| 2021 |
| 06/03 | 353 | 358 | 351 | 356 | +0.28% | 308,900 | 477億8939万 | -5.57% |
| 06/02 | 355 | 357 | 347 | 355 | -0.84% | 514,100 | 476億5515万 | -6.08% |
| 06/01 | （5%ルール）Orbis Investment Management (Guernsey) Limited（2.81%）Orbis Investment Management Limited（3.35%） |
| 06/01 | 364 | 365 | 357 | 358 | -2.45% | 447,400 | 480億5787万 | -5.54% |
| 05/31 | 366 | 370 | 360 | 367 | +0.27% | 450,100 | 492億6603万 | -3.42% |
| 05/28 | 367 | 368 | 363 | 366 | 0% | 440,100 | 491億3179万 | -4.19% |
| 05/27 | 370 | 371 | 363 | 366 | -1.61% | 447,900 | 491億3179万 | -4.44% |
| 05/26 | 371 | 375 | 369 | 372 | -0.53% | 237,500 | 499億3723万 | -3.38% |
| 05/25 | 377 | 379 | 371 | 374 | -1.32% | 336,400 | 502億571万 | -3.11% |
| 05/24 | 377 | 381 | 375 | 379 | +0.53% | 196,700 | 508億7691万 | -2.07% |
| 05/21 | 372 | 379 | 371 | 377 | +1.07% | 290,600 | 506億843万 | -2.84% |
| 05/20 | 368 | 375 | 368 | 373 | +0.27% | 219,100 | 500億7147万 | -4.11% |
| 05/19 | 372 | 373 | 368 | 372 | -0.8% | 251,300 | 499億3723万 | -4.86% |
| 05/18 | 369 | 375 | 367 | 375 | +1.63% | 269,000 | 503億3995万 | -4.34% |
| 05/17 | 371 | 375 | 368 | 369 | -0.27% | 279,100 | 495億3451万 | -6.11% |
| 05/14 | 360 | 376 | 355 | 370 | +0.27% | 494,300 | 496億6875万 | -6.33% |
| 05/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 794,951株（0.59%）-0.03% |
| 05/13 | （IR情報）17:00 2021年9月期第2四半期決算短信〔IFRS〕(連結) |
| 05/13 | （IR情報）17:00 2021年9月期第2四半期決算説明資料(IFRS) |
| 05/13 | 376 | 377 | 367 | 369 | -2.89% | 436,600 | 495億3451万 | -6.82% |
| 05/12 | 390 | 393 | 375 | 380 | -1.81% | 361,500 | 510億1115万 | -4.52% |
| 05/11 | 403 | 405 | 386 | 387 | -5.38% | 432,200 | 519億5082万 | -3.25% |
| 05/10 | 403 | 410 | 396 | 409 | +0.74% | 468,800 | 549億410万 | +2% |
| 05/07 | 404 | 409 | 403 | 406 | +1% | 374,600 | 545億138万 | +1.25% |
| 05/06 | 397 | 408 | 397 | 402 | +2.81% | 632,100 | 539億6442万 | +0.25% |
| 05/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 834,551株（0.62%）+0.04% |
| 04/30 | 388 | 398 | 388 | 391 | +1.56% | 495,800 | 524億8778万 | -2.74% |
| 04/28 | 382 | 387 | 380 | 385 | +1.32% | 1,146,500 | 516億8234万 | -4.47% |
| 04/28 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 790,651株（0.58%）-0.24% |
| 04/27 | 381 | 385 | 380 | 380 | -1.04% | 260,300 | 510億1115万 | -5.71% |
| 04/26 | 381 | 385 | 380 | 384 | 0% | 248,400 | 515億4811万 | -5.19% |
| 04/23 | 384 | 389 | 379 | 384 | -0.52% | 379,000 | 515億4811万 | -5.42% |
| 04/22 | 387 | 390 | 383 | 386 | 0% | 346,600 | 518億1658万 | -5.39% |
| 04/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,104,851株（0.82%）+0.08% |
| 04/21 | 395 | 395 | 382 | 386 | -3.26% | 563,500 | 518億1658万 | -5.85% |
| 04/20 | 400 | 403 | 397 | 399 | -1.24% | 450,000 | 535億6170万 | -3.16% |
| 04/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 994,651株（0.74%）+0.06% |
| 04/19 | 406 | 411 | 402 | 404 | -0.25% | 240,700 | 542億3290万 | -2.18% |
| 04/16 | 404 | 407 | 397 | 405 | -0.49% | 347,800 | 543億6714万 | -2.17% |
