| 2022 |
| 11/30 | 15:00 江蘇吉家寵物用品有限公司との資本業務提携に関するお知らせ |
| 11/24 | 5,180 | 5,209 | 5,164 | 5,170 | +0.23% | 1,033,700 | 3兆2097億 | +8.87% |
| 11/22 | 5,160 | 5,218 | 5,141 | 5,158 | +1.38% | 1,087,300 | 3兆2022億 | +9.12% |
| 11/21 | 5,001 | 5,093 | 5,001 | 5,088 | +1.31% | 1,039,400 | 3兆1588億 | +8.16% |
| 11/18 | 5,070 | 5,090 | 4,998 | 5,022 | +0.5% | 635,400 | 3兆1178億 | +7.17% |
| 11/17 | 5,002 | 5,021 | 4,976 | 4,997 | +0.42% | 759,100 | 3兆1023億 | +7.07% |
| 11/16 | 5,000 | 5,014 | 4,933 | 4,976 | -0.58% | 1,168,200 | 3兆892億 | +7.01% |
| 11/15 | 5,011 | 5,043 | 4,944 | 5,005 | +0.24% | 1,104,300 | 3兆1072億 | +8.03% |
| 11/14 | 5,015 | 5,090 | 4,956 | 4,993 | -0.83% | 1,542,200 | 3兆998億 | +7.98% |
| 11/11 | 5,016 | 5,082 | 5,012 | 5,035 | +1.43% | 1,815,700 | 3兆1259億 | +9.1% |
| 11/10 | 4,880 | 4,978 | 4,872 | 4,964 | +2.29% | 1,351,000 | 3兆818億 | +7.8% |
| 11/09 | 4,944 | 4,945 | 4,830 | 4,853 | -1.26% | 1,288,400 | 3兆129億 | +5.5% |
| 11/08 | 4,736 | 4,929 | 4,707 | 4,915 | +10.3% | 3,081,500 | 3兆514億 | +6.99% |
| 11/07 | 15:30 2022年12月期第3四半期決算説明資料 |
| 11/07 | 15:30 2022年12月期第3四半期決算短信〔IFRS〕(連結) |
| 11/07 | 4,404 | 4,515 | 4,402 | 4,456 | +2.34% | 1,817,100 | 2兆7664億 | -2.86% |
| 11/04 | 4,345 | 4,371 | 4,293 | 4,354 | -0.98% | 1,544,900 | 2兆7031億 | -5.31% |
| 11/02 | 4,408 | 4,437 | 4,356 | 4,397 | -1.81% | 1,775,300 | 2兆7298億 | -4.66% |
| 11/01 | 4,554 | 4,559 | 4,469 | 4,478 | -1.19% | 796,700 | 2兆7800億 | -3.14% |
| 10/31 | 4,550 | 4,570 | 4,509 | 4,532 | -0.31% | 965,700 | 2兆8136億 | -2.07% |
| 10/28 | 4,502 | 4,581 | 4,481 | 4,546 | +0.38% | 3,776,600 | 2兆8223億 | -1.9% |
| 10/27 | 4,549 | 4,566 | 4,519 | 4,529 | -0.72% | 1,087,700 | 2兆8117億 | -2.39% |
| 10/26 | 4,534 | 4,614 | 4,529 | 4,562 | +2.33% | 1,374,100 | 2兆8322億 | -1.85% |
| 10/25 | 4,491 | 4,495 | 4,443 | 4,458 | +0.32% | 834,200 | 2兆7676億 | -4.23% |
| 10/24 | 4,528 | 4,529 | 4,439 | 4,444 | -1.83% | 1,155,900 | 2兆7589億 | -4.8% |
| 10/21 | 4,595 | 4,604 | 4,527 | 4,527 | -2.37% | 1,153,500 | 2兆8105億 | -3.33% |
| 10/20 | 4,606 | 4,654 | 4,602 | 4,637 | +0.35% | 848,800 | 2兆8788億 | -1.24% |
