| 2021 |
| 04/27 | 430 | 430 | 422 | 424 | -2.3% | 12,600 | 57億3248万 | -8.03% |
| 04/26 | 427 | 434 | 424 | 434 | +2.84% | 12,500 | 58億6768万 | -6.47% |
| 04/23 | 427 | 427 | 420 | 422 | -1.17% | 15,500 | 57億544万 | -9.64% |
| 04/22 | 415 | 427 | 415 | 427 | +2.89% | 24,500 | 57億7304万 | -9.15% |
| 04/21 | 430 | 435 | 415 | 415 | -4.16% | 82,200 | 56億1080万 | -12.08% |
| 04/20 | 447 | 447 | 433 | 433 | -3.13% | 32,700 | 58億5416万 | -8.84% |
| 04/19 | 449 | 451 | 445 | 447 | +0.22% | 12,500 | 60億4344万 | -6.29% |
| 04/16 | 452 | 452 | 443 | 446 | -1.98% | 13,100 | 60億2992万 | -6.69% |
| 04/15 | 453 | 456 | 445 | 455 | +0.44% | 33,900 | 61億5160万 | -5.21% |
| 04/14 | 464 | 464 | 450 | 453 | -2.37% | 25,000 | 61億2456万 | -5.82% |
| 04/13 | 456 | 464 | 456 | 464 | +0.43% | 16,600 | 62億7328万 | -3.93% |
| 04/12 | 466 | 466 | 460 | 462 | 0% | 10,600 | 62億4624万 | -4.74% |
| 04/09 | 458 | 464 | 455 | 462 | +0.65% | 30,600 | 62億4624万 | -4.94% |
| 04/08 | 476 | 476 | 456 | 459 | -4.38% | 54,200 | 62億568万 | -5.94% |
| 04/07 | 480 | 480 | 472 | 480 | +0.84% | 20,400 | 64億8960万 | -1.84% |
| 04/06 | 487 | 487 | 471 | 476 | -1.65% | 26,300 | 64億3552万 | -2.86% |
| 04/05 | 489 | 489 | 478 | 484 | -0.62% | 55,200 | 65億4368万 | -1.43% |
| 04/02 | 487 | 495 | 485 | 487 | 0% | 30,000 | 65億8424万 | -0.81% |
| 04/01 | 483 | 497 | 483 | 487 | +1.25% | 42,600 | 65億8424万 | -0.81% |
| 03/31 | 483 | 490 | 480 | 481 | -0.41% | 17,800 | 65億312万 | -2.04% |
| 03/30 | 481 | 486 | 476 | 483 | -1.23% | 35,000 | 65億3016万 | -1.63% |
| 03/29 | 502 | 502 | 478 | 489 | -1.41% | 54,200 | 66億1128万 | -0.41% |
| 03/26 | 498 | 498 | 491 | 496 | +1.22% | 21,900 | 67億592万 | +1.22% |
| 03/25 | 473 | 490 | 473 | 490 | +3.16% | 29,000 | 66億2480万 | +0.2% |
| 03/24 | 495 | 498 | 474 | 475 | -5% | 58,600 | 64億2200万 | -2.66% |
| 03/23 | 501 | 509 | 494 | 500 | -0.4% | 59,500 | 67億6000万 | +2.67% |
| 03/22 | 490 | 503 | 487 | 502 | +2.03% | 39,700 | 67億8704万 | +3.29% |
| 03/19 | 489 | 492 | 481 | 492 | +0.41% | 30,700 | 66億5184万 | +1.65% |
| 03/18 | 475 | 492 | 474 | 490 | +3.16% | 51,200 | 66億2480万 | +1.45% |
| 03/17 | 475 | 482 | 474 | 475 | -1.04% | 40,400 | 64億2200万 | -1.45% |
| 03/16 | 487 | 487 | 473 | 480 | -1.44% | 47,300 | 64億8960万 | -0.41% |
| 03/15 | 492 | 494 | 477 | 487 | -0.81% | 103,600 | 65億8424万 | +1.25% |
| 03/12 | 493 | 493 | 486 | 491 | +0.82% | 34,100 | 66億3832万 | +2.51% |
| 03/11 | 496 | 496 | 471 | 487 | -1.22% | 123,700 | 65億8424万 | +2.1% |
