| 05/10 | 3,735 | 3,760 | 3,585 | 3,595 | -4.39% | 58,200 | 2056億3400万 | -0.53% |
| 05/09 | 3,945 | 3,945 | 3,735 | 3,760 | -3.47% | 52,500 | 2150億7200万 | +4.04% |
| 05/08 | 3,630 | 3,900 | 3,620 | 3,895 | +7.15% | 66,900 | 2227億9400万 | +7.98% |
| 05/02 | （5%ルール）住友不動産（97.15%） |
| 05/02 | （IR情報）15:00 支配株主である住友不動産株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
| 05/02 | 3,600 | 3,640 | 3,600 | 3,635 | +0.28% | 13,500 | 2079億2200万 | +1.11% |
| 05/01 | 3,585 | 3,625 | 3,585 | 3,625 | +0.97% | 17,600 | 2073億5000万 | +0.89% |
| 04/28 | 3,590 | 3,600 | 3,585 | 3,590 | -0.14% | 15,100 | 2053億4800万 | -0.03% |
| 04/27 | 3,595 | 3,605 | 3,595 | 3,595 | 0% | 39,000 | 2056億3400万 | +0.11% |
| 04/26 | 3,600 | 3,600 | 3,595 | 3,595 | 0% | 131,200 | 2056億3400万 | +0.11% |
| 04/25 | 3,600 | 3,600 | 3,595 | 3,595 | 0% | 94,700 | 2056億3400万 | +0.11% |
| 04/24 | 3,600 | 3,600 | 3,595 | 3,595 | -0.14% | 117,600 | 2056億3400万 | +0.33% |
| 04/21 | 3,595 | 3,600 | 3,595 | 3,600 | +0.14% | 70,100 | 2059億2000万 | +1.27% |
| 04/20 | 3,595 | 3,600 | 3,595 | 3,595 | 0% | 251,900 | 2056億3400万 | +1.9% |
| 04/19 | 3,595 | 3,600 | 3,595 | 3,595 | +0.14% | 244,300 | 2056億3400万 | +2.68% |
| 04/18 | 3,595 | 3,595 | 3,590 | 3,590 | 0% | 41,400 | 2053億4800万 | +3.31% |
| 04/17 | 3,595 | 3,595 | 3,590 | 3,590 | 0% | 47,800 | 2053億4800万 | +4.06% |
| 04/14 | 3,590 | 3,595 | 3,590 | 3,590 | -0.14% | 77,100 | 2053億4800万 | +4.85% |
| 04/13 | 3,590 | 3,595 | 3,590 | 3,595 | +0.14% | 693,400 | 2056億3400万 | +5.83% |
| 04/12 | 3,595 | 3,595 | 3,590 | 3,590 | 0% | 58,100 | 2053億4800万 | +6.5% |
| 04/11 | 3,595 | 3,595 | 3,590 | 3,590 | 0% | 45,900 | 2053億4800万 | +7.32% |
| 04/10 | 3,595 | 3,595 | 3,590 | 3,590 | -0.14% | 134,700 | 2053億4800万 | +8.26% |
| 04/07 | （5%ルール）Wellington Management Company LLP（1.91%）Wellington Management Japan Pte Ltd（0.5%） |
| 04/07 | 3,595 | 3,595 | 3,590 | 3,595 | 0% | 120,300 | 2056億3400万 | +9.3% |
| 04/06 | 3,595 | 3,595 | 3,590 | 3,595 | +0.14% | 76,500 | 2056億3400万 | +10.21% |
| 04/05 | 3,590 | 3,595 | 3,590 | 3,590 | 0% | 64,000 | 2053億4800万 | +11.01% |
| 04/04 | 3,585 | 3,595 | 3,585 | 3,590 | +0.14% | 262,700 | 2053億4800万 | +12.01% |
| 04/03 | 3,590 | 3,590 | 3,585 | 3,585 | 0% | 173,600 | 2050億6200万 | +12.91% |
| 03/31 | 3,590 | 3,590 | 3,585 | 3,585 | 0% | 585,500 | 2050億6200万 | +13.92% |
| 03/30 | 3,585 | 3,590 | 3,585 | 3,585 | 0% | 1,307,300 | 2050億6200万 | +14.94% |
