| 2020 |
| 12/14 | 393 | 400 | 393 | 397 | +0.76% | 270,200 | 532億9322万 | +0.76% |
| 12/11 | 392 | 394 | 386 | 394 | +0.51% | 281,700 | 528億9050万 | 0% |
| 12/10 | 386 | 394 | 386 | 392 | +1.82% | 367,200 | 526億2202万 | -0.76% |
| 12/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 942,651株（0.7%）+0.01% |
| 12/09 | 380 | 386 | 377 | 385 | +1.32% | 251,500 | 516億8234万 | -2.53% |
| 12/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 938,851株（0.69%）-0.01% |
| 12/08 | 374 | 383 | 372 | 380 | +1.6% | 311,400 | 510億1115万 | -3.8% |
| 12/07 | 385 | 388 | 373 | 374 | -2.86% | 594,000 | 502億571万 | -5.56% |
| 12/04 | （5%ルール）Baillie Gifford Overseas Limited（0.99%）Baillie Gifford&Co（3.38%） |
| 12/04 | 388 | 388 | 377 | 385 | -1.03% | 492,600 | 516億8234万 | -3.02% |
| 12/03 | 398 | 398 | 382 | 389 | -1.02% | 440,300 | 522億1930万 | -2.26% |
| 12/02 | 400 | 400 | 392 | 393 | -0.76% | 420,900 | 527億5626万 | -1.5% |
| 12/01 | 392 | 400 | 391 | 396 | +1.28% | 377,000 | 531億5898万 | -1% |
| 11/30 | 400 | 403 | 390 | 391 | -1.26% | 450,100 | 524億8778万 | -2.49% |
| 11/27 | 393 | 403 | 393 | 396 | -0.25% | 594,200 | 531億5898万 | -1.49% |
| 11/26 | 395 | 400 | 393 | 397 | +0.51% | 337,600 | 532億9322万 | -1.49% |
| 11/25 | 400 | 402 | 393 | 395 | +0.25% | 435,800 | 530億2474万 | -2.23% |
| 11/24 | 391 | 395 | 387 | 394 | +2.87% | 350,200 | 528億9050万 | -2.72% |
| 11/20 | 384 | 390 | 380 | 383 | +1.59% | 456,900 | 514億1387万 | -5.43% |
| 11/19 | （IR情報）17:15 取締役候補者の選任、監査役候補者の選任及び退任に関するお知らせ |
| 11/19 | 380 | 386 | 376 | 377 | -2.08% | 613,100 | 506億843万 | -7.14% |
| 11/18 | 390 | 390 | 380 | 385 | -1.28% | 476,100 | 516億8234万 | -5.41% |
| 11/17 | 399 | 399 | 389 | 390 | -1.27% | 512,800 | 523億5354万 | -4.41% |
| 11/16 | 405 | 409 | 378 | 395 | -3.42% | 1,215,300 | 530億2474万 | -3.66% |
| 11/13 | （IR情報）17:30 支配株主等に関する事項について |
| 11/13 | （IR情報）17:30 剰余金の配当に関するお知らせ |
| 11/13 | （IR情報）17:30 通期連結業績予想と実績値との差異及び個別業績の前年実績値との差異に関するお知らせ |
| 11/13 | （IR情報）17:30 2020年9月期通期決算説明資料〔IFRS〕(連結) |
| 11/13 | （IR情報）17:30 2020年9月期決算短信〔IFRS〕(連結) |
| 11/13 | 407 | 410 | 399 | 409 | -0.49% | 612,100 | 549億410万 | -0.49% |
| 11/12 | 422 | 422 | 404 | 411 | -2.38% | 443,100 | 551億7258万 | 0% |
| 11/11 | 428 | 431 | 416 | 421 | 0% | 498,300 | 565億1498万 | +2.18% |
| 11/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 941,078株（0.7%）+0.08% |
| 11/10 | 416 | 426 | 415 | 421 | +4.21% | 681,600 | 565億1498万 | +1.94% |
| 11/09 | 402 | 404 | 398 | 404 | +0.75% | 433,600 | 542億3290万 | -2.18% |
| 11/06 | 400 | 401 | 392 | 401 | 0% | 527,500 | 538億3018万 | -3.14% |
| 11/05 | 404 | 404 | 396 | 401 | +0.75% | 428,800 | 538億3018万 | -3.61% |
| 11/04 | 399 | 405 | 396 | 398 | +1.79% | 584,200 | 534億2746万 | -4.78% |
| 11/02 | 387 | 399 | 384 | 391 | 0% | 494,300 | 524億8778万 | -6.9% |
| 10/30 | 412 | 413 | 389 | 391 | -5.33% | 638,600 | 524億8778万 | -7.57% |
| 10/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 838,927株（0.62%）+0.08% |
