| 2020 |
| 01/06 | （IR情報）15:00 当社株式の上場廃止に関するお知らせ |
| 01/06 | 1,554 | 1,557 | 1,554 | 1,557 | 0% | 4,200 | 90億1565万 | -0.13% |
| 2019 |
| 12/30 | 1,557 | 1,557 | 1,557 | 1,557 | 0% | 900 | 90億1565万 | -0.13% |
| 12/27 | 1,557 | 1,558 | 1,557 | 1,557 | 0% | 1,100 | 90億1565万 | -0.19% |
| 12/26 | 1,558 | 1,558 | 1,557 | 1,557 | 0% | 2,600 | 90億1565万 | -0.19% |
| 12/25 | 1,557 | 1,558 | 1,557 | 1,557 | 0% | 2,600 | 90億1565万 | -0.26% |
| 12/24 | 1,557 | 1,557 | 1,557 | 1,557 | +0.06% | 600 | 90億1565万 | -0.26% |
| 12/23 | 1,557 | 1,557 | 1,555 | 1,556 | -0.13% | 2,200 | 90億986万 | -0.32% |
| 12/20 | 1,556 | 1,558 | 1,556 | 1,558 | +0.13% | 900 | 90億2144万 | -0.26% |
| 12/19 | 1,557 | 1,557 | 1,556 | 1,556 | 0% | 1,300 | 90億986万 | -0.38% |
| 12/18 | 1,556 | 1,556 | 1,556 | 1,556 | 0% | 400 | 90億986万 | -0.45% |
| 12/17 | 1,557 | 1,557 | 1,556 | 1,556 | -0.13% | 500 | 90億986万 | -0.45% |
| 12/16 | 1,557 | 1,558 | 1,557 | 1,558 | 0% | 1,100 | 90億2144万 | -0.38% |
| 12/13 | 1,552 | 1,558 | 1,552 | 1,558 | +0.13% | 3,500 | 90億2144万 | -0.38% |
| 12/12 | 1,559 | 1,560 | 1,556 | 1,556 | -0.26% | 2,000 | 90億986万 | -0.51% |
| 12/11 | （IR情報）16:00 リーバイ・ストラウス・アンド・カンパニーによる株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 12/11 | 1,560 | 1,560 | 1,560 | 1,560 | +0.06% | 200 | 90億3302万 | -0.32% |
| 12/09 | 1,559 | 1,559 | 1,559 | 1,559 | +0.06% | 500 | 90億2723万 | -0.38% |
| 12/06 | 1,558 | 1,558 | 1,558 | 1,558 | +0.06% | 200 | 90億2144万 | -0.51% |
| 12/05 | 1,557 | 1,557 | 1,557 | 1,557 | 0% | 200 | 90億1565万 | -0.57% |
| 12/04 | （IR情報）15:00 支配株主であるリーバイ・ストラウス・アンド・カンパニーによる当社株式に対する公開買付けの結果に関するお知らせ |
| 12/04 | 1,556 | 1,557 | 1,544 | 1,557 | +0.06% | 1,400 | 90億1565万 | -0.57% |
| 12/03 | 1,560 | 1,560 | 1,556 | 1,556 | -0.32% | 3,900 | 90億986万 | -0.7% |
| 12/02 | 1,557 | 1,565 | 1,557 | 1,561 | -0.38% | 1,900 | 90億3881万 | -0.38% |
| 11/29 | 1,567 | 1,567 | 1,567 | 1,567 | 0% | 3,800 | 90億7355万 | -0.06% |
| 11/28 | 1,567 | 1,567 | 1,567 | 1,567 | 0% | 2,100 | 90億7355万 | -0.06% |
| 11/27 | 1,569 | 1,569 | 1,567 | 1,567 | -0.13% | 1,000 | 90億7355万 | -0.06% |
| 11/26 | 1,567 | 1,569 | 1,567 | 1,569 | +0.13% | 24,600 | 90億8513万 | +0.06% |
| 11/25 | 1,568 | 1,568 | 1,567 | 1,567 | 0% | 19,100 | 90億7355万 | -0.06% |
| 11/22 | 1,568 | 1,568 | 1,567 | 1,567 | 0% | 2,500 | 90億7355万 | -0.06% |
| 11/21 | 1,568 | 1,568 | 1,567 | 1,567 | 0% | 6,300 | 90億7355万 | -0.06% |
| 11/20 | 1,568 | 1,568 | 1,567 | 1,567 | 0% | 1,800 | 90億7355万 | +0.38% |
| 11/19 | 1,568 | 1,569 | 1,567 | 1,567 | 0% | 5,400 | 90億7355万 | +1.62% |
| 11/18 | 1,568 | 1,568 | 1,567 | 1,567 | -0.06% | 1,100 | 90億7355万 | +2.89% |
| 11/15 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 2,400 | 90億7934万 | +4.19% |
| 11/14 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 3,500 | 90億7934万 | +5.45% |
