| 2022 |
| 05/09 | 35,500 | 35,625 | 35,150 | 35,200 | -1.4% | 11,804 | 1858億5600万 | -0.8% |
| 05/06 | 35,625 | 35,825 | 35,450 | 35,700 | +0.14% | 7,092 | 1884億9600万 | +0.44% |
| 05/02 | 35,525 | 35,925 | 35,325 | 35,650 | +0.78% | 17,264 | 1882億3200万 | +0.23% |
| 04/28 | 35,800 | 35,900 | 35,375 | 35,375 | -1.19% | 12,352 | 1867億8000万 | -0.55% |
| 04/27 | 35,050 | 35,825 | 35,050 | 35,800 | +1.42% | 7,604 | 1890億2400万 | +0.57% |
| 04/26 | 16:00 資金の借入に関するお知らせ |
| 04/26 | 35,525 | 35,750 | 35,150 | 35,300 | -0.63% | 14,576 | 1863億8400万 | -0.81% |
| 04/25 | 35,400 | 35,625 | 35,050 | 35,525 | 0% | 8,276 | 1875億7200万 | -0.23% |
| 04/22 | 35,450 | 35,650 | 35,250 | 35,525 | +0.42% | 8,232 | 1875億7200万 | -0.18% |
| 04/21 | 35,300 | 35,550 | 35,125 | 35,375 | +0.35% | 11,372 | 1867億8000万 | -0.51% |
| 04/20 | 16:00 資金の借入に関するお知らせ |
| 04/20 | 35,475 | 35,575 | 35,100 | 35,250 | -0.14% | 13,400 | 1861億2000万 | -0.73% |
| 04/19 | 35,375 | 35,500 | 35,250 | 35,300 | -0.63% | 11,980 | 1863億8400万 | -0.42% |
| 04/18 | 35,575 | 35,625 | 35,325 | 35,525 | -0.07% | 4,540 | 1875億7200万 | +0.39% |
| 04/15 | 35,475 | 35,600 | 35,400 | 35,550 | +0.28% | 3,760 | 1877億400万 | +0.65% |
| 04/14 | 35,175 | 35,700 | 35,175 | 35,450 | +0.78% | 7,248 | 1871億7600万 | +0.5% |
| 04/13 | 35,325 | 35,425 | 35,050 | 35,175 | -0.35% | 8,524 | 1857億2400万 | -0.08% |
| 04/12 | 35,375 | 35,500 | 35,175 | 35,300 | -0.21% | 5,436 | 1863億8400万 | +0.42% |
| 04/11 | 16:00 資金の借入に関するお知らせ |
| 04/11 | 35,100 | 35,550 | 35,075 | 35,375 | +1% | 5,060 | 1867億8000万 | +0.74% |
| 04/08 | 35,475 | 35,675 | 35,000 | 35,025 | -1.13% | 10,448 | 1849億3200万 | -0.15% |
| 04/07 | 16:00 資金の借入に関するお知らせ |
| 04/07 | 35,625 | 35,625 | 35,275 | 35,425 | -0.21% | 6,856 | 1870億4400万 | +1.02% |
| 04/06 | 16:00 資金の借入に関するお知らせ |
| 04/06 | 35,625 | 35,825 | 35,475 | 35,500 | -0.49% | 7,372 | 1874億4000万 | +1.3% |
| 04/05 | 35,825 | 35,825 | 35,375 | 35,675 | -0.42% | 13,656 | 1883億6400万 | +1.91% |
| 04/04 | 36,500 | 36,500 | 35,325 | 35,825 | -0.62% | 12,700 | 1891億5600万 | +2.49% |
| 04/01 | 36,000 | 36,125 | 35,325 | 36,050 | +0.84% | 18,444 | 1903億4400万 | +3.34% |
| 03/31 | 35,500 | 36,000 | 35,400 | 35,750 | +0.7% | 11,636 | 1887億6000万 | +2.71% |
