| 2021 |
| 02/02 | 299 | 307 | 294 | 296 | +0.68% | 147,900 | 29億3318万 | +5.34% |
| 02/01 | 284 | 301 | 284 | 294 | +2.44% | 104,700 | 29億1336万 | +5% |
| 01/29 | 300 | 310 | 286 | 287 | -0.69% | 142,400 | 28億4399万 | +2.87% |
| 01/28 | 281 | 289 | 280 | 289 | +1.05% | 26,400 | 28億6381万 | +3.96% |
| 01/27 | 283 | 287 | 283 | 286 | +1.06% | 16,400 | 28億3408万 | +2.88% |
| 01/26 | 282 | 283 | 280 | 283 | +0.35% | 10,500 | 28億436万 | +1.8% |
| 01/25 | 280 | 283 | 276 | 282 | +0.71% | 16,900 | 27億9445万 | +1.81% |
| 01/22 | 285 | 286 | 280 | 280 | -2.1% | 20,400 | 27億7463万 | +1.08% |
| 01/21 | 278 | 286 | 278 | 286 | +2.14% | 24,700 | 28億3408万 | +3.25% |
| 01/20 | 281 | 281 | 277 | 280 | +0.36% | 8,100 | 27億7463万 | +0.72% |
| 01/19 | 276 | 281 | 276 | 279 | +1.09% | 10,000 | 27億6472万 | +0.72% |
| 01/18 | 280 | 280 | 274 | 276 | -2.13% | 7,500 | 27億3499万 | -0.36% |
| 01/15 | 288 | 288 | 279 | 282 | +0.71% | 15,600 | 27億9445万 | +1.81% |
| 01/14 | 275 | 280 | 274 | 280 | +0.72% | 25,000 | 27億7463万 | +0.72% |
| 01/13 | 274 | 279 | 272 | 278 | +1.46% | 18,700 | 27億5481万 | 0% |
| 01/12 | 273 | 277 | 273 | 274 | -0.36% | 13,800 | 27億1517万 | -1.79% |
| 01/08 | 274 | 275 | 274 | 275 | +0.73% | 5,700 | 27億2508万 | -1.79% |
| 01/07 | 274 | 282 | 272 | 273 | -0.36% | 22,300 | 27億526万 | -2.85% |
| 01/06 | 272 | 274 | 270 | 274 | +0.74% | 18,300 | 27億1517万 | -2.84% |
| 01/05 | 273 | 277 | 271 | 272 | -1.09% | 22,100 | 26億9535万 | -3.55% |
| 01/04 | 280 | 280 | 270 | 275 | -2.48% | 56,300 | 27億2508万 | -2.83% |
| 2020 |
| 12/30 | 296 | 296 | 279 | 282 | -2.08% | 132,200 | 27億9445万 | -0.7% |
| 12/29 | 273 | 307 | 271 | 288 | +5.88% | 210,000 | 28億5390万 | +1.41% |
| 12/28 | 278 | 282 | 271 | 272 | -2.16% | 33,000 | 26億9535万 | -4.23% |
| 12/25 | 274 | 280 | 274 | 278 | +1.46% | 26,000 | 27億5481万 | -2.11% |
| 12/24 | 271 | 275 | 271 | 274 | +1.11% | 9,800 | 27億1517万 | -3.52% |
| 12/23 | 272 | 274 | 269 | 271 | 0% | 35,700 | 26億8544万 | -4.58% |
| 12/22 | 271 | 274 | 270 | 271 | -0.73% | 38,400 | 26億8544万 | -4.58% |
| 12/21 | 280 | 282 | 271 | 273 | -2.85% | 68,100 | 27億526万 | -3.87% |
| 12/18 | 280 | 297 | 275 | 281 | +1.08% | 117,500 | 27億8454万 | -1.06% |
| 12/17 | 281 | 281 | 277 | 278 | -1.07% | 35,700 | 27億5481万 | -2.11% |
| 12/16 | 281 | 285 | 280 | 281 | -1.06% | 22,300 | 27億8454万 | -1.4% |
| 12/15 | （IR情報）15:00 希望退職者募集の結果および特別損失計上に関するお知らせ |
| 12/15 | 286 | 286 | 280 | 284 | -1.05% | 25,700 | 28億1426万 | -0.35% |
| 12/14 | 280 | 288 | 278 | 287 | +3.61% | 40,300 | 28億4399万 | +1.06% |
| 12/11 | 276 | 279 | 272 | 277 | +1.09% | 26,600 | 27億4490万 | -2.46% |
| 12/10 | 276 | 280 | 274 | 274 | -1.44% | 27,500 | 27億1517万 | -3.52% |
| 12/09 | 285 | 287 | 276 | 278 | -3.47% | 52,800 | 27億5481万 | -2.11% |
