| 2020 |
| 06/24 | 16:30 組織変更および人事異動に関するお知らせ |
| 06/22 | 12:00 株式会社BCJ-44による株式会社ニチイ学館(証券コード:9792)の株券等に対する公開買付けの買付条件等の変更に関するお知らせ |
| 06/22 | 12:00 (変更)「MBOの実施及び応募の推奨に関するお知らせ」の一部変更について |
| 06/19 | 1,667 | 1,669 | 1,627 | 1,627 | -2.87% | 478,500 | 1188億20万 | +0.62% |
| 06/18 | 1,617 | 1,699 | 1,617 | 1,675 | +3.14% | 626,400 | 1223億506万 | +3.72% |
| 06/17 | 1,610 | 1,626 | 1,599 | 1,624 | +0.12% | 434,000 | 1185億8115万 | +0.93% |
| 06/16 | 1,600 | 1,646 | 1,600 | 1,622 | +1.38% | 529,400 | 1184億3511万 | +1.06% |
| 06/15 | 1,647 | 1,647 | 1,599 | 1,600 | -3.03% | 581,100 | 1168億2872万 | -0.12% |
| 06/12 | 1,651 | 1,665 | 1,606 | 1,650 | +3.71% | 620,800 | 1204億7962万 | +3.38% |
| 06/11 | 1,600 | 1,612 | 1,574 | 1,591 | -0.56% | 256,700 | 1161億7156万 | +0.95% |
| 06/10 | 1,603 | 1,605 | 1,574 | 1,600 | -0.19% | 368,700 | 1168億2872万 | +2.83% |
| 06/09 | 1,611 | 1,625 | 1,577 | 1,603 | -1.96% | 332,100 | 1170億4777万 | +4.43% |
| 06/08 | 1,651 | 1,657 | 1,596 | 1,635 | -1.86% | 255,300 | 1193億8435万 | +7.99% |
| 06/05 | 1,650 | 1,698 | 1,643 | 1,666 | +0.48% | 530,300 | 1216億4790万 | +11.59% |
| 06/04 | 1,664 | 1,669 | 1,641 | 1,658 | -0.72% | 313,500 | 1210億6376万 | +12.79% |
| 06/03 | 1,614 | 1,671 | 1,611 | 1,670 | +3.15% | 673,000 | 1219億3997万 | +15.41% |
| 06/02 | 1,640 | 1,669 | 1,613 | 1,619 | -1.22% | 331,200 | 1182億1606万 | +13.77% |
| 06/01 | 1,621 | 1,672 | 1,621 | 1,639 | +0.24% | 240,600 | 1196億7642万 | +16.99% |
| 05/29 | 1,603 | 1,725 | 1,603 | 1,635 | +2.19% | 976,700 | 1193億8435万 | +18.56% |
| 05/28 | 1,610 | 1,618 | 1,587 | 1,600 | -0.93% | 325,400 | 1168億2872万 | +17.82% |
| 05/27 | 1,596 | 1,620 | 1,589 | 1,615 | +0.94% | 380,100 | 1179億2399万 | +20.7% |
| 05/26 | 1,580 | 1,610 | 1,574 | 1,600 | +1.27% | 672,600 | 1168億2872万 | +21.4% |
| 05/25 | 1,575 | 1,597 | 1,564 | 1,580 | 0% | 398,300 | 1153億6836万 | +21.91% |
| 05/22 | 1,590 | 1,598 | 1,563 | 1,580 | -0.63% | 443,200 | 1153億6836万 | +23.92% |
| 05/21 | 1,578 | 1,612 | 1,578 | 1,590 | +0.06% | 689,300 | 1160億9854万 | +26.79% |
| 05/20 | 1,562 | 1,611 | 1,562 | 1,589 | -0.06% | 619,600 | 1160億2552万 | +28.77% |
| 05/19 | 1,567 | 1,597 | 1,560 | 1,590 | +1.47% | 528,600 | 1160億9854万 | +31.08% |
| 05/18 | 1,560 | 1,568 | 1,549 | 1,567 | -0.06% | 465,400 | 1144億1913万 | +31.57% |
| 05/15 | 1,540 | 1,568 | 1,540 | 1,568 | +2.02% | 473,600 | 1144億9214万 | +34.13% |