| 03/30 | 35,950 | 36,400 | 35,075 | 35,500 | -3.27% | 13,312 | 1874億4000万 | +2.17% |
| 03/29 | 16:00 保有する不動産にかかる賃貸借契約の締結について(大崎MTビル) |
| 03/29 | 36,350 | 36,850 | 36,225 | 36,700 | +1.24% | 20,028 | 1937億7600万 | +5.74% |
| 03/28 | 35,775 | 36,375 | 35,750 | 36,250 | +1.33% | 17,076 | 1914億 | +4.66% |
| 03/25 | 36,075 | 36,150 | 35,775 | 35,775 | -0.63% | 10,936 | 1888億9200万 | +3.46% |
| 03/24 | 35,625 | 36,050 | 35,375 | 36,000 | +1.19% | 12,120 | 1900億8000万 | +4.28% |
| 03/23 | 35,875 | 35,875 | 35,275 | 35,575 | -0.63% | 7,164 | 1878億3600万 | +3.32% |
| 03/22 | 35,050 | 35,925 | 34,900 | 35,800 | +2.21% | 11,244 | 1890億2400万 | +4.12% |
| 03/18 | 34,675 | 35,075 | 34,600 | 35,025 | +0.86% | 14,620 | 1849億3200万 | +1.99% |
| 03/17 | 34,350 | 34,775 | 34,350 | 34,725 | +1.54% | 6,972 | 1833億4800万 | +1.19% |
| 03/16 | 33,775 | 34,350 | 33,675 | 34,200 | +1.33% | 9,112 | 1805億7600万 | -0.27% |
| 03/15 | 33,675 | 33,950 | 33,550 | 33,750 | 0% | 11,148 | 1782億 | -1.62% |
| 03/14 | 33,800 | 34,100 | 33,750 | 33,750 | -0.37% | 7,476 | 1782億 | -1.73% |
| 03/11 | 34,325 | 34,625 | 33,875 | 33,875 | -1.31% | 13,316 | 1788億6000万 | -1.5% |
| 03/10 | 33,800 | 34,475 | 33,800 | 34,325 | +1.78% | 17,656 | 1812億3600万 | -0.26% |
| 03/09 | 33,875 | 34,350 | 33,525 | 33,725 | -0.52% | 12,508 | 1780億6800万 | -2.02% |
| 03/08 | 34,250 | 34,425 | 33,900 | 33,900 | -1.38% | 9,156 | 1789億9200万 | -1.63% |
| 03/07 | 34,300 | 34,675 | 34,175 | 34,375 | -0.22% | 7,400 | 1815億 | -0.35% |
| 03/04 | 34,750 | 35,000 | 34,425 | 34,450 | -0.79% | 8,180 | 1818億9600万 | -0.16% |
| 03/03 | 34,975 | 35,000 | 34,675 | 34,725 | -0.36% | 4,916 | 1833億4800万 | +0.69% |
| 03/02 | 16:00 資金の借入(適用基準金利の変更)に関するお知らせ |
| 03/02 | 34,625 | 34,975 | 34,350 | 34,850 | +0.8% | 6,324 | 1840億800万 | +1.21% |
| 03/01 | 34,450 | 34,800 | 34,450 | 34,575 | +0.51% | 8,012 | 1825億5600万 | +0.54% |
| 02/28 | 33,800 | 34,400 | 33,800 | 34,400 | +0.88% | 9,864 | 1816億3200万 | +0.16% |
| 02/25 | 33,700 | 34,100 | 33,700 | 34,100 | +0.15% | 10,552 | 1800億4800万 | -0.56% |
| 02/24 | 16:00 資金の借入及び極度借入枠の契約期限延長に関するお知らせ |
| 02/24 | 33,950 | 34,625 | 33,525 | 34,050 | -0.51% | 15,764 | 1797億8400万 | -0.7% |
| 02/22 | 34,375 | 34,475 | 33,775 | 34,225 | -1.08% | 11,860 | 1807億800万 | -0.33% |