| 11/13 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 3,300 | 90億7934万 | +6.67% |
| 11/12 | 1,568 | 1,570 | 1,568 | 1,568 | 0% | 25,300 | 90億7934万 | +7.47% |
| 11/11 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 4,800 | 90億7934万 | +8.06% |
| 11/08 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 9,100 | 90億7934万 | +9.57% |
| 11/07 | 1,567 | 1,568 | 1,567 | 1,568 | 0% | 27,200 | 90億7934万 | +11.21% |
| 11/06 | 1,568 | 1,568 | 1,567 | 1,568 | 0% | 44,600 | 90億7934万 | +12.89% |
| 11/05 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 64,400 | 90億7934万 | +14.62% |
| 11/01 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 3,700 | 90億7934万 | +16.41% |
| 10/31 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 5,300 | 90億7934万 | +18.34% |
| 10/30 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 66,600 | 90億7934万 | +20.25% |
| 10/29 | 1,569 | 1,569 | 1,568 | 1,568 | 0% | 64,800 | 90億7934万 | +22.21% |
| 10/28 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 15,800 | 90億7934万 | +24.25% |
| 10/25 | 1,568 | 1,568 | 1,568 | 1,568 | 0% | 20,700 | 90億7934万 | +26.35% |
| 10/24 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 11,400 | 90億7934万 | +28.42% |
| 10/23 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 19,700 | 90億7934万 | +30.67% |
| 10/21 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 42,300 | 90億7934万 | +32.99% |
| 10/18 | 1,569 | 1,569 | 1,568 | 1,568 | 0% | 40,600 | 90億7934万 | +35.17% |
| 10/17 | 1,568 | 1,569 | 1,568 | 1,568 | 0% | 50,100 | 90億7934万 | +37.54% |
| 10/16 | 1,568 | 1,570 | 1,568 | 1,568 | +12.48% | 236,900 | 90億7934万 | +40.13% |
| 10/15 | 1,394 | 1,394 | 1,394 | 1,394 | +27.42% | 4,700 | 80億7181万 | +26.84% |
| 10/11 | （IR情報）17:40 2019年11月期第3四半期決算短信[日本基準](非連結) |
| 10/11 | （IR情報）17:40 支配株主であるリーバイ・ストラウス・アンド・カンパニーによる当社株式に対する公開買付けに関する賛同の意見表明及び応募推奨に関するお知らせ |
| 10/11 | （IR情報）17:40 リーバイ・ストラウス・アンド・カンパニーによるリーバイ・ストラウスジャパン株式会社(証券コード9836)に対する公開買付けの開始に関するお知らせ |
| 10/11 | 1,094 | 1,094 | 1,081 | 1,094 | 0% | 2,700 | 63億3469万 | +0.74% |
| 10/10 | 1,100 | 1,106 | 1,076 | 1,094 | -1.44% | 10,500 | 63億3469万 | +0.83% |
| 10/09 | 1,119 | 1,119 | 1,094 | 1,110 | -1.07% | 15,400 | 64億2734万 | +2.3% |
| 10/08 | 1,150 | 1,159 | 1,115 | 1,122 | -2.52% | 9,600 | 64億9682万 | +3.51% |
| 10/07 | 1,220 | 1,225 | 1,151 | 1,151 | -9.65% | 17,100 | 66億6475万 | +6.18% |
| 10/04 | 1,394 | 1,394 | 1,227 | 1,274 | -6.87% | 94,100 | 73億7696万 | +17.64% |
| 10/03 | 1,074 | 1,378 | 1,070 | 1,368 | +26.9% | 291,400 | 79億2126万 | +27.14% |
| 10/02 | 1,081 | 1,097 | 1,052 | 1,078 | +2.57% | 9,300 | 62億4205万 | +1.22% |
| 10/01 | 1,037 | 1,082 | 1,037 | 1,051 | +1.35% | 8,300 | 60億8571万 | -1.59% |
| 09/30 | 1,036 | 1,037 | 1,036 | 1,037 | -0.29% | 1,400 | 60億464万 | -3.17% |
| 09/27 | 1,040 | 1,046 | 1,040 | 1,040 | +0.48% | 1,200 | 60億2201万 | -3.26% |