| 03/29 | 3,585 | 3,590 | 3,585 | 3,585 | 0% | 124,700 | 2050億6200万 | +16.06% |
| 03/28 | 3,585 | 3,590 | 3,585 | 3,585 | 0% | 580,800 | 2050億6200万 | +17.16% |
| 03/27 | 3,585 | 3,590 | 3,585 | 3,585 | -0.14% | 159,600 | 2050億6200万 | +18.28% |
| 03/24 | 3,590 | 3,590 | 3,585 | 3,590 | 0% | 481,900 | 2053億4800万 | +19.59% |
| 03/23 | 3,590 | 3,595 | 3,590 | 3,590 | 0% | 197,300 | 2053億4800万 | +20.83% |
| 03/22 | 3,590 | 3,605 | 3,585 | 3,590 | +5.43% | 1,088,200 | 2053億4800万 | +22.11% |
| 03/21 | 3,405 | 3,405 | 3,405 | 3,405 | +17.25% | 35,600 | 1947億6600万 | +17.13% |
| 03/17 | （IR情報）15:00 平成29年3月期配当予想の修正に関するお知らせ |
| 03/17 | （IR情報）15:00 支配株主である住友不動産株式会社による当社株式に対する公開買付けに関する意見表明及び応募推奨に関するお知らせ |
| 03/17 | 2,921 | 2,921 | 2,885 | 2,904 | -0.58% | 85,900 | 1661億880万 | +0.9% |
| 03/16 | 2,900 | 2,936 | 2,885 | 2,921 | +0.34% | 52,700 | 1670億8120万 | +1.81% |
| 03/15 | 2,916 | 2,928 | 2,906 | 2,911 | -0.89% | 35,500 | 1665億920万 | +1.89% |
| 03/14 | 2,957 | 2,959 | 2,936 | 2,937 | -1.01% | 42,000 | 1679億9640万 | +3.16% |
| 03/13 | 2,939 | 2,984 | 2,925 | 2,967 | +0.95% | 41,600 | 1697億1240万 | +4.8% |
| 03/10 | 2,962 | 2,967 | 2,926 | 2,939 | +0.38% | 61,900 | 1681億1080万 | +4.44% |
| 03/09 | 2,943 | 2,951 | 2,909 | 2,928 | -0.54% | 51,200 | 1674億8160万 | +4.65% |
| 03/08 | 2,923 | 2,947 | 2,915 | 2,944 | +0.48% | 67,600 | 1683億9680万 | +5.82% |
| 03/07 | 2,881 | 2,930 | 2,868 | 2,930 | +1.67% | 77,500 | 1675億9600万 | +5.85% |
| 03/06 | 2,876 | 2,883 | 2,862 | 2,882 | -0.69% | 62,700 | 1648億5040万 | +4.69% |
| 03/03 | 2,909 | 2,935 | 2,893 | 2,902 | -0.68% | 72,000 | 1659億9440万 | +5.87% |
| 03/02 | 2,938 | 2,957 | 2,912 | 2,922 | +1% | 55,100 | 1671億3840万 | +7.03% |
| 03/01 | 2,866 | 2,899 | 2,851 | 2,893 | +1.15% | 61,300 | 1654億7960万 | +6.48% |
| 02/28 | 2,857 | 2,916 | 2,855 | 2,860 | +0.35% | 84,900 | 1635億9200万 | +5.69% |
| 02/27 | 2,868 | 2,889 | 2,830 | 2,850 | -1.35% | 64,100 | 1630億2000万 | +5.71% |
| 02/24 | 2,861 | 2,903 | 2,857 | 2,889 | +0.42% | 56,400 | 1652億5080万 | +7.56% |
| 02/23 | 2,848 | 2,878 | 2,841 | 2,877 | +1.02% | 69,600 | 1645億6440万 | +7.55% |
| 02/22 | 2,865 | 2,865 | 2,825 | 2,848 | -0.32% | 73,000 | 1629億560万 | +6.79% |
| 02/21 | 2,838 | 2,865 | 2,831 | 2,857 | +0.35% | 34,000 | 1634億2040万 | +7.41% |
| 02/20 | 2,862 | 2,862 | 2,815 | 2,847 | -0.66% | 42,900 | 1628億4840万 | +7.35% |
| 02/17 | 2,809 | 2,878 | 2,791 | 2,866 | +1.74% | 113,100 | 1639億3520万 | +8.31% |
