| 2024 |
| 04/26 | 2,892 | 2,893 | 2,843 | 2,878 | -0.1% | 2,907,000 | 3兆2648億 | -1.34% |
| 04/25 | 2,910 | 2,915 | 2,872 | 2,881 | -1.4% | 3,130,400 | 3兆2682億 | -1.44% |
| 04/24 | 2,904 | 2,927 | 2,900 | 2,922 | -0.07% | 2,218,400 | 3兆3147億 | -0.17% |
| 04/23 | 2,920 | 2,929 | 2,906 | 2,924 | +0.14% | 1,833,600 | 3兆3170億 | -0.24% |
| 04/22 | 2,908 | 2,925 | 2,889 | 2,920 | +2.17% | 2,555,200 | 3兆3124億 | -0.48% |
| 04/19 | 2,909 | 2,912 | 2,816 | 2,858 | -1.89% | 3,687,600 | 3兆2421億 | -2.66% |
| 04/18 | 2,895 | 2,940 | 2,889 | 2,913 | +0.8% | 2,086,000 | 3兆3045億 | -0.92% |
| 04/17 | 2,919 | 2,928 | 2,884 | 2,890 | -0.17% | 2,486,700 | 3兆2784億 | -1.7% |
| 04/16 | 2,948 | 2,949 | 2,886 | 2,895 | -2.43% | 2,680,000 | 3兆2841億 | -1.56% |
| 04/15 | 2,917 | 2,969 | 2,908 | 2,967 | +1.33% | 2,248,100 | 3兆3658億 | +0.85% |
| 04/12 | 2,925 | 2,945 | 2,912 | 2,928 | +0.27% | 2,197,600 | 3兆3215億 | -0.41% |
| 04/11 | 2,901 | 2,934 | 2,883 | 2,920 | +0.14% | 1,696,600 | 3兆3124億 | -0.75% |
| 04/10 | 2,925 | 2,930 | 2,906 | 2,916 | -0.07% | 1,736,700 | 1兆1026億 | -0.88% |
| 04/09 | 2,908 | 2,918 | 2,888 | 2,918 | +0.72% | 2,034,900 | 3兆3102億 | -0.85% |
| 04/08 | 2,879 | 2,898 | 2,867 | 2,897 | 0% | 2,137,700 | 3兆2863億 | -1.56% |
| 04/05 | 2,880 | 2,908 | 2,862 | 2,897 | +0.35% | 2,032,100 | 3兆2863億 | -1.66% |
| 04/04 | 2,918 | 2,920 | 2,875 | 2,887 | -0.41% | 2,494,400 | 3兆2750億 | -2.07% |
| 04/03 | 2,880 | 2,905 | 2,865 | 2,899 | +1.58% | 3,433,900 | 3兆2886億 | -1.76% |
| 04/02 | 2,900 | 2,910 | 2,841 | 2,854 | -1.31% | 3,297,700 | 3兆2376億 | -3.39% |
| 04/01 | 2,924 | 2,934 | 2,878 | 2,892 | -0.92% | 2,531,000 | 3兆2807億 | -2.3% |
| 04/01 | 株式分割 1→3 |
| 03/29 | 2,915 | 2,943 | 2,896 | 2,919 | +0.66% | 3,019,400 | 3兆3113億 | -1.55% |
| 03/28 | 3,000 | 3,009 | 2,900 | 2,900 | -3.97% | 4,075,600 | 1兆965億 | -2.26% |
| 03/27 | 3,004 | 3,038 | 3,004 | 3,020 | +0.37% | 4,729,500 | 3兆4259億 | +1.65% |
| 03/26 | 3,016 | 3,021 | 2,988 | 3,009 | -0.79% | 3,740,700 | 3兆4134億 | +1.28% |
| 03/25 | 3,021 | 3,052 | 3,000 | 3,033 | +0.83% | 6,790,800 | 3兆4406億 | +2.16% |
| 03/22 | 2,999 | 3,038 | 2,998 | 3,008 | +0.38% | 4,917,600 | 3兆4123億 | +1.45% |
| 03/21 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 03/21 | 3,017 | 3,023 | 2,985 | 2,997 | -0.94% | 3,691,200 | 3兆3994億 | +1.14% |
