| 2018 |
| 07/26 | 470 | 477 | 469 | 470 | +0.21% | 222,300 | 99億1971万 | +2.4% |
| 07/25 | 472 | 478 | 469 | 469 | -0.42% | 258,700 | 98億9861万 | +2.18% |
| 07/24 | （IR情報）15:20 自己株式の消却に関するお知らせ |
| 07/24 | （IR情報）15:20 連結子会社間の吸収合併に関するお知らせ |
| 07/24 | 470 | 479 | 467 | 471 | +0.64% | 216,800 | 99億4082万 | +2.61% |
| 07/23 | 468 | 470 | 465 | 468 | 0% | 105,500 | 98億7750万 | +1.96% |
| 07/20 | 463 | 468 | 463 | 468 | +1.08% | 75,700 | 98億7750万 | +1.74% |
| 07/19 | 462 | 466 | 462 | 463 | -0.22% | 108,000 | 97億7197万 | +0.65% |
| 07/18 | 462 | 465 | 460 | 464 | +0.65% | 75,700 | 97億9308万 | +0.65% |
| 07/17 | （IR情報）11:00 新株予約権の取得及び消却に関するお知らせ |
| 07/17 | 460 | 464 | 458 | 461 | 0% | 91,600 | 97億2976万 | 0% |
| 07/13 | 460 | 462 | 458 | 461 | +0.66% | 53,200 | 97億2976万 | -0.22% |
| 07/12 | 461 | 470 | 458 | 458 | -0.65% | 119,600 | 96億6644万 | -1.08% |
| 07/11 | 459 | 463 | 458 | 461 | +0.22% | 73,600 | 97億2976万 | -0.65% |
| 07/10 | 454 | 463 | 454 | 460 | +2.22% | 97,300 | 97億865万 | -0.86% |
| 07/09 | 451 | 453 | 450 | 450 | +0.9% | 66,700 | 94億9760万 | -3.02% |
| 07/06 | 445 | 451 | 445 | 446 | +1.13% | 80,200 | 94億1317万 | -4.09% |
| 07/05 | 452 | 452 | 440 | 441 | -2.65% | 125,700 | 93億764万 | -5.57% |
| 07/04 | 454 | 458 | 452 | 453 | -0.44% | 64,400 | 95億6091万 | -3.21% |
| 07/03 | 454 | 457 | 451 | 455 | +0.22% | 80,200 | 96億313万 | -2.99% |
| 07/02 | 459 | 459 | 452 | 454 | +0.44% | 83,100 | 95億8202万 | -3.2% |
| 06/29 | 458 | 461 | 450 | 452 | -0.88% | 404,800 | 95億3981万 | -3.83% |
| 06/28 | 457 | 460 | 455 | 456 | -0.65% | 35,800 | 96億2423万 | -3.39% |
| 06/27 | 456 | 462 | 456 | 459 | +0.66% | 56,800 | 96億8755万 | -2.96% |
| 06/26 | （IR情報）14:00 株式会社アスラポート・ダイニングとの株式交換契約に関する株主総会の承認可決についてのお知らせ |
| 06/26 | 447 | 458 | 446 | 456 | +2.47% | 95,800 | 96億2423万 | -3.8% |
| 06/25 | 462 | 462 | 445 | 445 | -3.68% | 130,700 | 93億9207万 | -6.32% |
| 06/22 | 466 | 469 | 462 | 462 | -1.49% | 107,700 | 97億5087万 | -3.14% |
| 06/21 | 476 | 476 | 468 | 469 | -0.64% | 97,400 | 98億9861万 | -1.68% |
| 06/20 | 471 | 474 | 465 | 472 | +0.21% | 115,900 | 99億6192万 | -1.26% |
| 06/19 | 473 | 475 | 468 | 471 | -0.42% | 64,100 | 99億4082万 | -1.46% |
| 06/18 | 478 | 479 | 471 | 473 | -1.05% | 103,200 | 99億8303万 | -1.05% |
| 06/15 | 478 | 482 | 477 | 478 | 0% | 59,500 | 100億8856万 | -0.21% |
| 06/14 | 481 | 485 | 478 | 478 | -0.62% | 98,500 | 100億8856万 | 0% |
| 06/13 | 482 | 485 | 480 | 481 | -0.21% | 65,900 | 101億5188万 | +0.63% |
| 06/12 | 482 | 488 | 482 | 482 | 0% | 74,000 | 101億7298万 | +0.84% |
| 06/11 | 476 | 483 | 475 | 482 | +1.26% | 66,700 | 101億7298万 | +1.05% |
| 06/08 | 475 | 478 | 474 | 476 | 0% | 31,800 | 100億4635万 | -0.21% |
