| 2024 |
| 09/19 | 2,016 | 2,031 | 2,002 | 2,011 | 0% | 43,900 | 228億1473万 | +0.85% |
| 09/18 | 2,013 | 2,019 | 1,998 | 2,011 | -0.1% | 21,700 | 228億1473万 | +0.85% |
| 09/17 | 1,998 | 2,020 | 1,991 | 2,013 | +1.92% | 32,700 | 228億3742万 | +1% |
| 09/13 | 1,982 | 1,995 | 1,975 | 1,975 | -0.4% | 27,700 | 224億631万 | -0.9% |
| 09/12 | （IR情報）15:30 一包入魂。餃子専門店としてのプライド！ 大阪王将・元祖焼餃子がリニューアル ～創業55周年、餃子・中華そば・炒飯がよりおいしくなりました～ |
| 09/12 | 1,975 | 1,989 | 1,968 | 1,983 | +1.12% | 22,700 | 224億9707万 | -0.6% |
| 09/11 | 2,022 | 2,022 | 1,954 | 1,961 | -4.2% | 60,300 | 222億4748万 | -1.75% |
| 09/10 | 2,015 | 2,068 | 2,015 | 2,047 | +0.99% | 33,500 | 232億2315万 | +2.45% |
| 09/09 | 1,991 | 2,030 | 1,990 | 2,027 | +0.85% | 34,300 | 229億9625万 | +1.65% |
| 09/06 | 2,043 | 2,050 | 1,996 | 2,010 | -1.28% | 38,900 | 228億338万 | +0.85% |
| 09/05 | 2,022 | 2,045 | 2,015 | 2,036 | +0.59% | 27,300 | 230億9835万 | +2% |
| 09/04 | 2,007 | 2,035 | 2,003 | 2,024 | -0.25% | 33,800 | 229億6221万 | +1.2% |
| 09/03 | 2,020 | 2,045 | 2,017 | 2,029 | +1.45% | 56,700 | 230億1894万 | +1.3% |
| 09/02 | 2,011 | 2,028 | 2,000 | 2,000 | -0.55% | 62,200 | 226億8994万 | -0.35% |
| 08/30 | 1,975 | 2,011 | 1,966 | 2,011 | +2.34% | 96,000 | 228億1473万 | 0% |
| 08/29 | 1,980 | 1,980 | 1,941 | 1,965 | -0.96% | 208,300 | 222億9286万 | -2.43% |
| 08/28 | 1,982 | 1,993 | 1,978 | 1,984 | -0.2% | 295,100 | 225億842万 | -1.73% |
| 08/27 | 1,981 | 1,991 | 1,979 | 1,988 | +0.35% | 76,100 | 225億5380万 | -1.78% |
| 08/26 | 1,975 | 1,986 | 1,972 | 1,981 | +0.3% | 70,000 | 224億7438万 | -2.22% |
| 08/23 | 1,970 | 1,976 | 1,962 | 1,975 | +0.46% | 52,100 | 224億631万 | -2.71% |
| 08/22 | 1,967 | 1,972 | 1,957 | 1,966 | +0.1% | 62,100 | 223億421万 | -3.39% |
| 08/21 | 1,975 | 1,981 | 1,963 | 1,964 | -0.56% | 62,300 | 222億8152万 | -3.73% |
| 08/20 | 1,971 | 1,983 | 1,970 | 1,975 | +0.3% | 48,900 | 224億631万 | -3.42% |
| 08/19 | 1,980 | 1,983 | 1,966 | 1,969 | -0.15% | 49,400 | 223億3824万 | -3.95% |
| 08/16 | 1,985 | 1,985 | 1,968 | 1,972 | -0.15% | 51,500 | 223億7228万 | -3.95% |
| 08/15 | 1,999 | 2,000 | 1,971 | 1,975 | -1.2% | 73,600 | 224億631万 | -3.94% |
| 08/14 | 2,006 | 2,010 | 1,988 | 1,999 | -0.35% | 40,700 | 226億7859万 | -2.91% |
| 08/13 | 2,017 | 2,020 | 1,996 | 2,006 | -0.25% | 34,500 | 227億5800万 | -2.72% |
| 08/09 | 2,039 | 2,039 | 1,992 | 2,011 | -0.15% | 38,400 | 228億1473万 | -2.62% |
| 08/08 | 2,017 | 2,040 | 2,012 | 2,014 | -0.15% | 35,200 | 228億4876万 | -2.66% |
| 08/07 | 1,998 | 2,050 | 1,989 | 2,017 | +0.9% | 46,400 | 228億8280万 | -2.65% |
| 08/06 | 1,987 | 2,033 | 1,982 | 1,999 | +2.67% | 60,300 | 226億7859万 | -3.71% |
| 08/05 | 1,983 | 2,012 | 1,919 | 1,947 | -3.61% | 90,200 | 220億8865万 | -6.44% |
| 08/02 | 2,050 | 2,054 | 2,020 | 2,020 | -3.07% | 50,800 | 229億1683万 | -3.26% |
| 08/01 | 2,096 | 2,106 | 2,072 | 2,084 | -2.02% | 40,200 | 236億4291万 | -0.43% |
| 07/31 | 2,085 | 2,127 | 2,083 | 2,127 | +2.01% | 49,700 | 241億3075万 | +1.53% |
| 07/30 | 2,119 | 2,119 | 2,085 | 2,085 | -2.11% | 68,700 | 236億5426万 | -0.48% |
| 07/29 | 2,128 | 2,130 | 2,106 | 2,130 | +0.8% | 63,100 | 241億6478万 | +1.57% |
