| 2020 |
| 02/20 | 1,887 | 1,895 | 1,851 | 1,853 | -0.7% | 1,528,800 | 3659億7157万 | -9.03% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,051,976株（0.53%）再IN |
| 02/19 | 1,871 | 1,884 | 1,864 | 1,866 | -0.8% | 1,950,800 | 3685億3910万 | -8.98% |
| 02/19 | （空売り報告）Thunderbird Partners LLP 2,168,900株（1.1%）+0.15% |
| 02/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,648,442株（1.34%）+0.17% |
| 02/18 | 1,900 | 1,910 | 1,868 | 1,881 | -1.62% | 2,309,300 | 3715億163万 | -8.78% |
| 02/18 | （空売り報告）Thunderbird Partners LLP 1,870,200株（0.95%）+0.12% |
| 02/17 | 1,903 | 1,936 | 1,888 | 1,912 | -2.55% | 2,881,400 | 3776億2420万 | -7.77% |
| 02/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,329,242株（1.17%）-0.04% |
| 02/14 | 1,998 | 2,007 | 1,958 | 1,962 | -4.2% | 3,933,600 | 3874億9931万 | -5.81% |
| 02/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,997,200株（1.01%）+0.03% |
| 02/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,407,642株（1.21%）+0.22% |
| 02/13 | （IR情報）15:00 2019年度12月期決算短信〔IFRS〕 |
| 02/13 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:00 新任取締役候補者の決定に関するお知らせ |
| 02/13 | （IR情報）15:00 2019年度通期決算説明会資料 |
| 02/13 | （IR情報）15:00 2020年1月度すかいらーくグループIRレポート |
| 02/13 | 2,039 | 2,048 | 2,034 | 2,048 | +0.84% | 954,300 | 4044億8450万 | -2.01% |
| 02/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,948,700株（0.98%）-0.03% |
| 02/12 | 2,039 | 2,049 | 2,016 | 2,031 | +0.1% | 797,900 | 4011億2696万 | -3.01% |
| 02/10 | 2,047 | 2,050 | 2,027 | 2,029 | -1.7% | 735,800 | 4007億3196万 | -3.33% |
| 02/07 | 2,060 | 2,075 | 2,056 | 2,064 | +0.44% | 805,000 | 4076億4454万 | -1.9% |
| 02/06 | 2,060 | 2,063 | 2,045 | 2,055 | +0.49% | 1,027,500 | 4058億6702万 | -2.47% |
| 02/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,013,600株（1.01%）+0.02% |
| 02/06 | （空売り報告）Citigroup Global Markets Limited 2,163,410株（1.09%）-0.01% |
| 02/05 | 2,051 | 2,058 | 2,036 | 2,045 | +0.99% | 1,264,400 | 4038億9199万 | -3.26% |
| 02/04 | 1,983 | 2,025 | 1,979 | 2,025 | +2.02% | 1,200,400 | 3999億4195万 | -4.53% |
| 02/04 | （空売り報告）Citigroup Global Markets Limited 2,173,010株（1.1%）+0.01% |
| 02/03 | 1,980 | 1,988 | 1,961 | 1,985 | -1% | 1,517,600 | 3920億4186万 | -6.72% |
| 01/31 | 1,998 | 2,019 | 1,998 | 2,005 | 0% | 933,300 | 3959億9191万 | -6.18% |
| 01/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,955,853株（0.99%）-0.01% |
| 01/30 | 2,026 | 2,038 | 1,996 | 2,005 | -0.89% | 1,589,200 | 3959億9191万 | -6.57% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,979,553株（1%）+0.01% |
| 01/29 | 2,035 | 2,043 | 2,013 | 2,023 | -0.1% | 870,900 | 3995億4695万 | -6.08% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,973,653株（0.99%）-0.03% |
| 01/28 | 2,020 | 2,034 | 2,020 | 2,025 | -0.49% | 1,209,900 | 3999億4195万 | -6.29% |
| 01/27 | 2,020 | 2,059 | 2,015 | 2,035 | -1.69% | 1,489,400 | 4019億1697万 | -6.09% |