| 03/10 | 507 | 507 | 490 | 493 | -3.52% | 45,800 | 66億6536万 | +3.79% |
| 03/09 | 500 | 511 | 493 | 511 | +3.44% | 52,600 | 69億872万 | +8.03% |
| 03/08 | 500 | 512 | 493 | 494 | -1.2% | 49,100 | 66億7888万 | +5.33% |
| 03/05 | 495 | 500 | 477 | 500 | +1.01% | 73,000 | 67億6000万 | +7.3% |
| 03/04 | 499 | 499 | 480 | 495 | -1.59% | 54,700 | 66億9240万 | +6.68% |
| 03/03 | 503 | 508 | 496 | 503 | +0.8% | 42,000 | 68億56万 | +8.87% |
| 03/02 | 500 | 515 | 496 | 499 | -0.2% | 99,000 | 67億4648万 | +8.71% |
| 03/01 | 485 | 500 | 484 | 500 | +3.95% | 53,600 | 67億6000万 | +9.41% |
| 02/26 | 471 | 492 | 471 | 481 | -0.21% | 99,400 | 65億312万 | +5.95% |
| 02/25 | 488 | 496 | 482 | 482 | +0.42% | 58,200 | 65億1664万 | +6.64% |
| 02/24 | 483 | 483 | 475 | 480 | -1.03% | 40,500 | 64億8960万 | +6.9% |
| 02/22 | 469 | 487 | 468 | 485 | +3.19% | 62,700 | 65億5720万 | +8.74% |
| 02/19 | 459 | 470 | 446 | 470 | +2.4% | 56,200 | 63億5440万 | +5.86% |
| 02/18 | 469 | 469 | 455 | 459 | -1.92% | 40,500 | 62億568万 | +4.08% |
| 02/17 | 460 | 474 | 459 | 468 | +2.41% | 31,500 | 63億2736万 | +6.36% |
| 02/16 | 455 | 471 | 452 | 457 | 0% | 45,400 | 61億7864万 | +4.34% |
| 02/15 | 470 | 478 | 455 | 457 | -2.77% | 68,500 | 61億7864万 | +4.58% |
| 02/12 | 475 | 479 | 470 | 470 | -0.42% | 35,400 | 63億5440万 | +8.05% |
| 02/10 | 463 | 476 | 460 | 472 | +2.39% | 56,800 | 63億8144万 | +9.01% |
| 02/09 | 465 | 466 | 454 | 461 | -0.43% | 41,900 | 62億3272万 | +6.96% |
| 02/08 | 453 | 468 | 453 | 463 | +2.43% | 108,800 | 62億5976万 | +7.67% |
| 02/05 | 440 | 454 | 438 | 452 | +2.96% | 69,500 | 61億1104万 | +5.61% |
| 02/04 | 440 | 446 | 437 | 439 | -0.9% | 27,900 | 59億3528万 | +2.81% |
| 02/03 | 447 | 454 | 435 | 443 | -1.12% | 53,100 | 59億8936万 | +3.5% |
| 02/02 | 427 | 453 | 427 | 448 | +4.92% | 99,700 | 60億5696万 | +4.92% |
| 02/01 | 417 | 428 | 411 | 427 | +2.4% | 41,600 | 57億7304万 | +0.47% |
| 01/29 | 15:00 2021年3月期第3四半期決算短信[日本基準](連結) |
| 01/29 | 432 | 433 | 417 | 417 | -2.57% | 77,700 | 56億3784万 | -1.88% |
| 01/28 | 424 | 434 | 423 | 428 | -2.06% | 91,900 | 57億8656万 | +0.94% |
| 01/27 | 439 | 439 | 428 | 437 | -0.68% | 52,000 | 59億824万 | +3.07% |
| 01/26 | 450 | 450 | 437 | 440 | -1.79% | 68,900 | 59億4880万 | +4.02% |
| 01/25 | 434 | 450 | 430 | 448 | +4.19% | 93,000 | 60億5696万 | +5.91% |
| 01/22 | 425 | 432 | 425 | 430 | 0% | 26,400 | 58億1360万 | +1.65% |
| 01/21 | 426 | 441 | 425 | 430 | +0.7% | 46,500 | 58億1360万 | +2.14% |
| 01/20 | 414 | 430 | 414 | 427 | +2.15% | 54,500 | 57億7304万 | +1.91% |
