| 2024 |
| 09/20 | 4,329 | 4,350 | 4,309 | 4,329 | 0% | 192,700 | 2964億43万 | +2.49% |
| 09/19 | 4,320 | 4,348 | 4,302 | 4,329 | -0.16% | 159,600 | 2964億43万 | +2.63% |
| 09/18 | 4,300 | 4,342 | 4,300 | 4,336 | +0.3% | 133,700 | 2968億7971万 | +2.9% |
| 09/17 | 4,289 | 4,323 | 4,277 | 4,323 | +1.72% | 166,700 | 2959億8962万 | +2.68% |
| 09/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 478,902株（0.69%）-0.06% |
| 09/13 | 4,218 | 4,265 | 4,218 | 4,250 | -0.12% | 138,000 | 2909億9141万 | +1.07% |
| 09/12 | 4,255 | 4,289 | 4,239 | 4,255 | +0.38% | 106,500 | 2913億3376万 | +1.19% |
| 09/11 | 4,250 | 4,255 | 4,204 | 4,239 | -1.12% | 174,000 | 2902億3826万 | +0.83% |
| 09/10 | 4,248 | 4,296 | 4,242 | 4,287 | +0.87% | 119,200 | 2935億2475万 | +2.07% |
| 09/09 | 4,210 | 4,270 | 4,200 | 4,250 | +0.31% | 121,700 | 2909億9141万 | +1.38% |
| 09/06 | 4,237 | 4,267 | 4,222 | 4,237 | +0.43% | 120,900 | 2901億132万 | +0.98% |
| 09/05 | 4,205 | 4,244 | 4,200 | 4,219 | +0.5% | 115,800 | 2888億6889万 | +0.33% |
| 09/04 | 4,144 | 4,203 | 4,144 | 4,198 | +0.12% | 113,000 | 2874億3105万 | -0.52% |
| 09/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 513,802株（0.75%）+0.13% |
| 09/03 | 4,107 | 4,195 | 4,107 | 4,193 | +2.04% | 119,500 | 2870億8870万 | -0.97% |
| 09/02 | 4,127 | 4,138 | 4,102 | 4,109 | -0.75% | 144,100 | 2813億3735万 | -3.34% |
| 08/30 | 4,140 | 4,153 | 4,125 | 4,140 | -0.29% | 134,200 | 2834億5987万 | -3.02% |
| 08/29 | 4,190 | 4,193 | 4,144 | 4,152 | -0.93% | 87,100 | 2842億8149万 | -3.13% |
| 08/28 | 4,203 | 4,212 | 4,178 | 4,191 | -0.52% | 76,400 | 2869億5177万 | -2.6% |
| 08/27 | 4,238 | 4,244 | 4,204 | 4,213 | -0.64% | 111,700 | 2884億5808万 | -2.5% |
| 08/26 | 4,216 | 4,240 | 4,195 | 4,240 | +0.93% | 142,900 | 2903億673万 | -2.26% |
| 08/23 | 4,181 | 4,215 | 4,176 | 4,201 | +0.48% | 111,800 | 2876億3645万 | -3.49% |
| 08/23 | （空売り報告）モルガン・スタンレーMUFG証券 335,971株（0.49%）-0.09%義務消失 |
| 08/22 | 4,133 | 4,197 | 4,131 | 4,181 | +1.04% | 134,600 | 2862億6708万 | -4.13% |
| 08/21 | 4,160 | 4,179 | 4,131 | 4,138 | -0.98% | 124,200 | 2833億2293万 | -5.22% |
| 08/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 425,802株（0.62%）+0.12% |
| 08/20 | 4,200 | 4,200 | 4,145 | 4,179 | +0.41% | 162,300 | 2861億3014万 | -4.44% |
| 08/19 | 4,196 | 4,200 | 4,141 | 4,162 | -1.93% | 198,900 | 2849億6618万 | -5.04% |
| 08/16 | 4,233 | 4,254 | 4,174 | 4,244 | +1.48% | 166,500 | 2905億8060万 | -3.37% |
| 08/16 | （空売り報告）モルガン・スタンレーMUFG証券 399,471株（0.58%）再IN |
| 08/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 347,002株（0.5%）再IN |
| 08/15 | 4,088 | 4,192 | 4,086 | 4,182 | -1.06% | 438,500 | 2863億3555万 | -4.89% |