| 10/29 | 400 | 413 | 398 | 413 | 0% | 534,500 | 554億4106万 | -2.82% |
| 10/28 | 410 | 415 | 407 | 413 | 0% | 343,700 | 554億4106万 | -3.28% |
| 10/27 | 416 | 417 | 410 | 413 | -1.43% | 305,800 | 554億4106万 | -4.18% |
| 10/26 | 423 | 428 | 416 | 419 | +0.24% | 331,000 | 562億4650万 | -3.68% |
| 10/23 | 421 | 423 | 409 | 418 | +0.72% | 386,700 | 561億1226万 | -4.57% |
| 10/22 | 427 | 427 | 415 | 415 | -1.66% | 343,900 | 557億954万 | -5.68% |
| 10/21 | 425 | 427 | 421 | 422 | -1.17% | 316,000 | 566億4922万 | -4.74% |
| 10/20 | 416 | 430 | 415 | 427 | +2.89% | 649,200 | 573億2042万 | -4.04% |
| 10/19 | 402 | 415 | 397 | 415 | +4.8% | 503,600 | 557億954万 | -6.95% |
| 10/16 | 404 | 404 | 393 | 396 | -2.7% | 669,800 | 531億5898万 | -11.61% |
| 10/15 | 406 | 414 | 404 | 407 | -0.49% | 403,900 | 546億3562万 | -9.76% |
| 10/14 | 409 | 417 | 404 | 409 | -0.73% | 777,000 | 549億410万 | -9.71% |
| 10/13 | 415 | 416 | 403 | 412 | -1.44% | 746,400 | 553億682万 | -9.25% |
| 10/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 729,427株（0.54%）再IN |
| 10/12 | 421 | 421 | 415 | 418 | -0.24% | 479,900 | 561億1226万 | -8.33% |
| 10/09 | 427 | 429 | 414 | 419 | -2.56% | 934,700 | 562億4650万 | -8.52% |
| 10/08 | 433 | 435 | 428 | 430 | -0.23% | 505,700 | 577億2314万 | -6.32% |
| 10/07 | 431 | 433 | 429 | 431 | 0% | 462,900 | 578億5738万 | -6.51% |
| 10/06 | 435 | 436 | 418 | 431 | -0.69% | 999,300 | 578億5738万 | -6.71% |
| 10/05 | （自社株買い）取締役会(2020年5月14日)での決議状況(取得期間2020年5月15日～2020年9月30日) |
| 10/05 | 439 | 440 | 428 | 434 | 0% | 751,700 | 582億6010万 | -6.26% |
| 10/02 | 443 | 449 | 430 | 434 | -2.03% | 754,500 | 582億6010万 | -6.67% |
| 09/30 | 460 | 462 | 440 | 443 | -1.34% | 865,000 | 594億6826万 | -5.14% |
| 09/29 | 461 | 467 | 446 | 449 | -2.6% | 731,500 | 602億7370万 | -4.26% |
| 09/28 | 449 | 463 | 449 | 461 | +1.99% | 770,000 | 618億8458万 | -1.91% |
| 09/25 | 442 | 459 | 441 | 452 | +3.2% | 861,900 | 606億7642万 | -3.83% |
| 09/24 | 472 | 472 | 430 | 438 | -7.4% | 2,181,500 | 587億9706万 | -7.01% |
| 09/23 | 510 | 520 | 473 | 473 | -6.34% | 2,397,100 | 634億9545万 | 0% |
| 09/18 | （IR情報）17:00 通期連結業績予想の上方修正、減損損失の計上及び配当方針の変更に関するお知らせ |
| 09/18 | 509 | 515 | 501 | 505 | -0.98% | 499,500 | 677億9113万 | +6.77% |
| 09/17 | 498 | 511 | 493 | 510 | +2.2% | 653,000 | 684億6233万 | +7.82% |
| 09/16 | 476 | 499 | 476 | 499 | +5.72% | 562,000 | 669億8569万 | +5.5% |
| 09/15 | 476 | 484 | 470 | 472 | -0.84% | 285,500 | 633億6121万 | 0% |
| 09/14 | 482 | 485 | 469 | 476 | +0.42% | 432,100 | 638億9817万 | +1.28% |
| 09/11 | （IR情報）16:30 組織変更及び人事異動に関するお知らせ |
| 09/11 | 475 | 483 | 470 | 474 | +0.64% | 524,000 | 636億2969万 | +1.28% |
| 09/10 | 463 | 473 | 460 | 471 | +3.06% | 380,300 | 632億2697万 | +1.07% |
| 09/09 | 454 | 457 | 449 | 457 | -0.65% | 432,400 | 613億4762万 | -1.51% |
| 09/08 | 460 | 462 | 454 | 460 | 0% | 280,700 | 617億5034万 | -0.65% |
| 09/07 | 450 | 466 | 449 | 460 | +1.77% | 360,200 | 617億5034万 | -0.43% |