| 03/19 | 2,984 | 3,031 | 2,978 | 3,025 | +1.35% | 3,554,700 | 3兆4315億 | +2.06% |
| 03/18 | 2,959 | 2,992 | 2,948 | 2,985 | +0.7% | 2,691,600 | 3兆3858億 | +0.73% |
| 03/15 | 2,963 | 2,987 | 2,952 | 2,964 | +0.08% | 4,179,600 | 3兆3623億 | +0.03% |
| 03/14 | 2,912 | 2,963 | 2,902 | 2,962 | +1.37% | 2,746,800 | 3兆3597億 | -0.08% |
| 03/13 | 2,928 | 2,949 | 2,899 | 2,922 | +0.35% | 3,089,400 | 3兆3143億 | -1.53% |
| 03/12 | 2,921 | 2,922 | 2,873 | 2,911 | -0.34% | 3,159,600 | 3兆3026億 | -1.98% |
| 03/11 | 2,920 | 2,937 | 2,888 | 2,921 | +0.24% | 3,820,800 | 3兆3139億 | -1.74% |
| 03/08 | 2,946 | 2,946 | 2,903 | 2,914 | -1.9% | 4,704,300 | 3兆3060億 | -1.97% |
| 03/07 | 2,932 | 2,974 | 2,932 | 2,971 | +1.35% | 2,508,900 | 3兆3699億 | +0.06% |
| 03/06 | 2,929 | 2,947 | 2,918 | 2,931 | +0.06% | 3,139,800 | 3兆3249億 | -1.05% |
| 03/05 | 2,921 | 2,935 | 2,902 | 2,929 | +0.05% | 3,080,400 | 3兆3230億 | -0.9% |
| 03/04 | 2,950 | 2,958 | 2,921 | 2,928 | -1.46% | 4,842,900 | 3兆3215億 | -0.75% |
| 03/01 | 2,940 | 2,978 | 2,932 | 2,971 | +0.55% | 4,810,500 | 3兆3707億 | +0.89% |
| 02/29 | 2,950 | 2,969 | 2,932 | 2,955 | +0.17% | 6,158,700 | 3兆3521億 | +0.65% |
| 02/28 | 2,950 | 2,972 | 2,936 | 2,950 | -0.7% | 3,796,500 | 3兆3465億 | +0.72% |
| 02/27 | 2,993 | 3,005 | 2,956 | 2,971 | -1.45% | 5,374,200 | 3兆3699億 | +1.6% |
| 02/26 | 3,015 | 3,046 | 3,005 | 3,014 | +0.25% | 3,544,200 | 3兆4194億 | +3.37% |
| 02/22 | 2,992 | 3,023 | 2,987 | 3,007 | +0.73% | 3,581,100 | 3兆4107億 | +3.43% |
| 02/21 | 3,003 | 3,003 | 2,974 | 2,985 | +0.07% | 2,261,700 | 3兆3862億 | +2.9% |
| 02/20 | 3,007 | 3,009 | 2,959 | 2,983 | -1.13% | 3,500,700 | 3兆3839億 | +3.04% |
| 02/19 | 2,967 | 3,018 | 2,960 | 3,017 | +1.67% | 2,657,700 | 3兆4225億 | +4.43% |
| 02/16 | 2,950 | 2,986 | 2,938 | 2,967 | +0.95% | 3,683,400 | 3兆3661億 | +2.96% |
| 02/15 | 2,955 | 2,956 | 2,914 | 2,939 | -0.91% | 4,040,400 | 3兆3344億 | +2.24% |
| 02/14 | 2,985 | 3,007 | 2,956 | 2,966 | -1.77% | 3,681,600 | 3兆3650億 | +3.39% |
| 02/13 | 3,012 | 3,024 | 2,975 | 3,020 | +1.16% | 3,590,700 | 3兆4255億 | +5.55% |
| 02/09 | 2,983 | 3,007 | 2,960 | 2,985 | +0.2% | 3,913,200 | 3兆3862億 | +4.7% |
| 02/08 | 2,995 | 3,006 | 2,949 | 2,979 | -0.7% | 4,025,700 | 3兆3794億 | +4.82% |
