| 2021 |
| 01/12 | 4,225 | 4,225 | 4,135 | 4,144 | -1.96% | 1,690,700 | 2兆1010億 | -3.85% |
| 01/08 | 4,215 | 4,235 | 4,150 | 4,227 | +1.03% | 1,552,200 | 2兆1431億 | -2.13% |
| 01/07 | 4,205 | 4,232 | 4,156 | 4,184 | +0.77% | 1,295,400 | 2兆1213億 | -3.19% |
| 01/06 | 4,139 | 4,181 | 4,127 | 4,152 | -0.41% | 879,400 | 2兆1050億 | -3.96% |
| 01/05 | 4,175 | 4,192 | 4,153 | 4,169 | -0.67% | 811,000 | 2兆1136億 | -3.45% |
| 01/04 | 4,263 | 4,272 | 4,160 | 4,197 | -1.11% | 943,400 | 2兆1278億 | -2.76% |
| 2020 |
| 12/30 | 4,300 | 4,302 | 4,236 | 4,244 | -1.05% | 866,500 | 2兆1517億 | -1.67% |
| 12/29 | 4,242 | 4,302 | 4,220 | 4,289 | +0.28% | 1,137,100 | 2兆1745億 | -0.56% |
| 12/28 | 4,325 | 4,336 | 4,258 | 4,277 | -0.58% | 1,358,700 | 2兆1684億 | -0.74% |
| 12/25 | 4,310 | 4,322 | 4,301 | 4,302 | +0.26% | 465,900 | 2兆1811億 | +0.09% |
| 12/24 | 4,294 | 4,318 | 4,279 | 4,291 | +0.85% | 720,200 | 2兆1755億 | +0.05% |
| 12/23 | 4,250 | 4,274 | 4,236 | 4,255 | +0.14% | 675,900 | 2兆1572億 | -0.68% |
| 12/22 | 4,180 | 4,274 | 4,170 | 4,249 | +0.69% | 1,129,300 | 2兆1542億 | -0.77% |
| 12/21 | 17:00 豪州競争法当局(ACCC)の承認を受けた問題解消措置としての豪州の一部ビール、サイダーブランドの売却に関するお知らせ |
| 12/21 | 4,282 | 4,311 | 4,195 | 4,220 | -0.78% | 1,219,500 | 2兆1395億 | -1.31% |
| 12/18 | 4,288 | 4,289 | 4,246 | 4,253 | +0.21% | 1,848,300 | 2兆1562億 | -0.26% |
| 12/17 | 4,246 | 4,271 | 4,206 | 4,244 | -0.47% | 1,462,400 | 2兆1517億 | -0.33% |
| 12/16 | 4,250 | 4,318 | 4,245 | 4,264 | -0.65% | 1,743,800 | 2兆1618億 | +0.33% |
| 12/15 | 4,321 | 4,341 | 4,263 | 4,292 | -2.79% | 2,430,800 | 2兆1760億 | +1.18% |
| 12/14 | 4,418 | 4,461 | 4,410 | 4,415 | -1.32% | 1,478,400 | 2兆2384億 | +4.67% |
| 12/11 | 4,530 | 4,546 | 4,445 | 4,474 | -1.97% | 1,686,700 | 2兆2683億 | +6.88% |
| 12/10 | 4,550 | 4,602 | 4,543 | 4,564 | +0.6% | 1,323,300 | 2兆3139億 | +10.16% |
| 12/09 | 4,509 | 4,588 | 4,508 | 4,537 | +0.4% | 1,567,200 | 2兆3002億 | +10.77% |
| 12/08 | 4,407 | 4,532 | 4,407 | 4,519 | +1.83% | 1,721,900 | 2兆2911億 | +11.64% |
| 12/07 | 4,547 | 4,555 | 4,425 | 4,438 | -2.46% | 2,387,500 | 2兆2500億 | +11.06% |
| 12/04 | 4,433 | 4,576 | 4,413 | 4,550 | +4.29% | 3,226,700 | 2兆3068億 | +15.1% |
| 12/03 | 4,298 | 4,380 | 4,290 | 4,363 | +1.51% | 2,239,100 | 2兆2120億 | +11.73% |