| 01/19 | 410 | 423 | 410 | 418 | +1.7% | 29,600 | 56億5136万 | +0.24% |
| 01/18 | 418 | 418 | 408 | 411 | -1.2% | 37,700 | 55億5672万 | -0.96% |
| 01/15 | 419 | 421 | 415 | 416 | +0.24% | 37,500 | 56億2432万 | +0.73% |
| 01/14 | 422 | 426 | 413 | 415 | -2.12% | 46,100 | 56億1080万 | +0.73% |
| 01/13 | 431 | 440 | 419 | 424 | -1.62% | 65,600 | 57億3248万 | +3.41% |
| 01/12 | 417 | 435 | 414 | 431 | +3.61% | 68,200 | 58億2712万 | +5.38% |
| 01/08 | 415 | 418 | 413 | 416 | 0% | 23,500 | 56億2432万 | +2.21% |
| 01/07 | 419 | 424 | 416 | 416 | -0.48% | 31,800 | 56億2432万 | +2.46% |
| 01/06 | 422 | 425 | 418 | 418 | -1.18% | 30,900 | 56億5136万 | +3.21% |
| 01/05 | 420 | 425 | 415 | 423 | +0.48% | 51,400 | 57億1896万 | +4.96% |
| 01/04 | 430 | 430 | 415 | 421 | -1.86% | 50,700 | 56億9192万 | +4.73% |
| 2020 |
| 12/30 | 435 | 440 | 421 | 429 | -0.92% | 89,200 | 58億8万 | +6.72% |
| 12/29 | 438 | 454 | 430 | 433 | -2.91% | 133,600 | 58億5416万 | +8.25% |
| 12/28 | 428 | 456 | 412 | 446 | +6.19% | 255,800 | 60億2992万 | +12.34% |
| 12/25 | 416 | 430 | 412 | 420 | +1.2% | 67,900 | 56億7840万 | +6.33% |
| 12/24 | 409 | 439 | 409 | 415 | +2.22% | 155,000 | 56億1080万 | +5.6% |
| 12/23 | 403 | 434 | 397 | 406 | +2.78% | 224,000 | 54億8912万 | +3.57% |
| 12/22 | 433 | 444 | 395 | 395 | -8.35% | 240,500 | 53億4040万 | +1.02% |
| 12/21 | 436 | 439 | 413 | 431 | +0.7% | 134,800 | 58億2712万 | +10.23% |
| 12/18 | 446 | 446 | 420 | 428 | -2.73% | 159,500 | 57億8656万 | +9.74% |
| 12/17 | 417 | 456 | 417 | 440 | +3.53% | 494,200 | 59億4880万 | +13.11% |
| 12/16 | 13:30 ニューフォリア、アプリクリエイティブクラウド「ラクリ」の提供開始について |
| 12/16 | 398 | 475 | 384 | 425 | +7.59% | 1,170,000 | 57億4600万 | +9.54% |
| 12/15 | 377 | 395 | 376 | 395 | +5.05% | 58,100 | 53億4040万 | +2.07% |
| 12/14 | 378 | 378 | 371 | 376 | +0.8% | 50,300 | 50億8352万 | -2.84% |
| 12/11 | 370 | 374 | 370 | 373 | +0.54% | 29,200 | 50億4296万 | -3.87% |
| 12/10 | 371 | 377 | 371 | 371 | -0.54% | 27,600 | 50億1592万 | -4.63% |
| 12/09 | 373 | 380 | 373 | 373 | 0% | 15,700 | 50億4296万 | -4.11% |
| 12/08 | 373 | 378 | 372 | 373 | -1.06% | 30,300 | 50億4296万 | -4.36% |
| 12/07 | 387 | 388 | 377 | 377 | -2.84% | 28,700 | 50億9704万 | -3.58% |
| 12/04 | 395 | 395 | 388 | 388 | -1.52% | 23,100 | 52億4576万 | -1.02% |
| 12/03 | 388 | 395 | 384 | 394 | +1.55% | 37,800 | 53億2688万 | +0.25% |
| 12/02 | 385 | 396 | 385 | 388 | +0.78% | 28,200 | 52億4576万 | -1.52% |
| 11/25 | 16:05 アイドママーケティングコミュニケーション、綿半ホームエイド、ロコガイドと店舗の効率化、トクバイ自動配信の実証実験を開始 |