| 10/19 | 4,608 | 4,645 | 4,594 | 4,621 | +0.02% | 879,600 | 2兆8688億 | -1.72% |
| 10/18 | 4,668 | 4,683 | 4,614 | 4,620 | +0.48% | 759,400 | 2兆8682億 | -1.87% |
| 10/17 | 4,595 | 4,622 | 4,561 | 4,598 | -0.88% | 858,200 | 2兆8545億 | -2.46% |
| 10/14 | 4,598 | 4,663 | 4,586 | 4,639 | +2.07% | 1,270,800 | 2兆8800億 | -1.63% |
| 10/13 | 4,595 | 4,610 | 4,525 | 4,545 | -0.55% | 1,586,100 | 2兆8216億 | -3.59% |
| 10/12 | 4,565 | 4,624 | 4,558 | 4,570 | +0.35% | 1,081,900 | 2兆8372億 | -3.16% |
| 10/11 | 4,704 | 4,737 | 4,535 | 4,554 | -4.61% | 1,652,400 | 2兆8272億 | -3.62% |
| 10/07 | 4,724 | 4,792 | 4,708 | 4,774 | +0.17% | 1,013,600 | 2兆9638億 | +0.82% |
| 10/06 | 4,770 | 4,789 | 4,723 | 4,766 | -0.5% | 920,100 | 2兆9588億 | +0.59% |
| 10/05 | 4,830 | 4,838 | 4,749 | 4,790 | -0.77% | 1,474,500 | 2兆9737億 | +0.95% |
| 10/04 | 4,746 | 4,858 | 4,746 | 4,827 | +2.68% | 1,534,600 | 2兆9967億 | +1.66% |
| 10/03 | 4,713 | 4,728 | 4,641 | 4,701 | -1.03% | 1,620,300 | 2兆9185億 | -1.05% |
| 09/30 | 4,692 | 4,765 | 4,687 | 4,750 | +0.15% | 1,347,200 | 2兆9489億 | -0.13% |
| 09/29 | 4,715 | 4,762 | 4,661 | 4,743 | +1.22% | 1,188,000 | 2兆9446億 | -0.36% |
| 09/28 | 4,616 | 4,689 | 4,612 | 4,686 | +0.39% | 1,528,900 | 2兆9092億 | -1.68% |
| 09/27 | 4,671 | 4,713 | 4,653 | 4,668 | +1.15% | 1,052,400 | 2兆8980億 | -2.26% |
| 09/26 | 4,616 | 4,657 | 4,599 | 4,615 | -1.52% | 1,197,200 | 2兆8651億 | -3.57% |
| 09/22 | 4,650 | 4,706 | 4,643 | 4,686 | -0.13% | 923,900 | 2兆9092億 | -2.33% |
| 09/21 | 4,726 | 4,764 | 4,688 | 4,692 | -0.51% | 708,800 | 2兆9129億 | -2.43% |
| 09/20 | 4,716 | 4,742 | 4,670 | 4,716 | -0.59% | 1,266,900 | 2兆9278億 | -2.14% |
| 09/16 | 4,726 | 4,790 | 4,688 | 4,744 | -0.71% | 1,339,400 | 2兆9452億 | -1.7% |
| 09/15 | 4,814 | 4,820 | 4,749 | 4,778 | -0.93% | 809,400 | 2兆9663億 | -1.08% |
| 09/14 | 4,787 | 4,846 | 4,776 | 4,823 | -0.35% | 1,191,800 | 2兆9942億 | -0.19% |
| 09/13 | 4,794 | 4,843 | 4,770 | 4,840 | +0.58% | 791,100 | 3兆48億 | +0.23% |
| 09/12 | 4,799 | 4,859 | 4,766 | 4,812 | +1.16% | 625,500 | 2兆9874億 | -0.25% |
| 09/09 | 4,750 | 4,773 | 4,719 | 4,757 | -0.4% | 1,139,600 | 2兆9533億 | -1.31% |