| 05/14 | 1,526 | 1,577 | 1,524 | 1,537 | +0.46% | 812,200 | 1122億2859万 | +34.24% |
| 05/13 | 1,530 | 1,540 | 1,520 | 1,530 | -0.39% | 926,300 | 1117億1746万 | +36.61% |
| 05/12 | 1,532 | 1,585 | 1,517 | 1,536 | +5.57% | 3,298,000 | 1121億5557万 | +40.02% |
| 05/11 | 1,455 | 1,455 | 1,455 | 1,455 | +25.97% | 93,000 | 1062億4112万 | +35.35% |
| 05/08 | 17:00 株式会社BCJ-44による株式会社ニチイ学館(証券コード:9792)の株券等に対する公開買付けに関するお知らせ |
| 05/08 | 17:00 MBOの実施及び応募の推奨に関するお知らせ |
| 05/08 | 17:00 定款の一部変更に関するお知らせ |
| 05/08 | 17:00 株主優待制度の廃止に関するお知らせ |
| 05/08 | 17:00 取締役の選任、代表取締役の異動、組織変更及び人事異動に関するお知らせ |
| 05/08 | 17:00 2020年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 17:00 2020年3月期通期決算DATABOOK |
| 05/08 | 1,124 | 1,157 | 1,118 | 1,155 | +5.58% | 199,500 | 843億3573万 | +9.07% |
| 05/07 | 1,062 | 1,101 | 1,059 | 1,094 | +3.01% | 163,300 | 798億8163万 | +3.7% |
| 05/01 | 16:00 人事異動に関するお知らせ |
| 05/01 | 1,079 | 1,079 | 1,050 | 1,062 | -2.75% | 159,900 | 775億4506万 | +0.47% |
| 04/30 | 1,119 | 1,120 | 1,091 | 1,092 | -0.73% | 180,200 | 797億3560万 | +3.31% |
| 04/28 | 1,099 | 1,104 | 1,084 | 1,100 | +1.01% | 100,200 | 803億1974万 | +4.17% |
| 04/27 | 15:00 2020年3月介護サービス利用状況に関するお知らせ |
| 04/27 | 1,088 | 1,096 | 1,076 | 1,089 | +1.02% | 71,600 | 795億1654万 | +3.32% |
| 04/24 | 1,090 | 1,090 | 1,069 | 1,078 | 0% | 85,800 | 787億1335万 | +2.37% |
| 04/23 | 1,070 | 1,084 | 1,066 | 1,078 | +0.75% | 85,600 | 787億1335万 | +2.57% |
| 04/22 | 12:15 【追加】緊急事態宣言の発令に伴う当社教育講座教室の一部休講に関するお知らせ |
| 04/22 | 1,072 | 1,083 | 1,057 | 1,070 | -1.38% | 72,000 | 781億2920万 | +2.29% |
| 04/21 | 1,092 | 1,098 | 1,071 | 1,085 | -1.9% | 87,000 | 792億2447万 | +4.23% |
| 04/20 | 1,097 | 1,113 | 1,087 | 1,106 | +1% | 81,100 | 807億5785万 | +6.86% |
| 04/17 | 1,118 | 1,122 | 1,089 | 1,095 | -1.62% | 151,300 | 799億5465万 | +6.41% |
| 04/16 | 1,040 | 1,115 | 1,040 | 1,113 | +5.9% | 207,100 | 812億6898万 | +8.48% |
| 04/15 | 1,066 | 1,066 | 1,040 | 1,051 | -1.22% | 135,900 | 767億4186万 | +2.74% |
| 04/14 | 1,050 | 1,068 | 1,031 | 1,064 | +0.66% | 110,000 | 776億9110万 | +3.7% |
| 04/13 | 14:15 緊急事態宣言の発令に伴う当社教育講座教室の一部休校に関するお知らせ |
| 04/13 | 1,071 | 1,072 | 1,055 | 1,057 | -2.04% | 89,600 | 771億7997万 | +2.82% |
| 04/10 | 1,082 | 1,087 | 1,047 | 1,079 | +0.65% | 169,300 | 787億8637万 | +4.55% |
| 04/09 | 1,075 | 1,076 | 1,040 | 1,072 | +2.29% | 207,300 | 782億7524万 | +3.38% |
| 04/08 | 17:45 緊急事態宣言の発令に伴う当社措置に関するお知らせ |