| 02/07 | 3,047 | 3,053 | 2,986 | 3,000 | -1.62% | 4,754,100 | 3兆4032億 | +5.97% |
| 02/06 | 3,000 | 3,108 | 3,000 | 3,049 | +2.02% | 8,674,800 | 3兆4592億 | +8.17% |
| 02/05 | 2,997 | 2,998 | 2,958 | 2,989 | +0.22% | 3,448,500 | 3兆3907億 | +6.56% |
| 02/02 | 2,932 | 2,986 | 2,905 | 2,982 | +1.71% | 7,350,900 | 3兆3831億 | +6.78% |
| 02/01 | 2,890 | 2,999 | 2,879 | 2,932 | +4.22% | 14,003,100 | 3兆3264億 | +5.44% |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 01/31 | （IR情報）15:00 株式分割および株式分割に伴う定款の一部変更ならびに株主優待制度の変更に関するお知らせ |
| 01/31 | （IR情報）15:00 通期業績予想および配当予想の修正に関するお知らせ |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 2,763 | 2,815 | 2,762 | 2,814 | +1.21% | 3,751,500 | 3兆1918億 | +1.5% |
| 01/30 | 2,803 | 2,823 | 2,772 | 2,780 | -0.58% | 3,329,700 | 3兆1536億 | +0.47% |
| 01/29 | 2,782 | 2,796 | 2,775 | 2,796 | +0.9% | 2,006,100 | 3兆1721億 | +1.24% |
| 01/26 | 2,806 | 2,806 | 2,770 | 2,771 | -1.33% | 2,961,900 | 3兆1438億 | +0.52% |
| 01/25 | 2,760 | 2,813 | 2,750 | 2,809 | +2.15% | 4,125,600 | 3兆1861億 | +1.95% |
| 01/24 | 2,774 | 2,785 | 2,738 | 2,750 | -1.08% | 3,094,500 | 3兆1192億 | -0.08% |
| 01/23 | 2,824 | 2,826 | 2,777 | 2,780 | -1.49% | 2,508,600 | 3兆1532億 | +0.97% |
| 01/22 | 2,768 | 2,822 | 2,754 | 2,822 | +1.94% | 2,413,500 | 3兆2009億 | +2.53% |
| 01/19 | 2,809 | 2,812 | 2,760 | 2,768 | -0.98% | 2,878,800 | 3兆1400億 | +0.73% |
| 01/18 | 2,825 | 2,837 | 2,795 | 2,795 | -1.51% | 2,711,400 | 3兆1710億 | +1.76% |
| 01/17 | （IR情報）16:00 代表取締役の異動に関するお知らせ |
| 01/17 | 2,837 | 2,868 | 2,824 | 2,838 | +0.13% | 4,232,400 | 3兆2198億 | +3.48% |
| 01/16 | 2,846 | 2,869 | 2,827 | 2,835 | -0.2% | 2,261,400 | 3兆2156億 | +3.53% |
| 01/15 | 2,833 | 2,842 | 2,813 | 2,840 | +0.32% | 2,550,900 | 3兆2221億 | +3.93% |
| 01/12 | 2,818 | 2,833 | 2,790 | 2,831 | +0.63% | 2,683,200 | 3兆2118億 | +3.79% |
| 01/11 | 2,793 | 2,828 | 2,792 | 2,814 | +1.08% | 3,288,300 | 3兆1918億 | +3.41% |
| 01/10 | 2,764 | 2,790 | 2,754 | 2,784 | +0.65% | 2,558,700 | 3兆1561億 | +2.53% |
| 01/09 | 2,774 | 2,779 | 2,743 | 2,766 | -0.23% | 3,040,200 | 3兆1357億 | +2.05% |
| 01/05 | 2,745 | 2,776 | 2,731 | 2,772 | +0.9% | 3,166,200 | 3兆1428億 | +2.48% |
| 01/04 | 2,710 | 2,747 | 2,679 | 2,747 | +1.39% | 3,134,400 | 3兆1149億 | +1.75% |