| 01/24 | 2,112 | 2,123 | 2,063 | 2,070 | -2.54% | 2,242,200 | 4088億2955万 | -4.78% |
| 01/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,973,200株（0.99%）-0.02% |
| 01/23 | 2,147 | 2,153 | 2,121 | 2,124 | -2.12% | 1,768,300 | 4194億9467万 | -2.48% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,021,353株（1.02%）+0.03% |
| 01/22 | 2,174 | 2,178 | 2,165 | 2,170 | 0% | 737,000 | 4285億7977万 | -0.41% |
| 01/21 | 2,179 | 2,179 | 2,153 | 2,170 | -0.32% | 667,100 | 4285億7977万 | -0.46% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,958,153株（0.99%）-0.01% |
| 01/20 | 2,180 | 2,190 | 2,175 | 2,177 | -0.37% | 552,100 | 4299億6228万 | -0.18% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,983,253株（1%）+0.07% |
| 01/17 | 2,189 | 2,191 | 2,179 | 2,185 | -0.14% | 797,300 | 4315億4230万 | +0.23% |
| 01/16 | 2,177 | 2,188 | 2,171 | 2,188 | +0.97% | 1,353,300 | 4321億3481万 | +0.37% |
| 01/15 | 2,164 | 2,179 | 2,157 | 2,167 | -0.32% | 964,700 | 4279億8726万 | -0.64% |
| 01/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,009,300株（1.01%）+0.06% |
| 01/14 | 2,160 | 2,174 | 2,147 | 2,174 | +0.93% | 1,533,900 | 4293億6978万 | -0.46% |
| 01/10 | 2,160 | 2,160 | 2,142 | 2,154 | +0.28% | 867,300 | 4254億1973万 | -1.46% |
| 01/09 | （IR情報）17:00 人事異動に関するお知らせ |
| 01/09 | 2,159 | 2,159 | 2,137 | 2,148 | +0.09% | 1,247,700 | 4242億3472万 | -1.87% |
| 01/08 | （IR情報）15:30 2019年12月度すかいらーくグループIRレポート |
| 01/08 | 2,144 | 2,152 | 2,120 | 2,146 | -0.37% | 1,327,800 | 4238億3972万 | -2.01% |
| 01/07 | 2,150 | 2,162 | 2,150 | 2,154 | -0.32% | 1,129,900 | 4254億1973万 | -1.73% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,849,453株（0.93%）+0.05% |
| 01/06 | 2,108 | 2,165 | 2,108 | 2,161 | +1.22% | 2,473,400 | 4268億225万 | -1.5% |
| 01/06 | （空売り報告）Citigroup Global Markets Limited 2,170,210株（1.09%）-0.04% |
| 01/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,738,253株（0.88%）-0.11% |
| 2019 |
| 12/30 | 2,134 | 2,149 | 2,123 | 2,135 | -0.7% | 2,252,100 | 4216億6719万 | -2.64% |
| 12/27 | 2,200 | 2,205 | 2,148 | 2,150 | -3.8% | 8,124,600 | 4246億2973万 | -2.01% |
| 12/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,895,800株（0.95%）-0.05% |
| 12/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,965,183株（0.99%）-0.08% |
| 12/26 | 2,217 | 2,238 | 2,206 | 2,235 | +0.86% | 5,522,900 | 4414億1741万 | +1.82% |
| 12/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,981,600株（1%）+0.02% |
| 12/25 | 2,213 | 2,229 | 2,206 | 2,216 | +0.27% | 2,212,500 | 4376億6487万 | +1.09% |
| 12/24 | 2,213 | 2,218 | 2,204 | 2,210 | +0.05% | 1,424,700 | 4364億7986万 | +0.87% |
| 12/23 | 2,216 | 2,218 | 2,205 | 2,209 | -0.23% | 1,510,000 | 4362億8235万 | +0.91% |
| 12/20 | 2,210 | 2,220 | 2,204 | 2,214 | +0.23% | 1,425,300 | 4372億6987万 | +1.23% |
| 12/19 | 2,200 | 2,217 | 2,199 | 2,209 | +0.73% | 1,544,300 | 4362億8235万 | +1.14% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,131,583株（1.07%）-0.11% |
