| 2021 |
| 05/27 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 05/27 | 1,297 | 1,299 | 1,297 | 1,297 | -0.15% | 8,200 | 91億2180万 | +0.15% |
| 05/26 | 1,296 | 1,299 | 1,296 | 1,299 | +0.23% | 13,900 | 91億3586万 | +0.31% |
| 05/25 | 1,296 | 1,296 | 1,296 | 1,296 | 0% | 2,500 | 91億1476万 | +0.08% |
| 05/24 | 1,296 | 1,296 | 1,296 | 1,296 | 0% | 5,300 | 91億1476万 | +0.08% |
| 05/21 | 1,297 | 1,297 | 1,296 | 1,296 | -0.08% | 900 | 91億1476万 | +0.08% |
| 05/20 | 1,296 | 1,297 | 1,296 | 1,297 | 0% | 2,700 | 91億2180万 | +0.15% |
| 05/19 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 1,600 | 91億2180万 | +0.15% |
| 05/18 | 1,295 | 1,298 | 1,295 | 1,297 | 0% | 2,600 | 91億2180万 | +0.15% |
| 05/17 | 1,295 | 1,297 | 1,295 | 1,297 | +0.15% | 9,500 | 91億2180万 | +0.15% |
| 05/14 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 1,100 | 91億773万 | 0% |
| 05/13 | 1,295 | 1,295 | 1,295 | 1,295 | 0% | 5,200 | 91億773万 | 0% |
| 05/12 | 1,296 | 1,296 | 1,295 | 1,295 | 0% | 1,900 | 91億773万 | 0% |
| 05/11 | 1,295 | 1,296 | 1,295 | 1,295 | 0% | 3,600 | 91億773万 | 0% |
| 05/10 | 1,295 | 1,296 | 1,295 | 1,295 | 0% | 4,800 | 91億773万 | -0.08% |
| 05/07 | （IR情報）15:00 営業外収益および特別損失の計上に関するお知らせ |
| 05/07 | （IR情報）15:00 2021年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/07 | 1,295 | 1,295 | 1,294 | 1,295 | +0.08% | 3,600 | 91億773万 | -0.08% |
| 05/06 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 4,600 | 91億70万 | -0.15% |
| 04/30 | 1,295 | 1,297 | 1,294 | 1,294 | -0.15% | 2,700 | 91億70万 | -0.15% |
| 04/28 | 1,295 | 1,296 | 1,295 | 1,296 | +0.08% | 4,500 | 91億1476万 | 0% |
| 04/27 | 1,295 | 1,296 | 1,295 | 1,295 | +0.08% | 12,700 | 91億773万 | -0.08% |
| 04/26 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 10,500 | 91億70万 | -0.15% |
| 04/23 | （IR情報）15:00 サントリーホールディングス株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 04/23 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 5,300 | 91億70万 | -0.15% |
| 04/22 | 1,294 | 1,294 | 1,294 | 1,294 | 0% | 1,700 | 91億70万 | -0.23% |
| 04/21 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 2,300 | 91億70万 | -0.23% |
| 04/20 | 1,295 | 1,295 | 1,294 | 1,294 | 0% | 1,100 | 91億70万 | -0.23% |
| 04/19 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 4,400 | 91億70万 | -0.23% |
| 04/16 | 1,294 | 1,295 | 1,294 | 1,294 | 0% | 4,100 | 91億70万 | -0.23% |
| 04/15 | （IR情報）15:00 支配株主であるサントリーホールディングス株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
| 04/15 | 1,293 | 1,294 | 1,293 | 1,294 | +0.15% | 1,500 | 91億70万 | -0.23% |
| 04/14 | 1,293 | 1,295 | 1,291 | 1,292 | -0.08% | 12,500 | 90億8663万 | -0.39% |
| 04/13 | 1,296 | 1,296 | 1,293 | 1,293 | -0.39% | 14,600 | 90億9366万 | -0.31% |
| 04/12 | 1,298 | 1,299 | 1,298 | 1,298 | 0% | 37,400 | 91億2883万 | 0% |
| 04/09 | 1,299 | 1,299 | 1,298 | 1,298 | 0% | 8,100 | 91億2883万 | 0% |
| 04/08 | 1,298 | 1,298 | 1,298 | 1,298 | 0% | 6,800 | 91億2883万 | +0.08% |
| 04/07 | 1,298 | 1,299 | 1,297 | 1,298 | +0.08% | 36,200 | 91億2883万 | +0.08% |