| 04/08 | 1,014 | 1,052 | 978 | 1,048 | +3.35% | 288,200 | 765億2281万 | +0.67% |
| 04/07 | 984 | 1,030 | 984 | 1,014 | +6.29% | 261,100 | 740億4020万 | -3.15% |
| 04/06 | 927 | 966 | 913 | 954 | +3.02% | 265,000 | 696億5912万 | -9.4% |
| 04/03 | 939 | 956 | 920 | 926 | -2.94% | 165,500 | 676億1462万 | -12.64% |
| 04/02 | 963 | 976 | 942 | 954 | -3.93% | 266,400 | 696億5912万 | -10.76% |
| 04/01 | 1,000 | 1,031 | 984 | 993 | -3.97% | 216,500 | 725億682万 | -7.97% |
| 03/31 | 1,055 | 1,062 | 1,024 | 1,034 | -2.73% | 178,500 | 755億56万 | -4.96% |
| 03/30 | 1,099 | 1,100 | 1,030 | 1,063 | -6.67% | 306,000 | 776億1808万 | -3.19% |
| 03/27 | 1,100 | 1,139 | 1,098 | 1,139 | +6.85% | 285,200 | 831億6744万 | +2.71% |
| 03/26 | 1,072 | 1,077 | 1,035 | 1,066 | -0.74% | 219,000 | 778億3713万 | -4.65% |
| 03/25 | 15:00 2020年2月介護サービス利用状況に関するお知らせ |
| 03/25 | 1,098 | 1,107 | 1,034 | 1,074 | +1.61% | 354,600 | 784億2128万 | -4.96% |
| 03/24 | 1,075 | 1,082 | 1,041 | 1,057 | -0.38% | 367,800 | 771億7997万 | -7.52% |
| 03/23 | 1,020 | 1,063 | 979 | 1,061 | +2.91% | 555,200 | 774億7204万 | -8.38% |
| 03/19 | 958 | 1,038 | 941 | 1,031 | +9.33% | 394,800 | 752億8150万 | -12.18% |
| 03/18 | 16:00 組織変更および人事異動に関するお知らせ |
| 03/18 | 957 | 974 | 932 | 943 | -0.74% | 429,100 | 688億5592万 | -20.82% |
| 03/17 | 902 | 958 | 888 | 950 | +2.48% | 371,300 | 693億6705万 | -21.49% |
| 03/16 | 977 | 981 | 925 | 927 | -3.64% | 239,800 | 676億8764万 | -24.82% |
| 03/13 | 16:00 株式会社ジェイエスエスとの資本業務提携の解消に関するお知らせ |
| 03/13 | 16:00 主要株主の異動に関するお知らせ |
| 03/13 | 953 | 977 | 906 | 962 | -5.03% | 488,100 | 702億4326万 | -23.47% |
| 03/12 | 1,053 | 1,063 | 998 | 1,013 | -3.62% | 399,300 | 739億6718万 | -20.8% |
| 03/11 | 1,105 | 1,110 | 1,051 | 1,051 | -5.82% | 210,900 | 767億4186万 | -19.22% |
| 03/10 | 1,077 | 1,123 | 1,029 | 1,116 | +0.81% | 335,500 | 814億8803万 | -15.33% |
| 03/09 | 1,135 | 1,149 | 1,099 | 1,107 | -4.98% | 354,900 | 808億3087万 | -17.02% |
| 03/06 | 1,183 | 1,196 | 1,154 | 1,165 | -3.16% | 294,500 | 850億6591万 | -13.77% |
| 03/05 | 15:15 小学校等の臨時休校世帯に対する家事代行サービスの無料提供に関するお知らせ |
| 03/05 | 1,202 | 1,214 | 1,185 | 1,203 | +1.69% | 405,400 | 878億4059万 | -11.87% |
| 03/04 | 1,160 | 1,205 | 1,156 | 1,183 | +0.25% | 385,200 | 863億8023万 | -14.15% |
| 03/03 | 1,219 | 1,224 | 1,180 | 1,180 | +0.34% | 413,100 | 861億6118万 | -15.17% |
| 03/02 | 15:00 連結子会社の代表取締役の異動に関するお知らせ |
| 03/02 | 1,125 | 1,212 | 1,121 | 1,176 | +4.81% | 473,000 | 858億6911万 | -16.36% |