| 09/26 | 1,035 | 1,035 | 1,035 | 1,035 | +0.68% | 400 | 59億9306万 | -4.17% |
| 09/25 | 1,030 | 1,030 | 1,028 | 1,028 | -0.77% | 600 | 59億5253万 | -5.17% |
| 09/24 | 1,037 | 1,043 | 1,027 | 1,036 | -0.86% | 3,100 | 59億9885万 | -4.95% |
| 09/20 | 1,045 | 1,045 | 1,044 | 1,045 | -0.1% | 1,300 | 60億5096万 | -4.65% |
| 09/19 | 1,069 | 1,069 | 1,039 | 1,046 | -0.66% | 3,700 | 60億5675万 | -5% |
| 09/18 | 1,065 | 1,065 | 1,046 | 1,053 | +0.29% | 2,500 | 60億9729万 | -4.88% |
| 09/17 | 1,052 | 1,052 | 1,050 | 1,050 | -0.47% | 800 | 60億7992万 | -5.58% |
| 09/13 | 1,063 | 1,070 | 1,052 | 1,055 | +0.29% | 3,500 | 61億887万 | -5.64% |
| 09/12 | 1,088 | 1,095 | 1,051 | 1,052 | -3.75% | 4,300 | 60億9150万 | -6.32% |
| 09/11 | 1,070 | 1,093 | 1,052 | 1,093 | +3.9% | 1,900 | 63億2890万 | -3.1% |
| 09/10 | 1,052 | 1,052 | 1,052 | 1,052 | -0.75% | 600 | 60億9150万 | -6.98% |
| 09/09 | 1,062 | 1,062 | 1,060 | 1,060 | -0.66% | 1,500 | 61億3782万 | -6.69% |
| 09/06 | 1,070 | 1,072 | 1,061 | 1,067 | +0.76% | 1,100 | 61億7835万 | -6.49% |
| 09/05 | 1,058 | 1,099 | 1,058 | 1,059 | -1.03% | 2,300 | 61億3203万 | -7.59% |
| 09/04 | 1,082 | 1,082 | 1,060 | 1,070 | -1.11% | 4,500 | 61億9572万 | -7.04% |
| 09/03 | 1,105 | 1,105 | 1,080 | 1,082 | -0.64% | 2,000 | 62億6521万 | -6.4% |
| 09/02 | 1,104 | 1,134 | 1,085 | 1,089 | -2.68% | 3,300 | 63億574万 | -6.12% |
| 08/30 | 1,119 | 1,119 | 1,119 | 1,119 | -0.71% | 100 | 64億7945万 | -3.95% |
| 08/29 | 1,120 | 1,133 | 1,120 | 1,127 | +1.9% | 400 | 65億2578万 | -3.59% |
| 08/28 | 1,103 | 1,133 | 1,103 | 1,106 | +0.27% | 2,500 | 64億418万 | -5.63% |
| 08/27 | 1,133 | 1,133 | 1,103 | 1,103 | -2.65% | 2,400 | 63億8681万 | -6.21% |
| 08/26 | 1,140 | 1,149 | 1,119 | 1,133 | -0.61% | 800 | 65億6052万 | -3.98% |
| 08/23 | 1,140 | 1,140 | 1,131 | 1,140 | +0.09% | 3,200 | 66億105万 | -3.55% |
| 08/22 | 1,140 | 1,168 | 1,139 | 1,139 | -1.47% | 300 | 65億9526万 | -3.8% |
| 08/21 | 1,140 | 1,156 | 1,140 | 1,156 | +1.49% | 600 | 66億9370万 | -2.69% |
| 08/20 | 1,161 | 1,185 | 1,138 | 1,139 | -4.21% | 5,300 | 65億9526万 | -4.29% |
| 08/19 | 1,165 | 1,189 | 1,145 | 1,189 | +2.06% | 2,300 | 68億8478万 | -0.34% |
| 08/16 | 1,177 | 1,177 | 1,142 | 1,165 | -1.02% | 3,500 | 67億4581万 | -2.51% |
| 08/15 | 1,177 | 1,198 | 1,177 | 1,177 | -2.24% | 500 | 68億1530万 | -1.75% |
| 08/14 | 1,204 | 1,204 | 1,204 | 1,204 | +2.03% | 100 | 69億7164万 | +0.33% |
| 08/13 | 1,185 | 1,203 | 1,167 | 1,180 | -1.01% | 1,700 | 68億3267万 | -1.75% |
| 08/09 | 1,192 | 1,192 | 1,192 | 1,192 | +0.59% | 100 | 69億215万 | -0.91% |
| 08/08 | 1,184 | 1,198 | 1,184 | 1,185 | +0.85% | 400 | 68億6162万 | -1.5% |
| 08/07 | 1,175 | 1,193 | 1,175 | 1,175 | -0.17% | 300 | 68億372万 | -2.41% |
| 08/06 | 1,171 | 1,206 | 1,155 | 1,177 | +0.51% | 2,100 | 68億1530万 | -2.4% |
| 08/05 | 1,190 | 1,192 | 1,171 | 1,171 | -1.43% | 1,000 | 67億8055万 | -3.06% |