| 02/21 | 34,850 | 34,850 | 34,475 | 34,600 | -0.72% | 3,640 | 1826億8800万 | +0.6% |
| 02/18 | 16:00 資金の借入に関するお知らせ |
| 02/18 | 34,550 | 35,000 | 34,550 | 34,850 | +0.14% | 9,316 | 1840億800万 | +1.2% |
| 02/17 | 34,650 | 34,925 | 34,300 | 34,800 | +1.02% | 7,980 | 1837億4400万 | +0.95% |
| 02/16 | 33,750 | 34,450 | 33,750 | 34,450 | +2.23% | 5,868 | 1818億9600万 | -0.15% |
| 02/15 | 11:30 投資法人債の発行に関するお知らせ |
| 02/15 | 34,250 | 34,300 | 33,600 | 33,700 | -1.82% | 13,792 | 1779億3600万 | -2.45% |
| 02/14 | 34,175 | 34,425 | 34,150 | 34,325 | -1.22% | 6,484 | 1812億3600万 | -0.83% |
| 02/10 | 34,550 | 34,800 | 34,075 | 34,750 | +0.94% | 14,288 | 1834億8000万 | +0.26% |
| 02/09 | 33,875 | 34,550 | 33,650 | 34,425 | +0.81% | 13,392 | 1817億6400万 | -0.79% |
| 02/08 | 34,525 | 34,800 | 33,950 | 34,150 | -1.16% | 7,828 | 1803億1200万 | -1.81% |
| 02/07 | 34,700 | 34,875 | 34,300 | 34,550 | -0.43% | 6,104 | 1824億2400万 | -0.89% |
| 02/04 | 35,075 | 35,200 | 34,675 | 34,700 | -0.5% | 7,424 | 1832億1600万 | -0.66% |
| 02/03 | 34,500 | 35,125 | 34,475 | 34,875 | +1.09% | 7,128 | 1841億4000万 | -0.25% |
| 02/02 | 34,425 | 34,800 | 34,375 | 34,500 | +0.22% | 5,392 | 1821億6000万 | -1.38% |
| 02/01 | 35,050 | 35,300 | 34,300 | 34,425 | -1.01% | 10,952 | 1817億6400万 | -1.73% |
| 01/31 | 34,850 | 35,050 | 34,575 | 34,775 | -0.07% | 15,380 | 1836億1200万 | -0.88% |
| 01/28 | 34,400 | 34,800 | 34,150 | 34,800 | +0.58% | 10,324 | 1837億4400万 | -0.89% |
| 01/27 | 16:00 資金の借入に関するお知らせ |
| 01/27 | 34,000 | 34,600 | 33,575 | 34,600 | +1.84% | 19,344 | 1826億8800万 | -1.56% |
| 01/26 | 33,575 | 34,050 | 33,325 | 33,975 | +1.8% | 11,820 | 1793億8800万 | -3.47% |
| 01/25 | 33,925 | 33,925 | 33,150 | 33,375 | -1.11% | 11,728 | 1762億2000万 | -5.48% |
| 01/24 | 33,600 | 33,950 | 33,100 | 33,750 | +0.82% | 13,528 | 1782億 | -4.71% |
| 01/21 | 32,650 | 33,600 | 32,050 | 33,475 | +1.21% | 23,624 | 1767億4800万 | -5.74% |
| 01/20 | 34,050 | 34,375 | 33,050 | 33,075 | -2.86% | 31,936 | 1746億3600万 | -7.13% |
| 01/19 | 35,350 | 35,350 | 33,975 | 34,050 | -3.4% | 19,972 | 1797億8400万 | -4.72% |
| 01/18 | 35,575 | 35,675 | 35,250 | 35,250 | -1.05% | 5,508 | 1861億2000万 | -1.64% |
| 01/17 | 16:00 資金の借入に関するお知らせ |
| 01/17 | 35,750 | 35,875 | 35,525 | 35,625 | -0.14% | 4,060 | 1881億 | -0.72% |
