| 2020 |
| 02/18 | 1,583 | 1,589 | 1,572 | 1,574 | -0.82% | 73,300 | 1017億3335万 | +4.52% |
| 02/17 | 1,581 | 1,596 | 1,576 | 1,587 | -2.22% | 74,500 | 1025億7359万 | +5.52% |
| 02/14 | 1,591 | 1,625 | 1,582 | 1,623 | +2.2% | 130,100 | 1049億40万 | +8.06% |
| 02/13 | 1,622 | 1,622 | 1,575 | 1,588 | -0.87% | 80,500 | 1026億3822万 | +6.01% |
| 02/12 | 1,613 | 1,633 | 1,596 | 1,602 | -0.68% | 148,900 | 1035億4310万 | +7.01% |
| 02/10 | 1,599 | 1,625 | 1,588 | 1,613 | +0.44% | 105,100 | 1042億5407万 | +7.97% |
| 02/07 | 1,618 | 1,634 | 1,602 | 1,606 | +0.19% | 87,800 | 1038億163万 | +7.57% |
| 02/06 | 1,600 | 1,644 | 1,598 | 1,603 | +0.19% | 266,500 | 1036億773万 | +7.37% |
| 02/05 | 1,521 | 1,606 | 1,514 | 1,600 | +14.2% | 436,600 | 1034億1383万 | +7.24% |
| 02/04 | 15:00 2020年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 1,378 | 1,411 | 1,378 | 1,401 | -0.07% | 75,300 | 905億5173万 | -5.97% |
| 02/03 | 1,386 | 1,405 | 1,377 | 1,402 | -0.99% | 91,500 | 906億1637万 | -6.35% |
| 01/31 | 1,421 | 1,424 | 1,406 | 1,416 | +1.07% | 64,100 | 915億2124万 | -5.85% |
| 01/30 | 1,387 | 1,404 | 1,373 | 1,401 | -0.36% | 85,600 | 905億5173万 | -7.28% |
| 01/29 | 1,375 | 1,413 | 1,375 | 1,406 | +1.52% | 86,100 | 908億7490万 | -7.38% |
| 01/28 | 13:30 「コモエース ピュアセリVエッセンス」が保湿力・エイジングケア力を強化してリニューアル！ |
| 01/28 | 1,383 | 1,392 | 1,377 | 1,385 | -1.42% | 81,200 | 895億1759万 | -9.18% |
| 01/27 | 1,425 | 1,431 | 1,404 | 1,405 | -3.3% | 94,000 | 908億1027万 | -8.41% |
| 01/24 | 1,474 | 1,475 | 1,450 | 1,453 | -1.49% | 52,200 | 939億1268万 | -5.71% |
| 01/23 | 1,490 | 1,500 | 1,474 | 1,475 | -1.93% | 63,900 | 953億3462万 | -4.59% |
| 01/22 | 1,504 | 1,518 | 1,496 | 1,504 | -0.13% | 78,400 | 972億900万 | -2.97% |
| 01/21 | 1,513 | 1,517 | 1,496 | 1,506 | -0.13% | 66,800 | 973億3827万 | -3.03% |
| 01/20 | 1,498 | 1,514 | 1,491 | 1,508 | +0.87% | 60,800 | 974億6753万 | -3.08% |
| 01/17 | 1,473 | 1,500 | 1,473 | 1,495 | +1.49% | 64,100 | 966億2730万 | -4.11% |
| 01/16 | 1,508 | 1,508 | 1,469 | 1,473 | -2.32% | 66,600 | 952億536万 | -5.7% |
| 01/15 | 1,495 | 1,510 | 1,495 | 1,508 | 0% | 64,000 | 974億6753万 | -3.7% |
| 01/14 | 1,545 | 1,545 | 1,495 | 1,508 | -0.92% | 89,300 | 974億6753万 | -3.89% |
| 01/10 | 1,550 | 1,565 | 1,513 | 1,522 | -1.55% | 59,200 | 983億7240万 | -3.06% |
| 01/09 | 1,539 | 1,560 | 1,539 | 1,546 | +1.38% | 40,600 | 999億2361万 | -1.65% |
| 01/08 | 1,519 | 1,540 | 1,501 | 1,525 | -2.12% | 106,900 | 985億6631万 | -2.93% |
| 01/07 | 1,542 | 1,568 | 1,539 | 1,558 | +1.3% | 80,500 | 1006億9922万 | -0.83% |
| 01/06 | 14:30 ２０２０年 年頭挨拶 |
| 01/06 | 1,554 | 1,557 | 1,524 | 1,538 | -2.53% | 154,200 | 994億654万 | -2.04% |
| 2019 |
| 12/30 | 1,590 | 1,592 | 1,569 | 1,578 | -1.25% | 77,200 | 1019億9189万 | +0.57% |
| 12/27 | 1,588 | 1,605 | 1,580 | 1,598 | +1.27% | 65,800 | 1032億8456万 | +1.91% |
| 12/26 | 1,560 | 1,578 | 1,560 | 1,578 | +1.35% | 58,400 | 1019億9189万 | +0.9% |