| 08/14 | （IR情報）15:00 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/14 | （IR情報）14:30 (訂正)「2023年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 08/14 | 4,265 | 4,274 | 4,206 | 4,227 | -0.07% | 234,700 | 2894億1664万 | -4% |
| 08/13 | 4,220 | 4,248 | 4,203 | 4,230 | +0.31% | 122,000 | 2896億2204万 | -4.02% |
| 08/09 | 4,290 | 4,290 | 4,181 | 4,217 | -0.57% | 150,200 | 2887億3195万 | -4.33% |
| 08/08 | 4,215 | 4,301 | 4,215 | 4,241 | +0.45% | 165,200 | 2903億7520万 | -3.83% |
| 08/07 | 4,109 | 4,310 | 4,105 | 4,222 | +1.93% | 168,400 | 2890億7429万 | -4.22% |
| 08/06 | 4,228 | 4,250 | 4,104 | 4,142 | +0.95% | 201,900 | 2835億9681万 | -6.03% |
| 08/05 | 4,198 | 4,266 | 4,037 | 4,103 | -5.18% | 322,900 | 2809億2653万 | -6.96% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 338,972株（0.49%）-0.03%義務消失 |
| 08/02 | 4,459 | 4,468 | 4,313 | 4,327 | -3.37% | 193,900 | 2962億6349万 | -1.97% |
| 08/01 | 4,584 | 4,597 | 4,476 | 4,478 | -2.65% | 168,100 | 3066億225万 | +1.59% |
| 07/31 | 4,540 | 4,600 | 4,540 | 4,600 | +1.12% | 93,000 | 3149億5541万 | +4.59% |
| 07/30 | 4,603 | 4,608 | 4,530 | 4,549 | -1.15% | 135,800 | 3114億6352万 | +3.76% |
| 07/29 | 4,600 | 4,650 | 4,600 | 4,602 | +0.74% | 158,800 | 3150億9235万 | +5.33% |
| 07/26 | 4,598 | 4,600 | 4,541 | 4,568 | -0.11% | 212,300 | 3127億6442万 | +4.96% |
| 07/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 360,872株（0.52%）再IN |
| 07/25 | 4,514 | 4,595 | 4,504 | 4,573 | +0.24% | 330,200 | 3131億676万 | +5.49% |
| 07/24 | 4,608 | 4,611 | 4,545 | 4,562 | -1.72% | 339,500 | 3123億5361万 | +5.58% |
| 07/23 | 4,630 | 4,651 | 4,548 | 4,642 | -0.17% | 340,800 | 3178億3109万 | +7.78% |
| 07/22 | 4,650 | 4,710 | 4,637 | 4,650 | +0.76% | 377,800 | 3183億7884万 | +8.39% |
| 07/19 | 4,655 | 4,668 | 4,570 | 4,615 | +4.81% | 583,900 | 3159億8244万 | +8.08% |
| 07/18 | （5%ルール）ダルトン・インベストメンツ・インク(Dalton Inve…（5.06%） |
| 07/18 | 4,326 | 4,409 | 4,317 | 4,403 | +2.75% | 274,900 | 3014億6710万 | +3.6% |
| 07/18 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 328,256株（0.47%）-0.1%義務消失 |
| 07/17 | 4,290 | 4,290 | 4,230 | 4,285 | -0.81% | 219,500 | 2933億8781万 | +1.06% |
| 07/16 | 4,432 | 4,435 | 4,315 | 4,320 | -2.44% | 276,100 | 2957億8421万 | +2.03% |
| 07/12 | 4,415 | 4,431 | 4,395 | 4,428 | +0.91% | 180,900 | 3031億7882万 | +4.76% |
| 07/11 | 4,387 | 4,413 | 4,370 | 4,388 | +0.55% | 204,400 | 3004億4008万 | +4.03% |
| 07/10 | 4,342 | 4,364 | 4,329 | 4,364 | +0.53% | 220,100 | 2987億9683万 | +3.66% |
| 07/09 | 4,330 | 4,360 | 4,305 | 4,341 | +0.65% | 329,900 | 2972億2205万 | +3.33% |
| 07/08 | 4,259 | 4,323 | 4,237 | 4,313 | +1.08% | 231,500 | 2953億493万 | +2.86% |