| 12/02 | 4,228 | 4,316 | 4,187 | 4,298 | +2.11% | 2,161,300 | 2兆1791億 | +11.09% |
| 12/01 | 4,118 | 4,217 | 4,111 | 4,209 | +4.26% | 2,071,000 | 2兆1339億 | +9.72% |
| 11/30 | 4,119 | 4,120 | 4,019 | 4,037 | -2.11% | 3,189,500 | 2兆467億 | +5.96% |
| 11/27 | 4,160 | 4,160 | 4,104 | 4,124 | -1.53% | 1,670,200 | 2兆908億 | +8.76% |
| 11/26 | 4,180 | 4,193 | 4,133 | 4,188 | +0.48% | 1,401,200 | 2兆1233億 | +11.03% |
| 11/25 | 4,205 | 4,217 | 4,140 | 4,168 | -0.57% | 2,021,200 | 2兆1131億 | +11.21% |
| 11/24 | 4,137 | 4,205 | 4,087 | 4,192 | +4.49% | 1,973,300 | 2兆1253億 | +12.51% |
| 11/20 | 4,031 | 4,047 | 4,002 | 4,012 | -1.11% | 1,619,600 | 2兆340億 | +8.37% |
| 11/19 | 4,126 | 4,162 | 4,030 | 4,057 | -2.83% | 2,634,300 | 2兆569億 | +10.04% |
| 11/18 | 4,184 | 4,203 | 4,132 | 4,175 | -0.5% | 1,817,200 | 2兆1167億 | +13.61% |
| 11/17 | 4,200 | 4,221 | 4,116 | 4,196 | +1.99% | 2,385,600 | 2兆1273億 | +14.61% |
| 11/16 | 4,040 | 4,148 | 4,000 | 4,114 | +4.84% | 2,526,400 | 2兆858億 | +12.93% |
| 11/13 | 4,040 | 4,040 | 3,897 | 3,924 | -4.2% | 2,687,100 | 1兆9894億 | +8.1% |
| 11/12 | 4,026 | 4,100 | 4,018 | 4,096 | +0.99% | 2,854,800 | 2兆766億 | +13.06% |
| 11/11 | 4,066 | 4,139 | 4,006 | 4,056 | +0.17% | 4,406,900 | 2兆564億 | +12.39% |
| 11/10 | 3,890 | 4,057 | 3,886 | 4,049 | +9.73% | 6,184,900 | 2兆528億 | +12.5% |
| 11/09 | 3,680 | 3,735 | 3,664 | 3,690 | +2.05% | 2,597,900 | 1兆8708億 | +2.81% |
| 11/06 | 3,598 | 3,656 | 3,562 | 3,616 | +6.07% | 3,929,600 | 1兆8333億 | +0.81% |
| 11/05 | 15:00 2020年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/05 | 3,308 | 3,409 | 3,292 | 3,409 | +0.92% | 2,062,200 | 1兆7283億 | -4.99% |
| 11/04 | 3,417 | 3,436 | 3,361 | 3,378 | +0.87% | 1,694,500 | 1兆7126億 | -6.17% |
| 11/02 | 3,272 | 3,369 | 3,272 | 3,349 | +3.91% | 2,056,100 | 1兆6979億 | -7.31% |
| 10/30 | 3,310 | 3,345 | 3,223 | 3,223 | -3.79% | 2,194,100 | 1兆6340億 | -11.07% |
| 10/29 | 3,365 | 3,415 | 3,320 | 3,350 | +0.09% | 2,650,800 | 1兆6984億 | -7.97% |
| 10/28 | 3,428 | 3,451 | 3,346 | 3,347 | -3.38% | 2,215,800 | 1兆6969億 | -8.43% |
| 10/27 | 3,457 | 3,502 | 3,446 | 3,464 | -0.43% | 2,122,200 | 1兆7562億 | -5.69% |
| 10/26 | 3,528 | 3,530 | 3,464 | 3,479 | -2.44% | 3,740,800 | 1兆7638億 | -5.62% |