| 09/08 | 4,679 | 4,794 | 4,679 | 4,776 | +3% | 1,347,900 | 2兆9651億 | -0.95% |
| 09/07 | 4,644 | 4,650 | 4,571 | 4,637 | +0.78% | 820,600 | 2兆8788億 | -3.8% |
| 09/06 | 4,620 | 4,663 | 4,585 | 4,601 | -1.37% | 977,100 | 2兆8564億 | -4.66% |
| 09/05 | 4,719 | 4,725 | 4,650 | 4,665 | -1.31% | 778,400 | 2兆8961億 | -3.5% |
| 09/02 | 15:30 自己株式の取得状況および取得終了に関するお知らせ |
| 09/02 | 4,807 | 4,809 | 4,714 | 4,727 | -1.75% | 1,179,500 | 2兆9346億 | -2.35% |
| 09/01 | 15:30 自己株式の取得状況に関するお知らせ |
| 09/01 | 4,820 | 4,878 | 4,805 | 4,811 | -0.82% | 632,200 | 2兆9868億 | -0.7% |
| 08/31 | 4,883 | 4,911 | 4,850 | 4,851 | -1.54% | 962,800 | 3兆116億 | +0.1% |
| 08/30 | 4,859 | 4,938 | 4,850 | 4,927 | +1.48% | 717,800 | 3兆588億 | +1.63% |
| 08/29 | 4,854 | 4,876 | 4,823 | 4,855 | -0.98% | 737,500 | 3兆141億 | +0.19% |
| 08/26 | 4,843 | 4,922 | 4,829 | 4,903 | +1.11% | 1,013,800 | 3兆439億 | +1.09% |
| 08/25 | 4,858 | 4,876 | 4,827 | 4,849 | +0.12% | 659,800 | 3兆104億 | -0.08% |
| 08/24 | 4,881 | 4,907 | 4,835 | 4,843 | -1.08% | 866,200 | 3兆67億 | -0.29% |
| 08/23 | 4,901 | 4,917 | 4,862 | 4,896 | -0.87% | 728,500 | 3兆396億 | +0.8% |
| 08/22 | 4,901 | 4,946 | 4,895 | 4,939 | +0.61% | 891,800 | 3兆663億 | +1.69% |
| 08/19 | 5,000 | 5,027 | 4,904 | 4,909 | +0.14% | 952,700 | 3兆476億 | +1.15% |
| 08/18 | 4,933 | 4,952 | 4,884 | 4,902 | -1.23% | 1,225,900 | 3兆433億 | +1.09% |
| 08/17 | 4,969 | 4,990 | 4,924 | 4,963 | +0.16% | 1,043,900 | 3兆812億 | +2.33% |
| 08/16 | 4,944 | 4,999 | 4,919 | 4,955 | +1.41% | 1,198,000 | 3兆762億 | +2.25% |
| 08/15 | 4,839 | 4,887 | 4,812 | 4,886 | +0.87% | 876,300 | 3兆333億 | +0.95% |
| 08/12 | 4,827 | 4,917 | 4,802 | 4,844 | +0.23% | 1,362,400 | 3兆73億 | +0.12% |
| 08/10 | 4,777 | 4,837 | 4,737 | 4,833 | +2.01% | 1,313,500 | 3兆4億 | -0.08% |
| 08/09 | 4,723 | 4,780 | 4,711 | 4,738 | +0.32% | 916,900 | 2兆9415億 | -1.88% |
| 08/08 | 4,661 | 4,738 | 4,596 | 4,723 | +0.04% | 1,197,900 | 2兆9322億 | -2.09% |
| 08/05 | 4,540 | 4,742 | 4,537 | 4,721 | -1.34% | 2,081,100 | 2兆9309億 | -1.95% |
| 08/04 | 15:30 2022年12月期第2四半期決算説明資料 |
| 08/04 | 15:30 2022年12月期第2四半期決算短信〔IFRS〕(連結) |
| 08/04 | 4,807 | 4,807 | 4,720 | 4,785 | +1.01% | 1,073,100 | 2兆9706億 | -0.48% |