| 02/16 | 2,822 | 2,822 | 2,794 | 2,817 | -0.21% | 57,400 | 1611億3240万 | +6.58% |
| 02/15 | 2,777 | 2,836 | 2,774 | 2,823 | +2.54% | 161,900 | 1614億7560万 | +6.93% |
| 02/14 | 2,784 | 2,835 | 2,746 | 2,753 | +2.27% | 121,200 | 1574億7160万 | +4.36% |
| 02/13 | 2,708 | 2,719 | 2,682 | 2,692 | +0.37% | 56,600 | 1539億8240万 | +2.01% |
| 02/10 | 2,639 | 2,705 | 2,625 | 2,682 | +3.11% | 152,300 | 1534億1040万 | +1.4% |
| 02/09 | 2,670 | 2,670 | 2,582 | 2,601 | -2.4% | 114,700 | 1487億7720万 | -1.85% |
| 02/08 | 2,542 | 2,820 | 2,542 | 2,665 | +5% | 265,000 | 1524億3800万 | +0.26% |
| 02/07 | （IR情報）15:00 平成29年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 2,545 | 2,554 | 2,522 | 2,538 | -0.47% | 66,000 | 1451億7360万 | -4.62% |
| 02/06 | 2,569 | 2,570 | 2,547 | 2,550 | +0.47% | 37,400 | 1458億6000万 | -4.42% |
| 02/03 | 2,528 | 2,546 | 2,513 | 2,538 | +0.4% | 68,300 | 1451億7360万 | -5.19% |
| 02/02 | 2,577 | 2,579 | 2,525 | 2,528 | -1.98% | 74,700 | 1446億160万 | -5.92% |
| 02/01 | 2,562 | 2,582 | 2,553 | 2,579 | +0.27% | 65,000 | 1475億1880万 | -4.45% |
| 01/31 | 2,562 | 2,585 | 2,560 | 2,572 | -0.58% | 57,800 | 1471億1840万 | -5.09% |
| 01/30 | 2,591 | 2,611 | 2,581 | 2,587 | -0.96% | 63,400 | 1479億7640万 | -4.92% |
| 01/27 | 2,632 | 2,634 | 2,605 | 2,612 | -0.04% | 41,700 | 1494億640万 | -4.43% |
| 01/26 | 2,639 | 2,639 | 2,607 | 2,613 | +0.35% | 53,700 | 1494億6360万 | -4.77% |
| 01/25 | 2,639 | 2,652 | 2,588 | 2,604 | -0.19% | 54,500 | 1489億4880万 | -5.48% |
| 01/24 | 2,594 | 2,640 | 2,594 | 2,609 | +0.42% | 127,200 | 1492億3480万 | -5.64% |
| 01/23 | 2,609 | 2,612 | 2,589 | 2,598 | -1.22% | 84,800 | 1486億560万 | -6.41% |
| 01/20 | 2,637 | 2,643 | 2,611 | 2,630 | -1.24% | 157,300 | 1504億3600万 | -5.67% |
| 01/19 | 2,687 | 2,708 | 2,642 | 2,663 | -0.11% | 115,600 | 1523億2360万 | -4.82% |
| 01/18 | 2,655 | 2,674 | 2,639 | 2,666 | +0.11% | 110,200 | 1524億9520万 | -4.96% |
| 01/17 | 2,700 | 2,700 | 2,660 | 2,663 | -1.77% | 79,100 | 1523億2360万 | -5.33% |
| 01/16 | 2,746 | 2,747 | 2,692 | 2,711 | -2.17% | 68,400 | 1550億6920万 | -3.9% |
| 01/13 | 2,749 | 2,782 | 2,740 | 2,771 | +0.8% | 54,900 | 1585億120万 | -1.91% |
| 01/12 | 2,768 | 2,785 | 2,743 | 2,749 | -0.69% | 73,700 | 1572億4280万 | -2.72% |
| 01/11 | 2,790 | 2,798 | 2,761 | 2,768 | -0.79% | 83,800 | 1583億2960万 | -2.23% |
| 01/10 | 2,835 | 2,835 | 2,784 | 2,790 | -1.31% | 72,500 | 1595億8800万 | -1.62% |
| 01/06 | 2,788 | 2,834 | 2,782 | 2,827 | +0.75% | 68,600 | 1617億440万 | -0.32% |