| 10/23 | 3,606 | 3,620 | 3,566 | 3,566 | -0.25% | 1,203,300 | 1兆8079億 | -3.6% |
| 10/22 | 3,577 | 3,608 | 3,565 | 3,575 | -1.19% | 1,605,200 | 1兆8125億 | -3.59% |
| 10/21 | 3,596 | 3,640 | 3,586 | 3,618 | +0.86% | 1,472,500 | 1兆8343億 | -2.77% |
| 10/20 | 3,624 | 3,633 | 3,573 | 3,587 | -1.35% | 1,704,400 | 1兆8186億 | -3.78% |
| 10/19 | 3,626 | 3,663 | 3,608 | 3,636 | +1.17% | 1,305,200 | 1兆8434億 | -2.65% |
| 10/16 | 3,589 | 3,642 | 3,581 | 3,594 | -0.66% | 1,535,300 | 1兆8221億 | -3.78% |
| 10/15 | 11:30 ユーロ建普通社債の発行について |
| 10/15 | 3,700 | 3,707 | 3,612 | 3,618 | -4.21% | 2,419,900 | 1兆8343億 | -3.24% |
| 10/14 | 3,823 | 3,823 | 3,768 | 3,777 | -0.84% | 1,585,500 | 1兆9053億 | +1.18% |
| 10/13 | 3,797 | 3,813 | 3,773 | 3,809 | +1.3% | 1,160,800 | 1兆9214億 | +2.28% |
| 10/12 | 3,798 | 3,819 | 3,752 | 3,760 | -0.27% | 1,122,000 | 1兆8967億 | +1.08% |
| 10/09 | 15:00 公募ハイブリッド社債(劣後特約付社債)及び普通社債の発行条件決定に関するお知らせ |
| 10/09 | 15:00 グリーンボンドの発行条件決定に関するお知らせ |
| 10/09 | 15:00 第三者割当増資における発行新株式数の確定に関するお知らせ |
| 10/09 | 3,765 | 3,802 | 3,755 | 3,770 | +0.13% | 1,269,300 | 1兆9018億 | +1.43% |
| 10/08 | 3,797 | 3,804 | 3,758 | 3,765 | +0.67% | 1,559,700 | 1兆8992億 | +1.4% |
| 10/07 | 3,766 | 3,772 | 3,698 | 3,740 | -1.84% | 1,678,800 | 1兆8866億 | +0.78% |
| 10/06 | 3,787 | 3,835 | 3,770 | 3,810 | +0.08% | 2,054,400 | 1兆9219億 | +2.72% |
| 10/05 | 3,645 | 3,815 | 3,635 | 3,807 | +5.02% | 3,094,900 | 1兆9204億 | +2.95% |
| 10/02 | 3,676 | 3,753 | 3,623 | 3,625 | -0.85% | 2,620,300 | 1兆8286億 | -1.71% |
| 09/30 | 3,726 | 3,758 | 3,650 | 3,656 | -0.89% | 2,403,900 | 1兆8443億 | -0.92% |
| 09/29 | 3,697 | 3,713 | 3,657 | 3,689 | -0.35% | 2,064,900 | 1兆8609億 | +0.03% |
| 09/28 | 3,663 | 3,704 | 3,644 | 3,702 | +1.84% | 1,696,500 | 1兆8675億 | +0.41% |
| 09/25 | 3,659 | 3,659 | 3,592 | 3,635 | +0.41% | 1,917,700 | 1兆8337億 | -1.3% |
| 09/24 | 3,690 | 3,697 | 3,599 | 3,620 | -2.84% | 2,570,500 | 1兆8261億 | -1.68% |
| 09/23 | 3,820 | 3,825 | 3,687 | 3,726 | -1.92% | 3,261,600 | 1兆8796億 | +1.14% |
| 09/18 | 3,799 | 3,825 | 3,780 | 3,799 | +0.61% | 3,018,500 | 1兆9164億 | +3.18% |
| 09/17 | 3,824 | 3,836 | 3,768 | 3,776 | -1.28% | 3,044,200 | 1兆9048億 | +2.66% |