| 12/08 | 300 | 316 | 288 | 288 | -1.37% | 241,000 | 28億5390万 | +1.77% |
| 12/07 | 296 | 300 | 292 | 292 | -1.35% | 36,500 | 28億9354万 | +3.55% |
| 12/04 | 303 | 303 | 295 | 296 | -2.95% | 31,300 | 29億3318万 | +5.34% |
| 12/03 | 301 | 307 | 296 | 305 | +2.35% | 59,800 | 30億2236万 | +8.93% |
| 12/02 | 297 | 302 | 291 | 298 | +0.68% | 59,600 | 29億5300万 | +6.81% |
| 12/01 | 289 | 297 | 283 | 296 | +2.42% | 63,200 | 29億3318万 | +6.09% |
| 11/30 | 300 | 319 | 287 | 289 | -2.03% | 301,300 | 28億6381万 | +3.58% |
| 11/27 | 289 | 295 | 288 | 295 | +2.08% | 46,100 | 29億2327万 | +5.73% |
| 11/26 | 285 | 294 | 285 | 289 | +0.35% | 58,900 | 28億6381万 | +3.58% |
| 11/25 | 288 | 291 | 283 | 288 | +2.86% | 78,300 | 28億5390万 | +2.86% |
| 11/24 | 276 | 285 | 275 | 280 | +1.45% | 57,500 | 27億7463万 | 0% |
| 11/20 | 272 | 277 | 268 | 276 | +1.47% | 43,600 | 27億3499万 | -1.78% |
| 11/19 | 278 | 283 | 265 | 272 | -3.89% | 88,300 | 26億9535万 | -3.55% |
| 11/18 | 285 | 289 | 276 | 283 | +2.17% | 97,900 | 28億436万 | -0.35% |
| 11/17 | 278 | 282 | 275 | 277 | +1.09% | 46,900 | 27億4490万 | -3.15% |
| 11/16 | 261 | 283 | 260 | 274 | +1.86% | 165,900 | 27億1517万 | -4.53% |
| 11/13 | （IR情報）15:00 固定資産の売却及び特別利益の計上見込みに関するお知らせ |
| 11/13 | （IR情報）15:00 当座貸越契約の締結に関するお知らせ |
| 11/13 | （IR情報）15:00 特別利益、特別損失の計上並びに連結業績予想の修正及び剰余金の配当に関するお知らせ |
| 11/13 | （IR情報）15:00 2020年12月期第3四半期決算短信[日本基準](連結) |
| 11/13 | 277 | 280 | 266 | 269 | -5.61% | 149,900 | 26億6562万 | -6.92% |
| 11/12 | 281 | 294 | 280 | 285 | +0.35% | 92,600 | 28億2417万 | -2.06% |
| 11/11 | 290 | 290 | 273 | 284 | -0.7% | 136,000 | 28億1426万 | -3.07% |
| 11/10 | 310 | 313 | 280 | 286 | +6.32% | 442,400 | 28億3408万 | -2.72% |
| 11/09 | 277 | 281 | 268 | 269 | -2.89% | 40,500 | 26億6562万 | -8.81% |
| 11/06 | 273 | 280 | 268 | 277 | +0.73% | 32,600 | 27億4490万 | -6.42% |
| 11/05 | 272 | 278 | 267 | 275 | +0.73% | 39,500 | 27億2508万 | -8.03% |
| 11/04 | 285 | 285 | 267 | 273 | +2.63% | 76,200 | 27億526万 | -9.9% |
| 11/02 | 258 | 275 | 258 | 266 | +2.31% | 76,700 | 26億3590万 | -12.79% |
| 10/30 | 266 | 273 | 253 | 260 | -1.89% | 109,200 | 25億7644万 | -15.86% |
| 10/30 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 77,800株（0.78%）+0.09% |
| 10/29 | 271 | 274 | 262 | 265 | -1.85% | 98,200 | 26億2599万 | -15.61% |
| 10/29 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 68,600株（0.69%）+0.19% |
| 10/28 | 284 | 284 | 267 | 270 | -5.92% | 113,600 | 26億7553万 | -15.63% |
| 10/28 | （空売り報告）個人 29,000株（0.29%）-0.29%義務消失 |
| 10/28 | （空売り報告）Deutsche Bank Aktiengesellschaft, London 50,100株（0.5%）新規 |
| 10/27 | 291 | 293 | 284 | 287 | -2.38% | 45,200 | 28億4399万 | -10.59% |
| 10/26 | 291 | 303 | 291 | 294 | -1.34% | 58,600 | 29億1336万 | -9.26% |