| 12/18 | 2,196 | 2,202 | 2,189 | 2,193 | 0% | 1,151,300 | 4331億2232万 | +0.78% |
| 12/17 | 2,200 | 2,205 | 2,182 | 2,193 | +0.18% | 1,456,400 | 4331億2232万 | +1.06% |
| 12/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,950,200株（0.98%）-0.02% |
| 12/16 | 2,184 | 2,199 | 2,181 | 2,189 | +0.78% | 1,419,200 | 4323億3231万 | +1.2% |
| 12/13 | 2,183 | 2,189 | 2,171 | 2,172 | +0.32% | 1,420,900 | 4289億7477万 | +0.7% |
| 12/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,335,483株（1.18%）-0.07% |
| 12/12 | （IR情報）17:00 取締役の辞任に関するお知らせ |
| 12/12 | （IR情報）17:00 組織改定および人事異動に関するお知らせ |
| 12/12 | 2,180 | 2,181 | 2,154 | 2,165 | -0.96% | 1,324,800 | 4275億9226万 | +0.7% |
| 12/12 | （空売り報告）Citigroup Global Markets Limited 2,251,510株（1.13%）+0.04% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,473,283株（1.25%）+0.07% |
| 12/11 | 2,191 | 2,198 | 2,185 | 2,186 | -0.05% | 945,200 | 4317億3980万 | +1.91% |
| 12/10 | 2,170 | 2,194 | 2,169 | 2,187 | +0.97% | 1,131,900 | 4319億3731万 | +2.34% |
| 12/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,987,800株（1%）+0.03% |
| 12/09 | 2,185 | 2,186 | 2,147 | 2,166 | -0.96% | 2,546,300 | 4277億8976万 | +1.74% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,350,083株（1.18%）-0.04% |
| 12/06 | （IR情報）16:00 2019年11月度すかいらーくグループIRレポート |
| 12/06 | 2,211 | 2,222 | 2,175 | 2,187 | -1.26% | 3,597,900 | 4319億3731万 | +3.11% |
| 12/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,930,000株（0.97%）+0.08% |
| 12/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,412,573株（1.22%）+0.03% |
| 12/05 | 2,243 | 2,244 | 2,191 | 2,215 | -1.2% | 2,715,200 | 4374億6737万 | +4.88% |
| 12/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,777,300株（0.89%）-0.18% |
| 12/05 | （空売り報告）Citigroup Global Markets Limited 2,159,510株（1.09%）-0.01% |
| 12/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,365,773株（1.19%）-0.07% |
| 12/04 | 2,212 | 2,244 | 2,209 | 2,242 | +1.17% | 1,564,300 | 4427億9993万 | +6.71% |
| 12/03 | 2,204 | 2,229 | 2,198 | 2,216 | -0.05% | 1,307,200 | 4376億6487万 | +6.03% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,504,873株（1.26%）-0.12% |
| 12/02 | 2,191 | 2,222 | 2,187 | 2,217 | +1.33% | 1,627,700 | 4378億6237万 | +6.64% |
| 11/29 | 2,209 | 2,214 | 2,187 | 2,188 | -0.45% | 1,550,100 | 4321億3481万 | +5.75% |
| 11/28 | 2,192 | 2,203 | 2,181 | 2,198 | +0.55% | 1,714,300 | 4341億983万 | +6.75% |
| 11/27 | 2,155 | 2,193 | 2,155 | 2,186 | +1.49% | 1,570,600 | 4317億3980万 | +6.69% |
| 11/26 | 2,168 | 2,168 | 2,153 | 2,154 | -0.28% | 1,118,000 | 4254億1973万 | +5.69% |
| 11/25 | 2,178 | 2,179 | 2,160 | 2,160 | -0.23% | 1,155,200 | 4266億475万 | +6.46% |
| 11/22 | 2,170 | 2,175 | 2,157 | 2,165 | -0.32% | 1,183,700 | 4275億9226万 | +7.23% |
| 11/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,118,300株（1.07%）-0.04% |