| 07/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 395,856株（0.57%）-0.11% |
| 07/05 | 4,265 | 4,294 | 4,237 | 4,267 | +0.16% | 253,900 | 2921億5538万 | +1.96% |
| 07/04 | 4,194 | 4,260 | 4,185 | 4,260 | +1.67% | 183,300 | 2916億7610万 | +2.01% |
| 07/04 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 471,300株（0.68%）-0.05% |
| 07/03 | 4,175 | 4,215 | 4,173 | 4,190 | -1.11% | 162,100 | 2868億8330万 | +0.55% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 342,125株（0.49%）-0.01%義務消失 |
| 07/02 | 4,197 | 4,245 | 4,183 | 4,237 | +0.95% | 238,000 | 2901億132万 | +1.95% |
| 07/01 | 4,190 | 4,209 | 4,185 | 4,197 | +0.38% | 231,100 | 2873億6258万 | +1.25% |
| 06/28 | 4,188 | 4,209 | 4,154 | 4,181 | -0.17% | 254,300 | 2862億6708万 | +1.04% |
| 06/27 | 4,185 | 4,195 | 4,169 | 4,188 | -1.04% | 571,000 | 2867億4636万 | +1.36% |
| 06/26 | 4,239 | 4,253 | 4,223 | 4,232 | -0.12% | 1,267,300 | 2897億5898万 | +2.52% |
| 06/25 | 4,193 | 4,249 | 4,181 | 4,237 | +1.39% | 695,000 | 2901億132万 | +2.81% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 344,425株（0.5%）再IN |
| 06/24 | 4,189 | 4,210 | 4,155 | 4,179 | +0.22% | 566,000 | 2861億3014万 | +1.53% |
| 06/21 | 4,171 | 4,189 | 4,154 | 4,170 | +0.31% | 443,100 | 2855億1393万 | +1.34% |
| 06/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 501,400株（0.73%）-0.07% |
| 06/20 | 4,220 | 4,222 | 4,137 | 4,157 | -1.49% | 308,800 | 2846億2384万 | +1.09% |
| 06/19 | 4,227 | 4,229 | 4,206 | 4,220 | +0.12% | 164,400 | 2889億3736万 | +2.7% |
| 06/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 548,700株（0.8%）+0.09% |
| 06/18 | 4,220 | 4,230 | 4,200 | 4,215 | +0.21% | 180,900 | 2885億9501万 | +2.75% |
| 06/17 | 4,200 | 4,206 | 4,161 | 4,206 | +0.94% | 272,200 | 2879億7880万 | +2.64% |
| 06/14 | 4,120 | 4,195 | 4,102 | 4,167 | +1.63% | 368,000 | 2853億852万 | +1.73% |
| 06/13 | 4,131 | 4,137 | 4,082 | 4,100 | -1.11% | 245,700 | 2807億2113万 | +0.12% |
| 06/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 488,600株（0.71%）+0.06% |
| 06/12 | 4,174 | 4,190 | 4,144 | 4,146 | +0.07% | 262,800 | 2838億7068万 | +1.25% |
| 06/11 | （IR情報）15:30 当社基幹システム障害に伴うチルド商品(冷蔵品)の一部商品の出荷再開について |
| 06/11 | 4,149 | 4,163 | 4,100 | 4,143 | -0.14% | 256,000 | 2836億6528万 | +1.2% |
| 06/10 | 4,182 | 4,182 | 4,130 | 4,149 | -1.33% | 319,100 | 2840億7609万 | +1.34% |
| 06/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 446,510株（0.65%）+0.12% |
| 06/07 | 4,189 | 4,213 | 4,177 | 4,205 | +0.69% | 199,000 | 2879億1033万 | +2.74% |
| 06/06 | 4,157 | 4,176 | 4,140 | 4,176 | +0.43% | 162,400 | 2859億2474万 | +2.13% |
| 06/05 | 4,130 | 4,162 | 4,122 | 4,158 | +0.85% | 160,000 | 2846億9230万 | +1.79% |