| 04/06 | 1,297 | 1,298 | 1,296 | 1,297 | 0% | 24,200 | 91億2180万 | 0% |
| 04/05 | 1,299 | 1,299 | 1,297 | 1,297 | -0.15% | 5,400 | 91億2180万 | 0% |
| 04/02 | 1,299 | 1,300 | 1,298 | 1,299 | 0% | 26,800 | 91億3586万 | +0.15% |
| 04/01 | 1,299 | 1,300 | 1,299 | 1,299 | -0.08% | 4,600 | 91億3586万 | +0.15% |
| 03/31 | （IR情報）15:00 債務超過解消に向けた計画について |
| 03/31 | （IR情報）15:00 債務超過の猶予期間入りに関するお知らせ |
| 03/31 | 1,299 | 1,300 | 1,299 | 1,300 | +0.08% | 11,400 | 91億4290万 | +0.23% |
| 03/30 | 1,298 | 1,299 | 1,298 | 1,299 | +0.08% | 25,000 | 91億3586万 | +0.15% |
| 03/29 | 1,298 | 1,299 | 1,297 | 1,298 | 0% | 37,100 | 91億2883万 | +0.08% |
| 03/26 | 1,298 | 1,299 | 1,297 | 1,298 | +0.08% | 45,400 | 91億2883万 | +0.08% |
| 03/25 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 17,400 | 91億2180万 | 0% |
| 03/24 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 11,400 | 91億2180万 | 0% |
| 03/23 | 1,298 | 1,298 | 1,297 | 1,297 | 0% | 3,800 | 91億2180万 | 0% |
| 03/22 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 6,100 | 91億2180万 | 0% |
| 03/19 | （IR情報）15:00 支配株主等に関する事項について |
| 03/19 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 13,100 | 91億2180万 | 0% |
| 03/18 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 7,900 | 91億2180万 | +0.39% |
| 03/17 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 8,400 | 91億2180万 | +0.78% |
| 03/16 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 26,200 | 91億2180万 | +1.17% |
| 03/15 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 47,700 | 91億2180万 | +1.65% |
| 03/12 | 1,297 | 1,297 | 1,297 | 1,297 | +0.08% | 17,800 | 91億2180万 | +2.05% |
| 03/11 | 1,297 | 1,297 | 1,296 | 1,296 | 0% | 7,000 | 91億1476万 | +2.53% |
| 03/10 | 1,298 | 1,298 | 1,296 | 1,296 | -0.15% | 119,200 | 91億1476万 | +3.02% |
| 03/09 | 1,297 | 1,298 | 1,297 | 1,298 | +0.08% | 138,500 | 91億2883万 | +3.76% |
| 03/08 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 03/08 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 36,200 | 91億2180万 | +4.18% |
| 03/05 | 1,297 | 1,297 | 1,296 | 1,297 | +0.08% | 73,300 | 91億2180万 | +4.77% |
| 03/04 | 1,296 | 1,297 | 1,296 | 1,296 | 0% | 45,000 | 91億1476万 | +5.19% |
| 03/03 | 1,296 | 1,297 | 1,296 | 1,296 | 0% | 24,200 | 91億1476万 | +5.8% |
| 03/02 | 1,297 | 1,297 | 1,296 | 1,296 | 0% | 28,800 | 91億1476万 | +6.32% |
| 03/01 | 1,297 | 1,297 | 1,296 | 1,296 | -0.08% | 36,900 | 91億1476万 | +6.93% |
| 02/26 | 1,296 | 1,297 | 1,296 | 1,297 | +0.08% | 44,100 | 91億2180万 | +7.55% |
| 02/25 | 1,296 | 1,297 | 1,296 | 1,296 | 0% | 43,400 | 91億1476万 | +8.18% |
| 02/24 | 1,296 | 1,297 | 1,296 | 1,296 | 0% | 80,400 | 91億1476万 | +8.82% |
| 02/22 | 1,297 | 1,297 | 1,296 | 1,296 | -0.08% | 122,500 | 91億1476万 | +9.46% |
| 02/19 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 22,400 | 91億2180万 | +10.29% |
| 02/18 | 1,297 | 1,298 | 1,297 | 1,297 | 0% | 38,300 | 91億2180万 | +10.95% |
| 02/17 | 1,297 | 1,298 | 1,297 | 1,297 | -0.08% | 45,600 | 91億2180万 | +11.71% |
| 02/16 | 1,297 | 1,298 | 1,296 | 1,298 | 0% | 91,300 | 91億2883万 | +12.48% |