| 11/21 | 2,169 | 2,179 | 2,146 | 2,172 | +0.05% | 1,651,500 | 4289億7477万 | +8.11% |
| 11/20 | 2,173 | 2,190 | 2,158 | 2,171 | -0.18% | 1,464,200 | 4287億7727万 | +8.6% |
| 11/19 | 2,173 | 2,200 | 2,163 | 2,175 | +0.55% | 2,221,700 | 4295億6728万 | +9.41% |
| 11/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,199,200株（1.11%）+0.02% |
| 11/18 | 2,130 | 2,164 | 2,123 | 2,163 | +1.93% | 2,032,800 | 4271億9725万 | +9.35% |
| 11/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,171,100株（1.09%）-0.04% |
| 11/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,725,780株（1.38%）-0.02% |
| 11/15 | 2,040 | 2,150 | 2,029 | 2,122 | +4.58% | 5,163,500 | 4190億9966万 | +7.72% |
| 11/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,232,300株（1.13%）+0.04% |
| 11/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,766,073株（1.4%）+0.15% |
| 11/14 | （IR情報）15:00 2019年度12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/14 | （IR情報）15:00 当社及びニラックス株式会社の会社分割(簡易・略式吸収分割)による「むさしの森珈琲」及び「La Ohana」事業再編に関するお知らせ |
| 11/14 | （IR情報）15:00 2019年度第3四半期決算補足資料 |
| 11/14 | （IR情報）15:00 2019年10月度すかいらーくグループIRレポート |
| 11/14 | 2,035 | 2,040 | 2,008 | 2,029 | -0.1% | 1,442,500 | 4007億3196万 | +3.36% |
| 11/14 | （空売り報告）Citigroup Global Markets Limited 2,175,210株（1.1%）+0.07% |
| 11/13 | 2,031 | 2,037 | 2,019 | 2,031 | 0% | 1,036,900 | 4011億2696万 | +3.57% |
| 11/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,154,900株（1.09%）-0.02% |
| 11/12 | 2,027 | 2,047 | 2,027 | 2,031 | +0.59% | 1,350,200 | 4011億2696万 | +3.78% |
| 11/11 | 2,008 | 2,029 | 2,008 | 2,019 | +0.4% | 994,900 | 3987億5694万 | +3.38% |
| 11/08 | 2,029 | 2,029 | 2,004 | 2,011 | -0.74% | 1,349,100 | 3971億7692万 | +3.02% |
| 11/07 | 1,991 | 2,032 | 1,989 | 2,026 | +1.81% | 2,301,200 | 4001億3945万 | +3.9% |
| 11/06 | 1,991 | 1,995 | 1,985 | 1,990 | +0.3% | 844,100 | 3930億2937万 | +2.21% |
| 11/05 | 1,980 | 1,990 | 1,964 | 1,984 | +0.76% | 1,343,900 | 3918億4436万 | +1.9% |
| 11/01 | 1,959 | 1,969 | 1,957 | 1,969 | +0.2% | 1,001,200 | 3888億8183万 | +1.18% |
| 10/31 | 1,959 | 1,973 | 1,958 | 1,965 | +0.82% | 882,500 | 3880億9182万 | +0.92% |
| 10/30 | 1,951 | 1,951 | 1,937 | 1,949 | -0.05% | 1,135,000 | 3849億3178万 | +0.1% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,472,473株（1.25%）+0.14% |
| 10/29 | 1,953 | 1,962 | 1,949 | 1,950 | -0.15% | 875,000 | 3851億2929万 | +0.15% |
| 10/28 | 1,959 | 1,960 | 1,947 | 1,953 | -0.15% | 688,400 | 3857億2179万 | +0.36% |
| 10/25 | 1,945 | 1,957 | 1,943 | 1,956 | +0.57% | 1,212,700 | 3863億1430万 | +0.62% |
| 10/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,192,573株（1.11%）+0.11% |
| 10/24 | 1,950 | 1,952 | 1,940 | 1,945 | -0.05% | 733,400 | 3841億4177万 | +0.1% |
| 10/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,987,873株（1%）+0.09% |
| 10/23 | 1,931 | 1,951 | 1,928 | 1,946 | +1.2% | 1,018,000 | 3843億3928万 | +0.21% |