| 02/28 | 14:00 イオン、ニチイ学館「企業主導型保育事業拠点の利用に関する契約」の締結について |
| 02/28 | 1,120 | 1,159 | 1,111 | 1,122 | -1.92% | 636,600 | 819億2614万 | -21.04% |
| 02/27 | 1,189 | 1,197 | 1,139 | 1,144 | -5.22% | 445,400 | 835億3253万 | -20.56% |
| 02/26 | 1,193 | 1,213 | 1,183 | 1,207 | -1.31% | 370,400 | 881億3266万 | -17.16% |
| 02/25 | 15:00 2020年1月介護サービス利用状況に関するお知らせ |
| 02/25 | 1,210 | 1,240 | 1,203 | 1,223 | -5.05% | 355,800 | 893億95万 | -16.92% |
| 02/21 | 1,274 | 1,322 | 1,266 | 1,288 | -3.45% | 576,500 | 940億4712万 | -13.38% |
| 02/20 | 1,356 | 1,367 | 1,329 | 1,334 | -1.69% | 419,500 | 974億594万 | -10.95% |
| 02/19 | 1,360 | 1,378 | 1,355 | 1,357 | -1.17% | 201,300 | 990億8536万 | -9.95% |
| 02/18 | 1,400 | 1,407 | 1,373 | 1,373 | -2.69% | 132,800 | 1002億5364万 | -9.49% |
| 02/17 | 1,430 | 1,430 | 1,406 | 1,411 | -1.33% | 93,600 | 1030億2833万 | -7.6% |
| 02/14 | 1,459 | 1,468 | 1,413 | 1,430 | -1.38% | 195,100 | 1044億1567万 | -6.84% |
| 02/13 | 1,450 | 1,458 | 1,428 | 1,450 | -1.16% | 235,200 | 1058億7603万 | -6.03% |
| 02/12 | 1,417 | 1,472 | 1,406 | 1,467 | +4.12% | 472,800 | 1071億1733万 | -5.35% |
| 02/10 | 1,417 | 1,435 | 1,378 | 1,409 | -7.55% | 920,800 | 1028億8229万 | -9.45% |
| 02/07 | 15:00 2020年3月期第3四半期決算DATABOOK |
| 02/07 | 15:00 2020年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 1,524 | 1,538 | 1,512 | 1,524 | -0.52% | 118,700 | 1112億7935万 | -2.68% |
| 02/06 | 1,538 | 1,538 | 1,523 | 1,532 | +0.66% | 152,300 | 1118億6350万 | -2.54% |
| 02/05 | 1,550 | 1,555 | 1,521 | 1,522 | -1.3% | 155,600 | 1111億3332万 | -3.43% |
| 02/04 | 1,500 | 1,546 | 1,487 | 1,542 | +3.21% | 152,200 | 1125億9368万 | -2.34% |
| 02/03 | 1,481 | 1,506 | 1,464 | 1,494 | -1.39% | 214,100 | 1090億8882万 | -5.5% |
| 01/31 | 15:00 組織変更および人事異動に関するお知らせ |
| 01/31 | 1,517 | 1,532 | 1,513 | 1,515 | 0% | 127,200 | 1106億2219万 | -4.3% |
| 01/30 | 1,530 | 1,530 | 1,504 | 1,515 | -0.26% | 145,800 | 1106億2219万 | -4.36% |
| 01/29 | 1,530 | 1,540 | 1,512 | 1,519 | -0.65% | 159,800 | 1109億1426万 | -4.22% |
| 01/28 | 1,517 | 1,531 | 1,509 | 1,529 | +0.53% | 176,900 | 1116億4444万 | -3.72% |
| 01/27 | 15:00 2019年12月介護サービス利用状況に関するお知らせ |
| 01/27 | 1,520 | 1,533 | 1,502 | 1,521 | -1.49% | 186,400 | 1110億6030万 | -4.34% |
| 01/24 | 1,545 | 1,559 | 1,538 | 1,544 | -0.9% | 126,100 | 1127億3971万 | -2.95% |
| 01/23 | 1,560 | 1,575 | 1,548 | 1,558 | -1.58% | 176,600 | 1137億6196万 | -2.01% |