| 04/15 | 402 | 407 | 401 | 407 | +0.74% | 224,800 | 546億3562万 | -1.69% |
| 04/14 | 404 | 407 | 402 | 404 | +0.25% | 208,400 | 542億3290万 | -2.42% |
| 04/13 | 402 | 408 | 402 | 403 | -0.74% | 223,100 | 540億9866万 | -2.89% |
| 04/12 | 405 | 408 | 402 | 406 | +0.5% | 153,800 | 545億138万 | -2.17% |
| 04/09 | 400 | 408 | 399 | 404 | +1% | 282,500 | 542億3290万 | -2.65% |
| 04/08 | （5%ルール）楽天グループ（17.73%） |
| 04/08 | 408 | 409 | 399 | 400 | -2.68% | 452,800 | 536億9594万 | -3.38% |
| 04/07 | 409 | 412 | 405 | 411 | +0.49% | 206,000 | 551億7258万 | -0.72% |
| 04/06 | 413 | 416 | 407 | 409 | -0.49% | 351,000 | 549億410万 | -1.21% |
| 04/05 | 413 | 414 | 407 | 411 | -0.48% | 307,900 | 551億7258万 | -0.72% |
| 04/02 | 416 | 416 | 410 | 413 | 0% | 261,500 | 554億4106万 | -0.48% |
| 04/01 | （5%ルール）Orbis Investment Management (Guernsey) Limited（2.37%）Orbis Investment Management Limited（2.78%） |
| 04/01 | 413 | 416 | 410 | 413 | +0.49% | 213,500 | 554億4106万 | -0.24% |
| 03/31 | 418 | 419 | 409 | 411 | -1.67% | 362,200 | 551億7258万 | -0.96% |
| 03/30 | 418 | 422 | 414 | 418 | 0% | 369,100 | 561億1226万 | +0.72% |
| 03/29 | 415 | 418 | 412 | 418 | +1.7% | 413,500 | 561億1226万 | +0.72% |
| 03/26 | 411 | 414 | 408 | 411 | -0.48% | 496,500 | 551億7258万 | -0.96% |
| 03/25 | 411 | 415 | 408 | 413 | +2.23% | 315,600 | 554億4106万 | -0.72% |
| 03/24 | 412 | 414 | 401 | 404 | -3.12% | 495,600 | 542億3290万 | -2.88% |
| 03/23 | 420 | 425 | 414 | 417 | -0.95% | 341,600 | 559億7802万 | 0% |
| 03/22 | 431 | 431 | 421 | 421 | -2.32% | 334,500 | 565億1498万 | +0.96% |
| 03/19 | 431 | 431 | 424 | 431 | -1.15% | 322,900 | 578億5738万 | +2.86% |
| 03/18 | 440 | 440 | 430 | 436 | -0.46% | 296,700 | 585億2858万 | +3.81% |
| 03/17 | 430 | 438 | 428 | 438 | +2.58% | 381,400 | 587億9706万 | +4.29% |
| 03/16 | 417 | 428 | 414 | 427 | +2.4% | 485,800 | 573億2042万 | +1.43% |
| 03/15 | 415 | 418 | 410 | 417 | +0.72% | 345,500 | 559億7802万 | -1.18% |
| 03/12 | 414 | 416 | 404 | 414 | +0.73% | 602,100 | 555億7530万 | -1.9% |
| 03/11 | 411 | 413 | 405 | 411 | -0.48% | 481,000 | 551億7258万 | -3.07% |
| 03/10 | 409 | 415 | 405 | 413 | +1.72% | 360,500 | 554億4106万 | -2.59% |
| 03/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 915,500株（0.68%）-0.06% |
| 03/09 | 396 | 408 | 394 | 406 | +2.53% | 444,800 | 545億138万 | -4.25% |
| 03/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 998,700株（0.74%）-0.06% |
| 03/08 | 395 | 402 | 392 | 396 | +0.51% | 368,000 | 531億5898万 | -6.6% |
| 03/05 | 398 | 398 | 383 | 394 | -1.01% | 436,000 | 528億9050万 | -7.29% |
| 03/04 | 405 | 408 | 394 | 398 | -3.16% | 513,100 | 534億2746万 | -6.35% |
| 03/03 | 414 | 415 | 408 | 411 | -0.96% | 332,500 | 551億7258万 | -3.07% |
| 03/02 | 417 | 422 | 412 | 415 | -0.95% | 345,500 | 557億954万 | -1.66% |
| 03/01 | 410 | 419 | 410 | 419 | +3.46% | 401,300 | 562億4650万 | -0.24% |
| 02/26 | 415 | 417 | 405 | 405 | -3.34% | 528,200 | 543億6714万 | -3.11% |
| 02/25 | 428 | 428 | 419 | 419 | -1.41% | 360,200 | 562億4650万 | +0.72% |