| 06/07 | 473 | 478 | 472 | 476 | +1.06% | 35,700 | 100億4635万 | 0% |
| 06/06 | 471 | 475 | 471 | 471 | +0.21% | 48,000 | 99億4082万 | -1.05% |
| 06/05 | 478 | 479 | 470 | 470 | -1.88% | 62,500 | 99億1971万 | -1.05% |
| 06/04 | 477 | 480 | 476 | 479 | +0.84% | 61,200 | 101億966万 | +0.84% |
| 06/01 | （IR情報）15:20 (開示事項の経過)「東京証券取引所への「改善状況報告書」の提出に関するお知らせ」について |
| 06/01 | 474 | 477 | 473 | 475 | 0% | 25,100 | 100億2524万 | +0.21% |
| 05/31 | 472 | 476 | 471 | 475 | +0.64% | 34,800 | 100億2524万 | +0.42% |
| 05/30 | 470 | 475 | 470 | 472 | 0% | 45,200 | 99億6192万 | -0.21% |
| 05/29 | 478 | 481 | 470 | 472 | -1.26% | 62,300 | 99億6192万 | 0% |
| 05/28 | 481 | 483 | 478 | 478 | -0.62% | 25,500 | 100億8856万 | +1.49% |
| 05/25 | 480 | 484 | 477 | 481 | -0.41% | 57,100 | 101億5188万 | +2.56% |
| 05/24 | （IR情報）15:20 当社連結子会社による株式会社光和の株式の取得(連結子会社化)に関するお知らせ |
| 05/24 | （IR情報）15:20 臨時株主総会の日時等の決定に関するお知らせ |
| 05/24 | 489 | 490 | 469 | 483 | -0.82% | 252,400 | 101億9409万 | +3.43% |
| 05/23 | 489 | 492 | 485 | 487 | -0.2% | 82,500 | 102億7851万 | +4.51% |
| 05/22 | 485 | 491 | 484 | 488 | +0.62% | 87,100 | 102億9962万 | +5.17% |
| 05/21 | 476 | 485 | 476 | 485 | +1.46% | 71,000 | 102億3630万 | +4.75% |
| 05/18 | 478 | 480 | 474 | 478 | -0.42% | 38,800 | 100億8856万 | +3.46% |
| 05/17 | 470 | 483 | 470 | 480 | +1.69% | 33,400 | 101億3077万 | +4.12% |
| 05/16 | 485 | 485 | 470 | 472 | -3.28% | 79,300 | 99億6192万 | +2.61% |
| 05/15 | 478 | 488 | 478 | 488 | +2.52% | 207,500 | 102億9962万 | +6.09% |
| 05/14 | 472 | 477 | 470 | 476 | +0.63% | 83,000 | 100億4635万 | +3.48% |
| 05/11 | （IR情報）15:20 平成30年9月期第2四半期連結業績予想数値と実績値との差異に関するお知らせ |
| 05/11 | （IR情報）15:20 平成30年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/11 | 471 | 474 | 471 | 473 | +0.42% | 39,900 | 99億8303万 | +2.83% |
| 05/10 | 468 | 473 | 468 | 471 | +0.64% | 13,900 | 99億4082万 | +2.39% |
| 05/09 | 475 | 476 | 468 | 468 | -1.47% | 44,600 | 98億7750万 | +1.74% |
| 05/08 | 469 | 476 | 465 | 475 | +1.5% | 120,000 | 100億2524万 | +3.04% |
| 05/07 | 469 | 473 | 468 | 468 | 0% | 88,400 | 98億7750万 | +1.74% |
| 05/02 | 458 | 468 | 456 | 468 | +2.86% | 66,800 | 98億7750万 | +1.74% |
| 05/01 | 460 | 461 | 453 | 455 | -1.3% | 48,900 | 96億313万 | -0.87% |
| 04/27 | 463 | 467 | 460 | 461 | -0.43% | 67,300 | 97億2976万 | +0.66% |
| 04/26 | 462 | 467 | 462 | 463 | +0.65% | 66,600 | 97億7197万 | +1.09% |
| 04/25 | 456 | 463 | 455 | 460 | 0% | 69,700 | 97億865万 | +0.22% |
| 04/24 | 457 | 465 | 456 | 460 | +1.77% | 130,900 | 97億865万 | 0% |
| 04/23 | 449 | 461 | 449 | 452 | +0.89% | 170,100 | 95億3981万 | -1.95% |
| 04/20 | 443 | 451 | 443 | 448 | +0.67% | 73,300 | 94億5538万 | -2.82% |
| 04/19 | 446 | 448 | 441 | 445 | -0.22% | 23,700 | 93億9207万 | -3.68% |