| 2023 |
| 12/29 | 2,711 | 2,725 | 2,691 | 2,710 | +0.17% | 2,201,100 | 3兆722億 | +0.51% |
| 12/28 | 2,689 | 2,705 | 2,681 | 2,705 | -0.1% | 1,545,900 | 3兆669億 | +0.41% |
| 12/27 | 2,683 | 2,708 | 2,675 | 2,708 | +1.2% | 2,392,200 | 3兆699億 | +0.51% |
| 12/26 | 2,691 | 2,693 | 2,668 | 2,676 | -0.71% | 2,142,300 | 3兆336億 | -0.68% |
| 12/25 | 2,700 | 2,701 | 2,685 | 2,695 | +0.06% | 1,219,200 | 3兆552億 | +0.06% |
| 12/22 | 2,690 | 2,702 | 2,681 | 2,693 | +0.32% | 1,816,800 | 3兆533億 | +0.04% |
| 12/21 | 2,668 | 2,687 | 2,650 | 2,684 | +0.62% | 2,087,400 | 3兆434億 | -0.17% |
| 12/20 | （IR情報）15:00 簡易株式交換による連結子会社3社(株式会社アトレ・仙台ターミナルビル株式会社・JR東日本レンタリース株式会社)の完全子会社化に関するお知らせ |
| 12/20 | 2,657 | 2,685 | 2,648 | 2,668 | -0.3% | 2,928,900 | 3兆245億 | -0.72% |
| 12/19 | 2,700 | 2,709 | 2,663 | 2,676 | -1.36% | 2,852,700 | 3兆336億 | -0.38% |
| 12/18 | 2,722 | 2,722 | 2,667 | 2,713 | -1.06% | 3,396,600 | 3兆756億 | +1.11% |
| 12/15 | 2,750 | 2,751 | 2,723 | 2,742 | -1.07% | 3,814,800 | 3兆1084億 | +2.34% |
| 12/14 | 2,767 | 2,771 | 2,750 | 2,771 | +0.64% | 3,322,800 | 3兆1421億 | +3.64% |
| 12/13 | 2,725 | 2,772 | 2,719 | 2,754 | +1.2% | 3,941,700 | 3兆1220億 | +3.29% |
| 12/12 | 2,732 | 2,736 | 2,706 | 2,721 | -0.32% | 2,613,300 | 3兆850億 | +2.25% |
| 12/11 | 2,727 | 2,734 | 2,708 | 2,730 | +1.15% | 3,428,400 | 3兆948億 | +2.62% |
| 12/08 | 2,726 | 2,726 | 2,687 | 2,699 | -1.17% | 4,517,700 | 3兆597億 | +1.49% |
| 12/07 | 2,715 | 2,733 | 2,707 | 2,731 | +0.76% | 4,468,500 | 3兆960億 | +2.73% |
| 12/06 | 2,680 | 2,713 | 2,669 | 2,710 | +0.38% | 3,096,900 | 3兆725億 | +2.11% |
| 12/05 | （5%ルール）ブラックロック(ネザーランド)BV(BlackRock (Neth…（0.15%）ブラックロック・インベストメント・マネジメント(…（0.16%）ブラックロック・インスティテューショナル・トラス…（1.23%）ブラックロック・インベストメント・マネジメント(…（0.11%）ブラックロック・アセット・マネジメント・アイルラ…（0.66%）ブラックロック・フィナンシャル・マネジメント・イ…（0.02%）ブラックロック・ジャパン（1.75%）アペリオ・グループ・エルエルシー(Aperio Group,…（0.13%）ブラックロック・ファンド・マネジャーズ・リミテッ…（0.22%）ブラックロック・ファンド・アドバイザーズ(Black…（1.73%） |
| 12/05 | 2,667 | 2,707 | 2,663 | 2,700 | +1.44% | 4,593,000 | 3兆608億 | +1.95% |
| 12/04 | 2,656 | 2,669 | 2,630 | 2,661 | +0.15% | 2,346,000 | 3兆174億 | +0.66% |
| 12/01 | 2,671 | 2,673 | 2,651 | 2,657 | -0.29% | 3,016,200 | 3兆128億 | +0.62% |
| 11/30 | 2,627 | 2,676 | 2,597 | 2,665 | +1.05% | 10,094,700 | 3兆215億 | +1.06% |