| 09/04 | （自社株買い）取締役会(2020年5月14日)での決議状況(取得期間2020年5月15日～2020年9月30日) |
| 09/04 | 453 | 453 | 446 | 452 | -0.88% | 355,500 | 606億7642万 | -1.53% |
| 09/03 | 459 | 461 | 451 | 456 | 0% | 326,100 | 612億1338万 | -0.44% |
| 09/02 | 458 | 458 | 449 | 456 | -0.22% | 369,100 | 612億1338万 | 0% |
| 09/01 | 461 | 461 | 448 | 457 | -1.51% | 484,400 | 613億4762万 | +0.44% |
| 08/31 | 462 | 467 | 454 | 464 | +2.2% | 696,100 | 622億8729万 | +2.2% |
| 08/28 | 468 | 468 | 444 | 454 | -3.2% | 969,900 | 609億4490万 | +0.22% |
| 08/27 | 485 | 485 | 468 | 469 | -3.1% | 428,600 | 629億5849万 | +3.76% |
| 08/26 | 489 | 492 | 475 | 484 | -0.82% | 271,300 | 649億7209万 | +7.56% |
| 08/25 | 485 | 493 | 477 | 488 | +2.31% | 411,500 | 655億905万 | +8.93% |
| 08/24 | 470 | 477 | 469 | 477 | +0.42% | 180,400 | 640億3241万 | +7.19% |
| 08/21 | 471 | 478 | 467 | 475 | +1.71% | 406,500 | 637億6393万 | +7.22% |
| 08/20 | 476 | 478 | 462 | 467 | -3.31% | 435,200 | 626億9001万 | +5.66% |
| 08/19 | 476 | 485 | 468 | 483 | +1.05% | 397,000 | 648億3785万 | +9.77% |
| 08/18 | 483 | 483 | 469 | 478 | -0.62% | 426,700 | 641億6665万 | +9.38% |
| 08/17 | 502 | 503 | 474 | 481 | -6.05% | 797,700 | 645億6937万 | +10.57% |
| 08/14 | 504 | 512 | 493 | 512 | +0.59% | 1,092,800 | 687億3081万 | +18.24% |
| 08/13 | 460 | 527 | 459 | 509 | +11.38% | 2,900,800 | 683億2809万 | +18.65% |
| 08/12 | （IR情報）17:15 2020年9月期第3四半期決算補足資料(IFRS) |
| 08/12 | （IR情報）17:15 2020年9月期第3四半期決算短信〔IFRS〕(連結) |
| 08/12 | 436 | 459 | 431 | 457 | +4.58% | 620,300 | 613億4762万 | +7.28% |
| 08/11 | 425 | 439 | 422 | 437 | +2.82% | 475,700 | 586億6282万 | +3.07% |
| 08/07 | 425 | 430 | 421 | 425 | -0.47% | 410,300 | 570億5194万 | +0.47% |
| 08/06 | 424 | 429 | 420 | 427 | +0.23% | 312,700 | 573億2042万 | +0.95% |
| 08/05 | 433 | 438 | 422 | 426 | -1.16% | 551,500 | 571億8618万 | +0.71% |
| 08/04 | （IR情報）18:00 自己株式の取得結果および取得終了に関するお知らせ |
| 08/04 | （自社株買い）取締役会(2020年5月14日)での決議状況(取得期間2020年5月15日～2020年9月30日) |
| 08/04 | 418 | 434 | 417 | 431 | +4.11% | 463,200 | 578億5738万 | +2.13% |
| 08/03 | 410 | 415 | 408 | 414 | +2.48% | 404,100 | 555億7530万 | -2.13% |
| 07/31 | 416 | 418 | 401 | 404 | -3.58% | 521,300 | 542億3290万 | -4.72% |
| 07/30 | 419 | 422 | 415 | 419 | +0.48% | 283,400 | 562億4650万 | -1.41% |
| 07/29 | 425 | 425 | 416 | 417 | -2.34% | 273,400 | 559億7802万 | -2.11% |
| 07/28 | 426 | 434 | 424 | 427 | +0.23% | 263,300 | 573億2042万 | -0.23% |
| 07/27 | 432 | 432 | 419 | 426 | -2.74% | 269,600 | 571億8618万 | -0.47% |
| 07/22 | 431 | 440 | 427 | 438 | +0.69% | 311,000 | 587億9706万 | +2.1% |
| 07/21 | （IR情報）16:50 不動産投資事業の強化にむけて健美家株式会社を子会社化 |
| 07/21 | 427 | 438 | 426 | 435 | +3.08% | 364,600 | 583億9434万 | +1.64% |
| 07/20 | 417 | 422 | 415 | 422 | +1.2% | 257,400 | 566億4922万 | -1.4% |
| 07/17 | 419 | 423 | 414 | 417 | -0.48% | 566,100 | 559億7802万 | -2.34% |
| 07/16 | 443 | 443 | 417 | 419 | -4.77% | 506,300 | 562億4650万 | -1.64% |
| 07/13 | （自社株買い）取締役会(2020年5月14日)での決議状況(取得期間2020年5月15日～2020年9月30日) |