| 06/04 | 4,102 | 4,132 | 4,100 | 4,123 | +0.19% | 173,600 | 2822億9590万 | +0.98% |
| 06/03 | 4,085 | 4,133 | 4,080 | 4,115 | +1.35% | 210,200 | 2817億4816万 | +0.86% |
| 05/31 | 4,028 | 4,065 | 4,020 | 4,060 | +1.2% | 237,800 | 2779億8239万 | -0.47% |
| 05/30 | 3,931 | 4,018 | 3,930 | 4,012 | +1.85% | 209,000 | 2746億9589万 | -1.69% |
| 05/29 | 3,919 | 3,951 | 3,914 | 3,939 | -0.2% | 229,800 | 2696億9769万 | -3.62% |
| 05/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 368,600株（0.53%）再IN |
| 05/28 | 4,010 | 4,012 | 3,945 | 3,947 | -1.99% | 323,800 | 2702億4544万 | -3.59% |
| 05/27 | 4,059 | 4,060 | 4,008 | 4,027 | -0.32% | 188,000 | 2757億2292万 | -1.83% |
| 05/24 | 4,040 | 4,076 | 4,030 | 4,040 | -0.69% | 152,600 | 2766億1301万 | -1.63% |
| 05/23 | 4,070 | 4,071 | 4,038 | 4,068 | -0.22% | 165,800 | 2785億3013万 | -1.14% |
| 05/22 | 4,109 | 4,126 | 4,067 | 4,077 | -0.78% | 262,000 | 2791億4635万 | -1.09% |
| 05/21 | 4,133 | 4,149 | 4,103 | 4,109 | -0.68% | 164,500 | 2813億3735万 | -0.48% |
| 05/20 | 4,111 | 4,138 | 4,105 | 4,137 | +0.78% | 169,600 | 2832億5446万 | +0.07% |
| 05/17 | 4,070 | 4,105 | 4,070 | 4,105 | +0.86% | 177,800 | 2810億6347万 | -0.8% |
| 05/16 | 4,055 | 4,078 | 4,033 | 4,070 | +0.3% | 239,700 | 2786億6707万 | -1.76% |
| 05/15 | 4,092 | 4,122 | 4,047 | 4,058 | -1.6% | 387,200 | 2778億4545万 | -2.22% |
| 05/14 | 4,150 | 4,176 | 4,099 | 4,124 | -0.24% | 226,800 | 2823億6437万 | -0.84% |
| 05/13 | 4,146 | 4,195 | 4,125 | 4,134 | -0.27% | 245,300 | 2830億4906万 | -0.7% |
| 05/10 | 4,110 | 4,224 | 4,110 | 4,145 | +0.61% | 379,200 | 2838億221万 | -0.58% |
| 05/09 | 4,050 | 4,164 | 4,044 | 4,120 | +0.24% | 674,600 | 2820億9050万 | -1.22% |
| 05/08 | （IR情報）15:00 当社グループにおけるシステム障害および今後の見通し(通期連結業績予想の修正)について |
| 05/08 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/08 | 4,137 | 4,152 | 4,096 | 4,110 | -0.65% | 340,700 | 2814億581万 | -1.67% |
| 05/07 | 4,145 | 4,168 | 4,124 | 4,137 | -0.1% | 243,300 | 2832億5446万 | -1.15% |
| 05/02 | 4,099 | 4,169 | 4,095 | 4,141 | +1.02% | 267,300 | 2835億2834万 | -1.15% |
| 05/02 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 314,923株（0.45%）-0.06%義務消失 |
| 05/01 | （IR情報）15:30 当社基幹システム障害に伴うチルド食品(冷蔵品)の出荷停止期間の延長について |
| 05/01 | 4,067 | 4,150 | 4,057 | 4,099 | +0.59% | 238,500 | 2806億5266万 | -2.36% |
| 04/30 | 4,120 | 4,128 | 4,058 | 4,075 | -0.59% | 235,100 | 2790億941万 | -3.16% |
| 04/26 | 4,058 | 4,100 | 4,022 | 4,099 | +0.96% | 214,200 | 2806億5266万 | -2.82% |
| 04/25 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 353,923株（0.51%）再IN |
| 04/22 | （IR情報）16:30 事後交付型譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 04/22 | （IR情報）16:00 当社グループにおけるシステム障害について |