| 09/16 | 3,818 | 3,864 | 3,790 | 3,825 | +1.22% | 3,822,800 | 1兆9295億 | +4.05% |
| 09/15 | 12:30 新株式発行に係る発行登録の取下げに関するお知らせ |
| 09/15 | 3,853 | 3,855 | 3,708 | 3,779 | -2.98% | 21,046,100 | 1兆9063億 | +2.94% |
| 09/14 | 3,830 | 3,935 | 3,812 | 3,895 | +2.39% | 7,704,500 | 1兆8835億 | +6.28% |
| 09/11 | 3,835 | 3,856 | 3,779 | 3,804 | +1.22% | 9,924,800 | 1兆8395億 | +4.28% |
| 09/10 | 15:00 発行新株式数の確定に関するお知らせ |
| 09/10 | 3,630 | 3,768 | 3,629 | 3,758 | +3.5% | 6,016,400 | 1兆8173億 | +3.38% |
| 09/09 | 3,660 | 3,688 | 3,603 | 3,631 | -1.86% | 5,629,800 | 1兆7559億 | +0.08% |
| 09/08 | 3,530 | 3,705 | 3,525 | 3,700 | +6.91% | 16,993,800 | 1兆7892億 | +2.04% |
| 09/07 | 17:30 発行価格、処分価格及び売出価格等の決定に関するお知らせ |
| 09/07 | 3,523 | 3,543 | 3,460 | 3,461 | -2.75% | 8,481,700 | 1兆6736億 | -4.26% |
| 09/04 | 3,669 | 3,690 | 3,542 | 3,559 | -4.3% | 4,058,400 | 1兆7210億 | -1.52% |
| 09/03 | 3,698 | 3,767 | 3,674 | 3,719 | +1.5% | 2,615,100 | 1兆7984億 | +2.91% |
| 09/02 | 3,688 | 3,699 | 3,638 | 3,664 | -0.68% | 1,716,900 | 1兆7718億 | +1.58% |
| 09/01 | 3,680 | 3,708 | 3,633 | 3,689 | -0.65% | 1,863,200 | 1兆7839億 | +2.39% |
| 08/31 | 3,718 | 3,765 | 3,676 | 3,713 | +1.14% | 2,324,300 | 1兆7955億 | +3.14% |
| 08/28 | 3,576 | 3,732 | 3,566 | 3,671 | +3.35% | 2,426,700 | 1兆7752億 | +2.06% |
| 08/27 | 3,539 | 3,590 | 3,528 | 3,552 | -0.25% | 1,791,300 | 1兆7176億 | -1.25% |
| 08/26 | 3,535 | 3,620 | 3,506 | 3,561 | -2.6% | 3,110,600 | 1兆7220億 | -1.14% |
| 08/25 | 15:30 グリーンボンド発行に関するお知らせ |
| 08/25 | 15:30 「公募による新株式発行及び自己株式の処分並びに当社株式の売出し」及び「豪州CUB事業買収に係るファイナンスプラン」に関するお知らせ |
| 08/25 | 3,681 | 3,716 | 3,630 | 3,656 | +1.25% | 1,598,100 | 1兆7679億 | +1.33% |
| 08/24 | 3,660 | 3,660 | 3,589 | 3,611 | -1.34% | 717,300 | 1兆7462億 | -0.03% |
| 08/21 | 3,602 | 3,667 | 3,602 | 3,660 | +1.64% | 854,400 | 1兆7699億 | +1.22% |
| 08/20 | 3,629 | 3,652 | 3,600 | 3,601 | -0.85% | 893,000 | 1兆7413億 | -0.44% |
| 08/19 | 3,611 | 3,659 | 3,589 | 3,632 | -0.87% | 930,600 | 1兆7563億 | +0.3% |
| 08/18 | 3,628 | 3,692 | 3,624 | 3,664 | +0.16% | 771,900 | 1兆7718億 | +1.24% |
| 08/17 | 3,665 | 3,710 | 3,649 | 3,658 | -1.43% | 892,700 | 1兆7689億 | +1.11% |
| 08/14 | 3,695 | 3,738 | 3,685 | 3,711 | -0.43% | 964,800 | 1兆7945億 | +2.54% |