| 10/21 | 1,917 | 1,929 | 1,915 | 1,923 | +0.68% | 688,000 | 3797億9673万 | -0.88% |
| 10/18 | 1,921 | 1,933 | 1,908 | 1,910 | -0.88% | 1,041,300 | 3772億2920万 | -1.44% |
| 10/17 | 1,922 | 1,937 | 1,921 | 1,927 | +0.36% | 816,900 | 3805億8673万 | -0.52% |
| 10/16 | 1,917 | 1,932 | 1,913 | 1,920 | +0.52% | 993,800 | 3792億422万 | -0.78% |
| 10/16 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,206,806株（1.11%）+0.1% |
| 10/15 | 1,921 | 1,925 | 1,906 | 1,910 | +0.1% | 1,611,200 | 3772億2920万 | -1.14% |
| 10/11 | 1,921 | 1,930 | 1,900 | 1,908 | -0.78% | 1,684,800 | 3768億3419万 | -1.09% |
| 10/10 | 1,952 | 1,952 | 1,921 | 1,923 | -1.69% | 1,077,000 | 3797億9673万 | -0.1% |
| 10/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,800,508株（0.91%）+0.03% |
| 10/09 | 1,943 | 1,961 | 1,939 | 1,956 | 0% | 671,800 | 3863億1430万 | +1.82% |
| 10/08 | 1,967 | 1,978 | 1,954 | 1,956 | -0.15% | 962,300 | 3863億1430万 | +2.14% |
| 10/07 | （IR情報）15:30 2019年9月度すかいらーくグループIRレポート |
| 10/07 | 1,947 | 1,959 | 1,942 | 1,959 | +1.19% | 1,084,800 | 3869億680万 | +2.57% |
| 10/04 | 1,938 | 1,946 | 1,921 | 1,936 | -0.36% | 1,322,800 | 3823億6425万 | +1.73% |
| 10/03 | 1,952 | 1,962 | 1,942 | 1,943 | -1.57% | 1,325,400 | 3837億4677万 | +2.37% |
| 10/02 | 1,956 | 1,982 | 1,954 | 1,974 | +0.71% | 1,277,000 | 3898億6934万 | +4.28% |
| 10/01 | 1,958 | 1,974 | 1,947 | 1,960 | -0.31% | 1,038,200 | 3871億431万 | +3.87% |
| 09/30 | 1,980 | 1,996 | 1,962 | 1,966 | -1.06% | 1,528,700 | 3882億8932万 | +4.52% |
| 09/27 | 1,976 | 1,994 | 1,971 | 1,987 | +0.81% | 1,504,800 | 3924億3687万 | +5.97% |
| 09/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 2,000,200株（1.01%）+0.02% |
| 09/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,745,058株（0.88%）-0.1% |
| 09/26 | 1,976 | 1,987 | 1,966 | 1,971 | -0.4% | 1,048,700 | 3892億7683万 | +5.46% |
| 09/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,941,658株（0.98%）-0.03% |
| 09/25 | 1,972 | 1,987 | 1,970 | 1,979 | 0% | 1,162,700 | 3908億5685万 | +6.23% |
| 09/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,008,758株（1.01%）-0.09% |
| 09/24 | 1,938 | 1,986 | 1,938 | 1,979 | +2.12% | 1,945,900 | 3908億5685万 | +6.51% |
| 09/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,191,358株（1.1%）-0.16% |
| 09/20 | 1,918 | 1,965 | 1,914 | 1,938 | +1.2% | 2,174,700 | 3827億5926万 | +4.59% |
| 09/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 1,971,800株（0.99%）-0.01% |
| 09/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,504,558株（1.26%）-0.08% |
| 09/19 | （空売り報告）Citigroup Global Markets Limited 2,049,610株（1.03%）+0.1% |
| 09/18 | （空売り報告）Thunderbird Partners LLP 1,647,800株（0.83%）+0.12% |
| 09/17 | （空売り報告）Citigroup Global Markets Limited 1,847,310株（0.93%）+0.07% |
| 09/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,661,132株（1.34%）+0.05% |