| 10/23 | 284 | 298 | 280 | 298 | +4.2% | 60,400 | 29億5300万 | -7.45% |
| 10/23 | （空売り報告）個人 58,000株（0.58%）-0.02% |
| 10/22 | 295 | 296 | 282 | 286 | -4.67% | 91,800 | 28億3408万 | -10.9% |
| 10/21 | 298 | 303 | 297 | 300 | +0.67% | 26,900 | 29億7282万 | -6.25% |
| 10/20 | 294 | 305 | 291 | 298 | +0.68% | 43,900 | 29億5300万 | -6.58% |
| 10/19 | 307 | 308 | 296 | 296 | -4.21% | 64,500 | 29億3318万 | -6.92% |
| 10/16 | 307 | 315 | 299 | 309 | +0.32% | 62,700 | 30億6200万 | -2.52% |
| 10/15 | 317 | 319 | 295 | 308 | -2.22% | 134,100 | 30億5209万 | -2.53% |
| 10/14 | 320 | 327 | 312 | 315 | -2.78% | 67,500 | 31億2146万 | +0.32% |
| 10/13 | 320 | 324 | 317 | 324 | +1.57% | 44,800 | 32億1064万 | +3.85% |
| 10/12 | 315 | 319 | 311 | 319 | +0.95% | 57,100 | 31億6109万 | +2.9% |
| 10/09 | 319 | 325 | 314 | 316 | -1.56% | 81,100 | 31億3137万 | +2.27% |
| 10/08 | 320 | 321 | 314 | 321 | +1.26% | 58,000 | 31億8091万 | +4.22% |
| 10/07 | 316 | 319 | 312 | 317 | +1.28% | 71,400 | 31億4127万 | +2.92% |
| 10/06 | 308 | 318 | 308 | 313 | +0.64% | 96,400 | 31億164万 | +1.62% |
| 10/05 | 317 | 321 | 310 | 311 | -0.96% | 126,300 | 30億8182万 | +1.3% |
| 10/02 | 340 | 342 | 309 | 314 | -10.8% | 295,800 | 31億1155万 | +2.61% |
| 09/30 | （IR情報）15:00 役員報酬の減額に関するお知らせ |
| 09/30 | （IR情報）15:00 店舗閉店および希望退職者募集に関するお知らせ |
| 09/30 | 344 | 363 | 342 | 352 | -0.85% | 292,000 | 34億8810万 | +15.79% |
| 09/29 | 338 | 357 | 325 | 355 | +3.8% | 287,500 | 35億1783万 | +18.33% |
| 09/28 | 361 | 375 | 337 | 342 | -5.79% | 401,100 | 33億8901万 | +15.15% |
| 09/25 | 369 | 403 | 352 | 363 | -5.71% | 800,300 | 35億9711万 | +23.89% |
| 09/24 | 460 | 476 | 362 | 385 | -2.78% | 3,839,000 | 38億1511万 | +33.22% |
| 09/23 | 348 | 396 | 346 | 396 | +25.32% | 823,100 | 39億2412万 | +39.44% |
| 09/18 | 350 | 357 | 308 | 316 | -7.6% | 1,582,500 | 31億3137万 | +13.67% |
| 09/17 | 270 | 342 | 267 | 342 | +30.53% | 5,387,600 | 33億8901万 | +23.91% |
| 09/17 | （空売り報告）個人 60,000株（0.6%）-0.71% |
| 09/16 | 266 | 267 | 260 | 262 | -1.5% | 32,500 | 25億9626万 | -3.68% |
| 09/15 | 266 | 267 | 259 | 266 | -1.12% | 50,000 | 26億3590万 | -1.85% |
| 09/14 | 273 | 275 | 266 | 269 | +1.51% | 47,000 | 26億6562万 | 0% |
| 09/11 | 271 | 275 | 262 | 265 | -1.85% | 105,600 | 26億2599万 | -0.75% |
| 09/11 | （空売り報告）個人 129,900株（1.31%）+0.07% |
| 09/10 | 277 | 277 | 267 | 270 | -2.53% | 56,200 | 26億7553万 | +1.89% |
| 09/10 | （空売り報告）個人 123,100株（1.24%）+0.24% |
| 09/09 | 272 | 308 | 272 | 277 | -0.36% | 261,300 | 27億4490万 | +5.32% |
| 09/08 | 268 | 284 | 268 | 278 | +2.96% | 75,500 | 27億5481万 | +6.51% |
| 09/07 | 262 | 278 | 262 | 270 | +1.89% | 97,200 | 26億7553万 | +4.65% |
| 09/04 | 258 | 266 | 256 | 265 | -0.38% | 97,200 | 26億2599万 | +3.52% |
| 09/03 | （空売り報告）個人 100,000株（1%）新規 |
