| 2019 |
| 04/19 | （IR情報）15:00 当社株式の上場廃止のお知らせ |
| 04/19 | 5,890 | 5,900 | 5,890 | 5,890 | -0.17% | 23,600 | 2864億6165万 | +0.08% |
| 04/18 | （IR情報）15:00 (変更)「自己株式の消却に関するお知らせ」の一部変更について |
| 04/18 | 5,890 | 5,900 | 5,880 | 5,900 | 0% | 28,600 | 2869億4800万 | +0.25% |
| 04/17 | 5,880 | 5,900 | 5,880 | 5,900 | +0.34% | 18,400 | 2869億4800万 | +0.27% |
| 04/16 | 5,880 | 5,890 | 5,880 | 5,880 | -0.34% | 9,900 | 2859億7529万 | -0.05% |
| 04/15 | 5,890 | 5,900 | 5,880 | 5,900 | +0.17% | 43,000 | 2869億4800万 | +0.29% |
| 04/12 | 5,880 | 5,900 | 5,880 | 5,890 | +0.17% | 39,400 | 2864億6165万 | +0.14% |
| 04/11 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 22,900 | 2859億7529万 | -0.03% |
| 04/10 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 30,100 | 2859億7529万 | -0.03% |
| 04/09 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 17,800 | 2859億7529万 | -0.03% |
| 04/08 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 13,800 | 2859億7529万 | -0.03% |
| 04/05 | 5,880 | 5,890 | 5,880 | 5,880 | -0.17% | 42,500 | 2859億7529万 | -0.03% |
| 04/04 | 5,880 | 5,900 | 5,880 | 5,890 | -0.17% | 16,200 | 2864億6165万 | +0.14% |
| 04/03 | 5,880 | 5,900 | 5,880 | 5,900 | +0.34% | 46,200 | 2869億4800万 | +0.31% |
| 04/02 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 49,800 | 2859億7529万 | -0.02% |
| 04/01 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 111,400 | 2859億7529万 | -0.02% |
| 03/29 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 86,800 | 2859億7529万 | -0.02% |
| 03/28 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 108,700 | 2859億7529万 | -0.02% |
| 03/27 | （IR情報）15:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 03/27 | 5,880 | 5,890 | 5,880 | 5,880 | -0.17% | 13,900 | 2859億7529万 | -0.02% |
| 03/26 | 5,880 | 5,890 | 5,880 | 5,890 | +0.17% | 16,100 | 2864億6165万 | +0.15% |
| 03/25 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 16,400 | 2859億7529万 | -0.02% |
| 03/22 | 5,880 | 5,890 | 5,880 | 5,880 | -0.17% | 12,800 | 2859億7529万 | -0.02% |
| 03/20 | 5,880 | 5,890 | 5,880 | 5,890 | +0.17% | 14,800 | 2864億6165万 | +0.15% |
| 03/19 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 7,300 | 2859億7529万 | 0% |
| 03/18 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 17,000 | 2859億7529万 | 0% |
| 03/15 | （IR情報）15:00 平成31年7月期第2四半期決算短信〔日本基準〕(連結) |
| 03/15 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 55,200 | 2859億7529万 | 0% |
| 03/14 | （IR情報）15:00 2019年7月期第2四半期累計期間及び通期連結業績予想の修正に関するお知らせ |
| 03/14 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 23,800 | 2859億7529万 | 0% |
| 03/13 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 12,800 | 2859億7529万 | 0% |
| 03/12 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 18,800 | 2859億7529万 | 0% |
| 03/11 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 26,100 | 2859億7529万 | 0% |
| 03/08 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 56,000 | 2859億7529万 | 0% |
| 03/07 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 22,000 | 2859億7529万 | 0% |
| 03/06 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 17,800 | 2859億7529万 | 0% |