| 02/15 | 1,297 | 1,298 | 1,297 | 1,298 | -0.08% | 118,000 | 91億2883万 | +13.26% |
| 02/12 | （IR情報）17:00 親会社に係る決算内容に関するお知らせ |
| 02/12 | 1,300 | 1,310 | 1,297 | 1,299 | +11.41% | 253,900 | 91億3586万 | +14.15% |
| 02/10 | （IR情報）17:00 サントリーホールディングス株式会社による株式会社ダイナックホールディングス(証券コード2675)に対する公開買付けに開始に関するお知らせ |
| 02/10 | （IR情報）17:00 株主優待制度廃止に関するお知らせ |
| 02/10 | （IR情報）17:00 支配株主であるサントリーホールディングス株式会社による当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 02/10 | （IR情報）17:00 2020年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 1,177 | 1,177 | 1,166 | 1,166 | -0.93% | 1,800 | 82億47万 | +3.19% |
| 02/09 | 1,195 | 1,197 | 1,177 | 1,177 | +0.94% | 1,600 | 82億7784万 | +4.34% |
| 02/08 | 1,168 | 1,187 | 1,157 | 1,166 | -0.17% | 5,800 | 82億47万 | +3.55% |
| 02/05 | 1,156 | 1,168 | 1,156 | 1,168 | +1.13% | 1,400 | 82億1454万 | +3.82% |
| 02/04 | 1,145 | 1,167 | 1,145 | 1,155 | +1.4% | 1,300 | 81億2311万 | +2.85% |
| 02/03 | 1,133 | 1,160 | 1,132 | 1,139 | +0.35% | 3,000 | 80億1058万 | +1.24% |
| 02/02 | 1,130 | 1,135 | 1,130 | 1,135 | +0.44% | 600 | 79億8245万 | +0.71% |
| 02/01 | 1,126 | 1,130 | 1,125 | 1,130 | -0.09% | 1,100 | 79億4729万 | 0% |
| 01/29 | 1,127 | 1,140 | 1,127 | 1,131 | +0.35% | 2,400 | 79億5432万 | -0.18% |
| 01/28 | 1,134 | 1,134 | 1,127 | 1,127 | -1.05% | 3,500 | 79億2619万 | -0.79% |
| 01/27 | 1,131 | 1,143 | 1,131 | 1,139 | +0.71% | 1,700 | 80億1058万 | 0% |
| 01/26 | 1,144 | 1,145 | 1,131 | 1,131 | -0.62% | 2,600 | 79億5432万 | -0.96% |
| 01/25 | 1,130 | 1,138 | 1,128 | 1,138 | 0% | 2,100 | 80億355万 | -0.7% |
| 01/22 | （IR情報）15:00 特別利益・特別損失の計上および業績予想の修正に関するお知らせ |
| 01/22 | （IR情報）15:00 子会社の役員人事に関するお知らせ |
| 01/22 | 1,125 | 1,138 | 1,125 | 1,138 | +0.8% | 2,500 | 80億355万 | -0.96% |
| 01/21 | 1,120 | 1,129 | 1,120 | 1,129 | +0.89% | 2,700 | 79億4025万 | -2% |
| 01/20 | 1,122 | 1,122 | 1,118 | 1,119 | +0.45% | 800 | 78億6992万 | -3.2% |
| 01/19 | 1,111 | 1,120 | 1,111 | 1,114 | +0.27% | 2,700 | 78億3476万 | -3.97% |
| 01/18 | 1,111 | 1,118 | 1,111 | 1,111 | 0% | 2,700 | 78億1366万 | -4.64% |
| 01/15 | 1,126 | 1,126 | 1,105 | 1,111 | +0.27% | 3,100 | 78億1366万 | -4.96% |
| 01/14 | 1,100 | 1,110 | 1,100 | 1,108 | +0.64% | 1,900 | 77億9256万 | -5.62% |
| 01/13 | 1,110 | 1,110 | 1,100 | 1,101 | -0.81% | 1,100 | 77億4333万 | -6.54% |
| 01/12 | 1,098 | 1,111 | 1,094 | 1,110 | +1.09% | 2,800 | 78億663万 | -6.09% |
| 01/08 | 1,104 | 1,104 | 1,097 | 1,098 | -0.54% | 2,200 | 77億2223万 | -7.42% |
| 01/07 | 1,114 | 1,114 | 1,103 | 1,104 | +0.09% | 1,600 | 77億6443万 | -7.3% |
| 01/06 | 1,092 | 1,114 | 1,092 | 1,103 | -1.08% | 5,300 | 77億5739万 | -7.7% |
| 01/05 | 1,116 | 1,116 | 1,101 | 1,115 | -0.54% | 2,700 | 78億4179万 | -7.01% |
| 01/04 | 1,135 | 1,139 | 1,121 | 1,121 | -1.58% | 3,100 | 78億8399万 | -6.74% |
| 2020 |
| 12/30 | 1,140 | 1,157 | 1,126 | 1,139 | +1.61% | 4,100 | 80億1058万 | -5.56% |
| 12/29 | 1,119 | 1,150 | 1,118 | 1,121 | -7.28% | 18,200 | 78億8399万 | -7.28% |
| 12/28 | 1,204 | 1,210 | 1,200 | 1,209 | +0.42% | 14,300 | 85億289万 | -0.25% |
| 12/25 | （IR情報）17:00 本社移転に関するお知らせ |