| 12/25 | 1,576 | 1,576 | 1,553 | 1,557 | -1.14% | 34,700 | 1006億3458万 | -0.32% |
| 12/24 | 1,576 | 1,585 | 1,570 | 1,575 | +0.06% | 33,300 | 1017億9799万 | +0.96% |
| 12/23 | 1,610 | 1,615 | 1,573 | 1,574 | -1.75% | 44,000 | 1017億3335万 | +0.96% |
| 12/20 | 1,587 | 1,605 | 1,572 | 1,602 | +1.52% | 133,400 | 1035億4310万 | +2.89% |
| 12/19 | 1,575 | 1,579 | 1,568 | 1,578 | 0% | 42,500 | 1019億9189万 | +1.41% |
| 12/18 | 1,599 | 1,599 | 1,570 | 1,578 | -1.44% | 53,400 | 1019億9189万 | +1.54% |
| 12/17 | 1,590 | 1,603 | 1,578 | 1,601 | +1.59% | 95,000 | 1034億7846万 | +3.16% |
| 12/16 | 1,600 | 1,600 | 1,575 | 1,576 | -1.13% | 40,900 | 1018億6262万 | +1.61% |
| 12/13 | 1,602 | 1,607 | 1,587 | 1,594 | +1.79% | 139,900 | 1030億2603万 | +2.91% |
| 12/12 | 1,588 | 1,588 | 1,559 | 1,566 | -0.82% | 53,700 | 1012億1628万 | +1.16% |
| 12/11 | 1,589 | 1,589 | 1,566 | 1,579 | -0.25% | 52,400 | 1020億5652万 | +2.13% |
| 12/10 | 15:00 コモエース 「絹麗粋（けんれいすい）リッチシリーズ」 リニューアル |
| 12/10 | 1,584 | 1,598 | 1,578 | 1,583 | -0.38% | 42,700 | 1023億1506万 | +2.66% |
| 12/09 | 1,588 | 1,602 | 1,581 | 1,589 | +1.15% | 50,700 | 1027億286万 | +3.65% |
| 12/06 | 1,574 | 1,577 | 1,558 | 1,571 | -0.38% | 60,900 | 1015億3945万 | +3.15% |
| 12/05 | 1,571 | 1,577 | 1,557 | 1,577 | +0.9% | 65,000 | 1019億2725万 | +4.16% |
| 12/04 | 1,531 | 1,563 | 1,530 | 1,563 | +0.71% | 70,200 | 1010億2238万 | +3.92% |
| 12/03 | 1,534 | 1,565 | 1,525 | 1,552 | -0.51% | 64,100 | 1003億1141万 | +3.81% |
| 12/02 | 1,534 | 1,565 | 1,533 | 1,560 | +2.03% | 110,900 | 1008億2848万 | +5.05% |
| 11/29 | 1,530 | 1,530 | 1,517 | 1,529 | +0.53% | 48,700 | 988億2484万 | +3.66% |
| 11/28 | 1,525 | 1,526 | 1,507 | 1,521 | -0.52% | 71,100 | 983億777万 | +3.82% |
| 11/27 | 1,526 | 1,533 | 1,510 | 1,529 | 0% | 66,900 | 988億2484万 | +5.01% |
| 11/26 | 1,550 | 1,558 | 1,529 | 1,529 | -0.33% | 135,600 | 988億2484万 | +5.74% |
| 11/25 | 1,530 | 1,535 | 1,518 | 1,534 | +1.19% | 55,200 | 991億4801万 | +6.82% |
| 11/22 | 1,515 | 1,520 | 1,508 | 1,516 | 0% | 50,100 | 979億8460万 | +6.31% |
| 11/21 | 1,506 | 1,517 | 1,478 | 1,516 | +0.2% | 91,100 | 979億8460万 | +7.06% |
| 11/20 | 1,531 | 1,531 | 1,505 | 1,513 | -1.3% | 69,700 | 977億9070万 | +7.61% |
| 11/19 | 1,536 | 1,553 | 1,527 | 1,533 | -0.26% | 81,800 | 990億8337万 | +9.89% |
| 11/18 | 1,562 | 1,562 | 1,530 | 1,537 | -1.73% | 62,700 | 993億4191万 | +11.14% |
| 11/15 | 1,527 | 1,568 | 1,523 | 1,564 | +1.96% | 121,200 | 1010億8702万 | +14.16% |
| 11/14 | 1,556 | 1,564 | 1,527 | 1,534 | -0.71% | 137,200 | 991億4801万 | +12.96% |
| 11/13 | 1,562 | 1,567 | 1,537 | 1,545 | -0.58% | 165,100 | 998億5898万 | +14.87% |
| 11/12 | 1,520 | 1,558 | 1,515 | 1,554 | +1.83% | 145,200 | 1004億4068万 | +16.75% |
| 11/11 | 15:00 自己株式の取得および取得終了に関するお知らせ |
| 11/11 | 1,567 | 1,568 | 1,513 | 1,526 | -2.8% | 224,400 | 986億3094万 | +15.87% |
| 11/08 | 1,548 | 1,597 | 1,547 | 1,570 | +3.7% | 422,500 | 1014億7482万 | +20.21% |