| 08/03 | 4,757 | 4,789 | 4,712 | 4,737 | -0.86% | 1,246,100 | 2兆9408億 | -1.29% |
| 08/02 | 4,821 | 4,843 | 4,743 | 4,778 | -0.79% | 998,600 | 2兆9663億 | -0.31% |
| 08/01 | 15:30 自己株式の取得状況に関するお知らせ |
| 08/01 | 4,800 | 4,824 | 4,752 | 4,816 | -0.25% | 1,207,000 | 2兆9899億 | +0.58% |
| 07/29 | 4,828 | 4,909 | 4,803 | 4,828 | +0.06% | 1,343,100 | 2兆9973億 | +0.98% |
| 07/28 | 4,810 | 4,825 | 4,734 | 4,825 | -0.35% | 6,502,900 | 2兆9955億 | +1.22% |
| 07/27 | 4,943 | 4,989 | 4,832 | 4,842 | -1.18% | 1,748,400 | 3兆60億 | +1.94% |
| 07/26 | 4,835 | 4,924 | 4,824 | 4,900 | +0.18% | 1,127,200 | 3兆420億 | +3.64% |
| 07/25 | 4,949 | 4,949 | 4,846 | 4,891 | -1.17% | 1,182,500 | 3兆365億 | +3.95% |
| 07/22 | 4,922 | 4,972 | 4,920 | 4,949 | -0.28% | 1,282,800 | 3兆725億 | +5.75% |
| 07/21 | 4,916 | 4,966 | 4,903 | 4,963 | -0.06% | 1,355,400 | 3兆812億 | +6.75% |
| 07/20 | 4,899 | 4,966 | 4,870 | 4,966 | +2.52% | 1,446,100 | 3兆830億 | +7.56% |
| 07/19 | 4,863 | 4,912 | 4,825 | 4,844 | -0.82% | 1,545,100 | 3兆73億 | +5.6% |
| 07/15 | 4,850 | 4,903 | 4,819 | 4,884 | +1.03% | 1,026,200 | 3兆321億 | +7.08% |
| 07/14 | 4,833 | 4,844 | 4,787 | 4,834 | +0.12% | 775,100 | 3兆11億 | +6.62% |
| 07/13 | 4,907 | 4,907 | 4,812 | 4,828 | -1.67% | 1,039,200 | 2兆9973億 | +6.98% |
| 07/12 | 4,873 | 4,916 | 4,856 | 4,910 | +0.66% | 1,243,600 | 3兆482億 | +9.28% |
| 07/11 | 4,850 | 4,895 | 4,827 | 4,878 | +1.67% | 1,181,500 | 3兆284億 | +9.27% |
| 07/08 | 4,809 | 4,842 | 4,744 | 4,798 | -0.72% | 1,614,100 | 2兆9787億 | +8.06% |
| 07/07 | 4,817 | 4,848 | 4,788 | 4,833 | +0.31% | 1,563,100 | 3兆4億 | +9.34% |
| 07/06 | 4,669 | 4,868 | 4,653 | 4,818 | +4.04% | 2,138,400 | 2兆9911億 | +9.52% |
| 07/05 | 4,612 | 4,654 | 4,592 | 4,631 | +0.43% | 759,100 | 2兆8750億 | +5.63% |
| 07/04 | 4,554 | 4,659 | 4,554 | 4,611 | +2.22% | 1,183,300 | 2兆8626億 | +5.37% |
| 07/01 | 15:30 自己株式の取得状況に関するお知らせ |
| 07/01 | 4,555 | 4,589 | 4,475 | 4,511 | -0.64% | 1,560,200 | 2兆8005億 | +3.18% |
| 06/30 | 4,593 | 4,600 | 4,515 | 4,540 | -0.63% | 1,472,600 | 2兆8185億 | +3.96% |
| 06/29 | 4,568 | 4,633 | 4,554 | 4,569 | -0.41% | 2,098,800 | 2兆8365億 | +4.77% |