| 01/14 | 35,800 | 35,975 | 35,675 | 35,675 | -0.07% | 7,824 | 1883億6400万 | -0.67% |
| 01/13 | 35,600 | 35,750 | 35,525 | 35,700 | +0.35% | 4,860 | 1884億9600万 | -0.66% |
| 01/12 | 35,450 | 35,725 | 35,450 | 35,575 | +0.07% | 6,148 | 1878億3600万 | -1.03% |
| 01/11 | 35,400 | 35,650 | 35,275 | 35,550 | +0.49% | 6,284 | 1877億400万 | -1.12% |
| 01/07 | 35,500 | 35,850 | 35,325 | 35,375 | -0.28% | 8,524 | 1867億8000万 | -1.59% |
| 01/06 | 35,775 | 35,925 | 35,400 | 35,475 | -0.84% | 7,704 | 1873億800万 | -1.34% |
| 01/05 | 36,550 | 36,600 | 35,750 | 35,775 | -1.65% | 11,548 | 1888億9200万 | -0.5% |
| 01/04 | 36,200 | 36,550 | 35,975 | 36,375 | +0.48% | 7,912 | 1920億6000万 | +1.21% |
| 2021 |
| 12/30 | 36,225 | 36,325 | 36,150 | 36,200 | -0.34% | 6,052 | 1911億3600万 | +0.74% |
| 12/29 | 35,575 | 36,325 | 35,525 | 36,325 | +2.4% | 11,360 | 1917億9600万 | +1.09% |
| 12/28 | 35,475 | 35,575 | 35,200 | 35,475 | +0.21% | 8,780 | 1873億800万 | -1.29% |
| 12/27 | 35,750 | 35,750 | 35,275 | 35,400 | -0.91% | 7,356 | 1869億1200万 | -1.55% |
| 12/24 | 35,750 | 35,825 | 35,525 | 35,725 | 0% | 6,236 | 1886億2800万 | -0.68% |
| 12/23 | 35,450 | 35,725 | 35,450 | 35,725 | +0.78% | 6,112 | 1886億2800万 | -0.76% |
| 12/22 | 16:00 資金の借入に関するお知らせ |
| 12/22 | 35,700 | 35,775 | 35,375 | 35,450 | -0.77% | 11,188 | 1871億7600万 | -1.62% |
| 12/21 | 35,950 | 36,125 | 35,650 | 35,725 | -0.21% | 9,048 | 1886億2800万 | -0.97% |
| 12/20 | 36,500 | 36,625 | 35,800 | 35,800 | -2.72% | 9,296 | 1890億2400万 | -0.83% |
| 12/17 | 36,100 | 36,900 | 35,975 | 36,800 | +1.8% | 20,204 | 1943億400万 | +1.87% |
| 12/16 | 36,150 | 36,225 | 36,050 | 36,150 | +0.28% | 5,756 | 1908億7200万 | +0.09% |
| 12/15 | 35,875 | 36,050 | 35,700 | 36,050 | +0.14% | 4,740 | 1903億4400万 | -0.23% |
| 12/14 | 36,150 | 36,175 | 35,750 | 36,000 | -0.48% | 8,572 | 1900億8000万 | -0.44% |
| 12/13 | 36,525 | 36,575 | 36,100 | 36,175 | -1.03% | 7,988 | 1910億400万 | -0.07% |
| 12/10 | 36,675 | 36,675 | 36,125 | 36,550 | +0.34% | 17,124 | 1929億8400万 | +0.89% |
| 12/09 | 36,400 | 36,500 | 36,075 | 36,425 | +0.14% | 11,828 | 1923億2400万 | +0.52% |
| 12/08 | 36,250 | 36,375 | 36,050 | 36,375 | +0.41% | 8,676 | 1920億6000万 | +0.37% |
| 12/07 | 35,950 | 36,225 | 35,950 | 36,225 | +0.84% | 7,872 | 1912億6800万 | -0.06% |