| 03/05 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 53,300 | 2859億7529万 | -0.02% |
| 03/04 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 39,200 | 2859億7529万 | -0.02% |
| 03/01 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 54,700 | 2859億7529万 | -0.02% |
| 02/28 | 5,890 | 5,890 | 5,880 | 5,880 | 0% | 34,500 | 2859億7529万 | -0.02% |
| 02/27 | 5,880 | 5,890 | 5,880 | 5,880 | -0.17% | 121,300 | 2859億7529万 | -0.02% |
| 02/26 | 5,880 | 5,890 | 5,880 | 5,890 | +0.17% | 21,500 | 2864億6165万 | +0.15% |
| 02/25 | 5,890 | 5,890 | 5,880 | 5,880 | 0% | 19,600 | 2859億7529万 | 0% |
| 02/22 | 5,880 | 5,890 | 5,870 | 5,880 | 0% | 243,700 | 2859億7529万 | -0.02% |
| 02/21 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 223,000 | 2859億7529万 | -0.02% |
| 02/20 | 5,890 | 5,890 | 5,880 | 5,880 | 0% | 94,900 | 2859億7529万 | -0.02% |
| 02/19 | 5,890 | 5,890 | 5,880 | 5,880 | 0% | 8,100 | 2859億7529万 | -0.03% |
| 02/18 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 26,800 | 2859億7529万 | -0.03% |
| 02/15 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 12,500 | 2859億7529万 | -0.02% |
| 02/14 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 02/14 | （IR情報）15:00 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 02/14 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 15,700 | 2859億7529万 | -0.02% |
| 02/13 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 23,500 | 2859億7529万 | 0% |
| 02/12 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 55,500 | 2859億7529万 | 0% |
| 02/08 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 35,500 | 2859億7529万 | 0% |
| 02/07 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 62,900 | 2859億7529万 | 0% |
| 02/06 | 5,880 | 5,890 | 5,880 | 5,880 | +0.17% | 104,700 | 2859億7529万 | 0% |
| 02/05 | 5,880 | 5,890 | 5,870 | 5,870 | -0.34% | 428,200 | 2854億8894万 | -0.17% |
| 02/04 | 5,880 | 5,890 | 5,880 | 5,890 | +0.17% | 20,600 | 2864億6165万 | +0.17% |
| 02/01 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 38,800 | 2859億7529万 | +0.02% |
| 01/31 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 257,800 | 2859億7529万 | +0.03% |
| 01/30 | 5,880 | 5,890 | 5,880 | 5,880 | -0.17% | 742,600 | 2859億7529万 | +0.03% |
| 01/29 | 5,880 | 5,890 | 5,880 | 5,890 | +0.17% | 372,100 | 2864億6165万 | +0.2% |
| 01/28 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 253,100 | 2859億7529万 | +0.05% |
| 01/25 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 55,000 | 2859億7529万 | +0.07% |
| 01/24 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 102,800 | 2859億7529万 | +0.07% |
| 01/23 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 59,100 | 2859億7529万 | +0.07% |
| 01/22 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 74,700 | 2859億7529万 | +0.09% |
| 01/21 | 5,880 | 5,890 | 5,880 | 5,880 | -0.17% | 51,300 | 2859億7529万 | +0.09% |
| 01/18 | （IR情報）15:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 01/18 | 5,880 | 5,890 | 5,880 | 5,890 | +0.17% | 57,700 | 2864億6165万 | +0.27% |
| 01/17 | 5,880 | 5,890 | 5,880 | 5,880 | -0.17% | 42,900 | 2859億7529万 | +0.1% |
| 01/16 | 5,890 | 5,900 | 5,880 | 5,890 | -0.17% | 100,100 | 2864億6165万 | +0.27% |