| 11/07 | 1,491 | 1,528 | 1,491 | 1,514 | +1.2% | 255,400 | 978億5534万 | +17.09% |
| 11/06 | 1,484 | 1,516 | 1,471 | 1,496 | +9.68% | 477,300 | 966億9193万 | +16.69% |
| 11/05 | 15:00 2020年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/05 | 1,339 | 1,374 | 1,334 | 1,364 | +2.94% | 158,500 | 881億6029万 | +7.23% |
| 11/01 | 15:00 自己株式の取得状況(途中経過)に関するお知らせ |
| 11/01 | 1,322 | 1,339 | 1,314 | 1,325 | -1.41% | 145,300 | 856億3958万 | +4.5% |
| 10/31 | 1,337 | 1,344 | 1,324 | 1,344 | +0.6% | 175,900 | 868億6762万 | +6.16% |
| 10/30 | 1,323 | 1,336 | 1,307 | 1,336 | +0.98% | 139,800 | 863億5055万 | +5.78% |
| 10/29 | 1,330 | 1,339 | 1,317 | 1,323 | +0.99% | 123,400 | 855億1031万 | +4.92% |
| 10/28 | 1,309 | 1,320 | 1,305 | 1,310 | +0.69% | 79,300 | 846億7007万 | +4.13% |
| 10/25 | 1,303 | 1,305 | 1,289 | 1,301 | 0% | 78,900 | 840億8837万 | +3.5% |
| 10/24 | 1,299 | 1,306 | 1,293 | 1,301 | +0.7% | 89,900 | 840億8837万 | +3.67% |
| 10/23 | 1,288 | 1,295 | 1,273 | 1,292 | +0.86% | 79,200 | 835億667万 | +3.03% |
| 10/21 | 1,285 | 1,286 | 1,274 | 1,281 | +0.16% | 90,400 | 827億9570万 | +2.23% |
| 10/18 | 11:30 熊本地震被災作品レスキューに、当社「ビスコテックス」が一役 |
| 10/18 | 1,279 | 1,288 | 1,272 | 1,279 | +0.63% | 87,000 | 826億6643万 | +2.08% |
| 10/17 | 1,279 | 1,280 | 1,266 | 1,271 | -0.7% | 129,600 | 821億4936万 | +1.52% |
| 10/16 | 1,285 | 1,298 | 1,275 | 1,280 | +1.27% | 118,200 | 827億3106万 | +2.32% |
| 10/15 | 1,260 | 1,284 | 1,260 | 1,264 | +2.68% | 118,300 | 816億9692万 | +1.28% |
| 10/11 | 1,225 | 1,232 | 1,213 | 1,231 | +0.49% | 98,600 | 795億6401万 | -1.2% |
| 10/10 | 1,232 | 1,232 | 1,208 | 1,225 | -0.41% | 85,700 | 791億7621万 | -1.61% |
| 10/09 | 1,233 | 1,233 | 1,217 | 1,230 | -1.13% | 118,600 | 794億9938万 | -1.2% |
| 10/08 | 1,222 | 1,249 | 1,222 | 1,244 | +2.89% | 132,500 | 804億425万 | -0.08% |
| 10/07 | 15:00 自己株式の取得状況(途中経過)に関するお知らせ |
| 10/07 | 1,210 | 1,211 | 1,194 | 1,209 | +0.08% | 88,600 | 781億4207万 | -2.81% |
| 10/04 | 1,191 | 1,212 | 1,185 | 1,208 | +0.33% | 150,500 | 780億7744万 | -2.82% |
| 10/03 | 1,207 | 1,210 | 1,192 | 1,204 | -2.67% | 154,900 | 778億1890万 | -3.06% |
| 10/02 | 1,250 | 1,259 | 1,224 | 1,237 | -1.2% | 150,200 | 799億5182万 | -0.32% |
| 10/01 | 1,239 | 1,259 | 1,239 | 1,252 | +0.81% | 105,500 | 809億2132万 | +1.13% |
| 09/30 | 1,237 | 1,254 | 1,231 | 1,242 | -0.48% | 88,500 | 802億7498万 | +0.57% |
| 09/27 | 1,258 | 1,259 | 1,232 | 1,248 | -1.81% | 116,500 | 806億6279万 | +1.13% |
| 09/26 | 1,277 | 1,302 | 1,263 | 1,271 | +0.24% | 169,600 | 821億4936万 | +3.17% |
| 09/25 | 1,274 | 1,274 | 1,258 | 1,268 | -0.78% | 65,100 | 819億5546万 | +3.09% |
| 09/24 | 1,277 | 1,284 | 1,268 | 1,278 | +0.31% | 105,700 | 826億179万 | +4.07% |
| 09/20 | 1,271 | 1,276 | 1,258 | 1,274 | +1.03% | 113,200 | 823億4326万 | +4% |
| 09/19 | 1,259 | 1,275 | 1,254 | 1,261 | -0.16% | 176,000 | 815億302万 | +3.11% |
| 09/18 | 1,274 | 1,279 | 1,257 | 1,263 | -0.79% | 106,300 | 816億3229万 | +3.36% |