| 02/24 | 420 | 428 | 417 | 425 | +0.71% | 335,400 | 570億5194万 | +2.91% |
| 02/22 | 418 | 428 | 418 | 422 | +1.2% | 414,300 | 566億4922万 | +2.68% |
| 02/19 | 422 | 422 | 415 | 417 | -2.11% | 371,400 | 559億7802万 | +2.21% |
| 02/18 | 430 | 431 | 423 | 426 | 0% | 297,700 | 571億8618万 | +4.93% |
| 02/17 | 418 | 427 | 411 | 426 | +0.95% | 468,400 | 571億8618万 | +5.45% |
| 02/16 | 418 | 423 | 415 | 422 | -0.24% | 500,200 | 566億4922万 | +4.98% |
| 02/15 | 436 | 436 | 415 | 423 | -6.83% | 865,900 | 567億8346万 | +5.75% |
| 02/12 | （IR情報）17:00 子会社の現物配当による孫会社の異動と吸収合併(簡易合併・略式合併)に関するお知らせ |
| 02/12 | （IR情報）17:00 2021年9月期第1四半期決算短信〔IFRS〕(連結) |
| 02/12 | （IR情報）17:00 2021年9月期第1四半期決算補足資料(IFRS) |
| 02/12 | 460 | 460 | 448 | 454 | -1.3% | 384,400 | 609億4490万 | +14.07% |
| 02/10 | 451 | 460 | 440 | 460 | +2% | 569,600 | 617億5034万 | +16.75% |
| 02/09 | 450 | 457 | 447 | 451 | +0.45% | 474,600 | 605億4218万 | +15.64% |
| 02/08 | 447 | 455 | 447 | 449 | +0.45% | 510,200 | 602億7370万 | +16.02% |
| 02/05 | 447 | 455 | 444 | 447 | +2.76% | 606,500 | 600億522万 | +16.41% |
| 02/04 | 443 | 454 | 435 | 435 | -3.33% | 653,200 | 583億9434万 | +14.47% |
| 02/03 | 429 | 453 | 428 | 450 | +5.39% | 895,800 | 604億794万 | +19.05% |
| 02/02 | 416 | 427 | 415 | 427 | +4.15% | 502,300 | 573億2042万 | +14.17% |
| 02/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,076,800株（0.8%）+0.01% |
| 02/01 | 400 | 411 | 398 | 410 | +1.49% | 547,000 | 550億3834万 | +10.22% |
| 01/29 | 404 | 421 | 402 | 404 | 0% | 808,000 | 542億3290万 | +8.89% |
| 01/28 | 395 | 409 | 389 | 404 | +1.51% | 1,190,200 | 542億3290万 | +9.49% |
| 01/27 | 407 | 408 | 394 | 398 | +7.28% | 1,858,400 | 534億2746万 | +7.86% |
| 01/26 | 370 | 371 | 363 | 371 | +1.37% | 320,200 | 498億299万 | +0.82% |
| 01/25 | 368 | 371 | 362 | 366 | -0.27% | 328,100 | 491億3179万 | -0.81% |
| 01/22 | 363 | 370 | 361 | 367 | +0.55% | 412,300 | 492億6603万 | -0.81% |
| 01/21 | 360 | 366 | 360 | 365 | +1.67% | 360,400 | 489億9755万 | -1.62% |
| 01/20 | 356 | 360 | 355 | 359 | +0.84% | 321,000 | 481億9211万 | -3.75% |
| 01/19 | 358 | 361 | 355 | 356 | -0.28% | 484,300 | 477億8939万 | -4.81% |
| 01/18 | 362 | 363 | 356 | 357 | -2.19% | 443,000 | 479億2363万 | -4.8% |
| 01/15 | 365 | 368 | 357 | 365 | +0.27% | 578,000 | 489億9755万 | -3.18% |
| 01/14 | 368 | 369 | 363 | 364 | -1.89% | 583,500 | 488億6331万 | -3.45% |
| 01/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,067,700株（0.79%）-0.01% |
| 01/13 | 373 | 374 | 369 | 371 | -0.54% | 335,200 | 498億299万 | -1.85% |
| 01/12 | 371 | 374 | 370 | 373 | +0.27% | 264,400 | 500億7147万 | -1.32% |
| 01/08 | 373 | 373 | 368 | 372 | +0.81% | 224,800 | 499億3723万 | -1.85% |
| 01/07 | （5%ルール）三井住友トラスト・アセットマネジメント（1.62%）三井住友信託銀行（3.72%）日興アセットマネジメント（2.23%） |
| 01/07 | 371 | 375 | 368 | 369 | +1.1% | 305,800 | 495億3451万 | -2.89% |
| 01/06 | 365 | 371 | 363 | 365 | +0.55% | 296,900 | 489億9755万 | -4.2% |
| 01/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,086,400株（0.8%）+0.1% |