| 01/15 | 5,880 | 5,900 | 5,880 | 5,900 | +0.51% | 153,900 | 2869億4800万 | +0.46% |
| 01/11 | （IR情報）15:00 ジョンソン・エンド・ジョンソンによる当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 01/11 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 36,900 | 2854億8894万 | -0.03% |
| 01/10 | 5,870 | 5,890 | 5,870 | 5,870 | 0% | 136,900 | 2854億8894万 | -0.02% |
| 01/09 | 5,860 | 5,880 | 5,860 | 5,870 | +0.17% | 162,700 | 2854億8894万 | -0.02% |
| 01/08 | 5,860 | 5,880 | 5,860 | 5,860 | -0.34% | 167,200 | 2850億259万 | -0.19% |
| 01/07 | 5,890 | 5,890 | 5,880 | 5,880 | 0% | 169,300 | 2859億7529万 | +0.14% |
| 01/04 | 5,880 | 5,890 | 5,880 | 5,880 | 0% | 196,900 | 2859億7529万 | +0.15% |
| 2018 |
| 12/28 | 5,880 | 5,890 | 5,870 | 5,880 | 0% | 261,000 | 2859億7529万 | +0.15% |
| 12/27 | 5,880 | 5,880 | 5,870 | 5,880 | +0.17% | 130,100 | 2859億7529万 | +0.17% |
| 12/26 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 112,300 | 2854億8894万 | +0.02% |
| 12/25 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 160,400 | 2854億8894万 | +0.02% |
| 12/21 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 227,800 | 2854億8894万 | +0.02% |
| 12/20 | 5,880 | 5,890 | 5,870 | 5,870 | 0% | 321,900 | 2854億8894万 | +0.02% |
| 12/19 | 5,880 | 5,880 | 5,870 | 5,870 | 0% | 231,400 | 2854億8894万 | +0.02% |
| 12/18 | 5,880 | 5,880 | 5,870 | 5,870 | 0% | 306,700 | 2854億8894万 | +0.02% |
| 12/17 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 283,200 | 2854億8894万 | +0.02% |
| 12/14 | 5,880 | 5,880 | 5,870 | 5,870 | 0% | 170,300 | 2854億8894万 | +0.03% |
| 12/13 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 136,900 | 2854億8894万 | +0.03% |
| 12/12 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 126,300 | 2854億8894万 | +0.03% |
| 12/11 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 170,300 | 2854億8894万 | +0.05% |
| 12/10 | （IR情報）15:00 平成31年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/10 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 196,700 | 2854億8894万 | +0.05% |
| 12/07 | 5,870 | 5,880 | 5,870 | 5,870 | 0% | 472,600 | 2854億8894万 | +0.07% |
| 12/06 | 5,870 | 5,880 | 5,870 | 5,870 | -0.17% | 198,100 | 2854億8894万 | +0.09% |
| 12/05 | 5,870 | 5,880 | 5,870 | 5,880 | +0.17% | 66,700 | 2859億7529万 | +0.26% |
| 12/04 | 5,880 | 5,880 | 5,870 | 5,870 | 0% | 91,700 | 2854億8894万 | +0.12% |
| 12/03 | （IR情報）15:00 2018年11月末 出店状況に関するお知らせ |
| 12/03 | 5,870 | 5,890 | 5,860 | 5,870 | +0.17% | 932,500 | 2854億8894万 | +0.12% |
| 11/30 | 5,860 | 5,870 | 5,860 | 5,860 | -0.17% | 315,200 | 2850億259万 | -0.05% |
| 11/29 | 5,860 | 5,870 | 5,860 | 5,870 | 0% | 119,200 | 2854億8894万 | +0.57% |
| 11/28 | 5,860 | 5,870 | 5,860 | 5,870 | 0% | 106,900 | 2854億8894万 | +1.52% |
| 11/27 | 5,870 | 5,870 | 5,860 | 5,870 | 0% | 159,200 | 2854億8894万 | +3% |
| 11/26 | 5,860 | 5,870 | 5,860 | 5,870 | 0% | 96,800 | 2854億8894万 | +4.47% |
| 11/22 | 5,860 | 5,870 | 5,860 | 5,870 | +0.17% | 136,300 | 2854億8894万 | +6.11% |
| 11/21 | 5,860 | 5,870 | 5,860 | 5,860 | 0% | 86,100 | 2850億259万 | +7.62% |
| 11/20 | 5,870 | 5,870 | 5,860 | 5,860 | -0.17% | 213,300 | 2850億259万 | +9.39% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