| 04/18 | 438 | 447 | 438 | 446 | +2.29% | 48,600 | 94億1317万 | -3.46% |
| 04/17 | 440 | 440 | 429 | 436 | -0.68% | 93,000 | 92億212万 | -5.63% |
| 04/16 | 452 | 453 | 439 | 439 | -3.09% | 128,600 | 92億6543万 | -5.18% |
| 04/13 | 454 | 458 | 451 | 453 | 0% | 27,100 | 95億6091万 | -2.16% |
| 04/12 | 454 | 458 | 450 | 453 | -0.44% | 65,300 | 95億6091万 | -2.16% |
| 04/11 | 455 | 459 | 454 | 455 | -0.22% | 48,400 | 96億313万 | -1.52% |
| 04/10 | 464 | 465 | 455 | 456 | -2.15% | 143,000 | 96億2423万 | -1.3% |
| 04/09 | 471 | 473 | 460 | 466 | -1.69% | 99,700 | 98億3529万 | +1.08% |
| 04/06 | 476 | 476 | 469 | 474 | 0% | 28,100 | 100億414万 | +3.04% |
| 04/05 | 477 | 477 | 469 | 474 | -0.63% | 51,600 | 100億414万 | +3.27% |
| 04/04 | 480 | 480 | 460 | 477 | -0.63% | 69,100 | 100億6745万 | +4.15% |
| 04/03 | 476 | 480 | 460 | 480 | 0% | 124,400 | 101億3077万 | +5.03% |
| 04/02 | 480 | 480 | 471 | 480 | +1.05% | 103,800 | 101億3077万 | +5.26% |
| 04/01 | 株式併合 10→1 |
| 03/30 | （IR情報）12:00 連結子会社における業務提携に関するお知らせ |
| 03/30 | 467 | 475 | 465 | 475 | +1.71% | 84,500 | 100億2524万 | +4.4% |
| 03/29 | 455 | 469 | 452 | 467 | +4.01% | 128,800 | 98億5639万 | +2.86% |
| 03/28 | 443 | 457 | 437 | 449 | +2.05% | 273,100 | 94億7649万 | -1.1% |
| 03/27 | 450 | 450 | 440 | 440 | -2.22% | 214,300 | 92億8654万 | -3.08% |
| 03/26 | 450 | 460 | 440 | 450 | 0% | 321,600 | 94億9760万 | -0.88% |
| 03/23 | 470 | 470 | 450 | 450 | -6.25% | 571,500 | 94億9760万 | -0.88% |
| 03/22 | 490 | 490 | 470 | 480 | -2.04% | 399,200 | 86億1498万 | +5.96% |
| 03/20 | 470 | 500 | 470 | 490 | +2.08% | 495,400 | 87億9446万 | +8.65% |
| 03/19 | 510 | 520 | 470 | 480 | +2.13% | 2,113,400 | 86億1498万 | +6.9% |
| 03/16 | （IR情報）14:45 臨時株主総会の基準日設定に関するお知らせ |
| 03/16 | （IR情報）14:45 株式会社アスラポート・ダイニングによるジャパン・フード&リカー・アライアンス株式会社の株式交換による完全子会社化に関する株式交換契約締結のお知らせ |
| 03/16 | 450 | 470 | 450 | 470 | +2.17% | 1,323,200 | 84億3550万 | +5.15% |
| 03/15 | 450 | 460 | 440 | 460 | +2.22% | 953,600 | 82億5602万 | +3.14% |
| 03/14 | 450 | 460 | 450 | 450 | 0% | 962,200 | 80億7654万 | +1.12% |
| 03/13 | 450 | 460 | 450 | 450 | -2.17% | 1,111,000 | 80億7654万 | +1.35% |
| 03/12 | 450 | 460 | 440 | 460 | +4.55% | 812,000 | 82億5602万 | +3.6% |
| 03/09 | 460 | 460 | 440 | 440 | 0% | 1,264,800 | 78億9707万 | -0.9% |
| 03/08 | 450 | 460 | 440 | 440 | 0% | 1,298,300 | 78億9707万 | -0.9% |
| 03/07 | 440 | 450 | 430 | 440 | -2.22% | 1,160,900 | 78億9707万 | -1.12% |
| 03/06 | 440 | 450 | 430 | 450 | +4.65% | 1,261,300 | 80億7654万 | +0.9% |
| 03/05 | 440 | 440 | 430 | 430 | -2.27% | 1,200,300 | 77億1759万 | -3.8% |
| 03/02 | 450 | 450 | 440 | 440 | -2.22% | 1,132,000 | 78億9707万 | -1.79% |
| 02/27 | （IR情報）17:30 取締役の辞任に関するお知らせ |