| 07/26 | 2,102 | 2,121 | 2,102 | 2,113 | +1.15% | 51,300 | 239億7192万 | +0.81% |
| 07/25 | 2,079 | 2,108 | 2,070 | 2,089 | +0.29% | 71,000 | 236億9964万 | -0.33% |
| 07/24 | 2,097 | 2,119 | 2,069 | 2,083 | -0.86% | 39,000 | 236億3157万 | -0.67% |
| 07/23 | （IR情報）13:00 2025年2月期配当予想の修正(大阪王将創業55周年記念配当)に関するお知らせ |
| 07/23 | 2,060 | 2,109 | 2,060 | 2,101 | +2.29% | 44,000 | 238億3578万 | +0.14% |
| 07/22 | 2,076 | 2,078 | 2,054 | 2,054 | -0.82% | 27,100 | 233億256万 | -2.1% |
| 07/19 | 2,096 | 2,097 | 2,064 | 2,071 | -1.19% | 23,400 | 234億9543万 | -1.38% |
| 07/18 | 2,103 | 2,117 | 2,096 | 2,096 | -0.24% | 24,800 | 237億7905万 | -0.19% |
| 07/17 | 2,093 | 2,107 | 2,093 | 2,101 | +0.57% | 33,700 | 238億3578万 | +0.05% |
| 07/16 | 2,110 | 2,111 | 2,088 | 2,089 | +0.1% | 30,200 | 236億9964万 | -0.52% |
| 07/12 | 2,088 | 2,101 | 2,073 | 2,087 | +1.02% | 37,300 | 236億7695万 | -0.67% |
| 07/11 | 2,073 | 2,078 | 2,060 | 2,066 | +1.27% | 40,900 | 234億3870万 | -1.67% |
| 07/10 | 1,998 | 2,052 | 1,988 | 2,040 | -0.73% | 99,700 | 231億4373万 | -2.95% |
| 07/09 | （IR情報）15:00 2025年2月期第1四半期決算説明資料 |
| 07/09 | （IR情報）15:00 2025年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/09 | 2,053 | 2,065 | 2,022 | 2,055 | -0.53% | 56,100 | 233億1391万 | -2.33% |
| 07/08 | 2,080 | 2,095 | 2,066 | 2,066 | -1.15% | 37,300 | 234億3870万 | -1.85% |
| 07/05 | 2,080 | 2,097 | 2,079 | 2,090 | -0.24% | 22,400 | 237億1098万 | -0.76% |
| 07/04 | 2,082 | 2,099 | 2,078 | 2,095 | +0.38% | 27,700 | 237億6771万 | -0.48% |
| 07/03 | （IR情報）15:00 関東第一工場の復旧予定および特別利益(受取保険金)の計上に関するお知らせ |
| 07/03 | 2,124 | 2,125 | 2,086 | 2,087 | -1.79% | 35,000 | 236億7695万 | -0.76% |
| 07/02 | 2,133 | 2,133 | 2,115 | 2,125 | -0.47% | 27,800 | 241億806万 | +1.14% |
| 07/01 | 2,125 | 2,135 | 2,123 | 2,135 | +0.9% | 28,400 | 242億2151万 | +1.81% |
| 06/28 | 2,139 | 2,139 | 2,109 | 2,116 | -1.08% | 29,200 | 240億595万 | +1.05% |
| 06/27 | 2,135 | 2,144 | 2,131 | 2,139 | +0.23% | 33,600 | 242億6689万 | +2.3% |
| 06/26 | 2,135 | 2,139 | 2,123 | 2,134 | 0% | 28,500 | 242億1016万 | +2.25% |
| 06/25 | 2,125 | 2,136 | 2,121 | 2,134 | +0.76% | 38,000 | 242億1016万 | +2.45% |
| 06/24 | 2,108 | 2,121 | 2,107 | 2,118 | +0.47% | 23,300 | 240億77万 | +1.92% |
| 06/24 | （IR情報）9:00 イートアンド・中国広東省に新店舗オープン_“日式鉄板ファストフード”スタイルで中国本格進出の足掛かりに |
| 06/21 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 06/21 | 2,110 | 2,125 | 2,105 | 2,108 | -0.52% | 23,100 | 238億8746万 | +1.59% |
| 06/20 | （IR情報）12:00 大阪王将 2024年秋冬は調理・片付けなどの負担を軽減 ～タイパ・コスパを叶える“めっちゃええやん”な2024年秋冬新商品・リニューアル商品が登場！～ |
| 06/20 | 2,119 | 2,124 | 2,108 | 2,119 | +0.09% | 31,300 | 240億1211万 | +2.32% |
| 06/19 | 2,116 | 2,117 | 2,102 | 2,117 | +0.33% | 24,900 | 239億8944万 | +2.42% |
| 06/18 | 2,105 | 2,116 | 2,100 | 2,110 | +0.24% | 16,400 | 239億1012万 | +2.33% |
| 06/17 | 2,102 | 2,109 | 2,088 | 2,105 | -0.19% | 24,900 | 238億5346万 | +2.28% |
| 06/14 | 2,072 | 2,109 | 2,072 | 2,109 | +2.18% | 33,500 | 238億9879万 | +2.73% |
| 06/13 | 2,088 | 2,088 | 2,061 | 2,064 | -1.67% | 20,600 | 233億8886万 | +0.78% |
| 06/12 | 2,110 | 2,111 | 2,092 | 2,099 | -0.29% | 17,700 | 237億8547万 | +2.74% |
| 06/11 | 2,105 | 2,117 | 2,102 | 2,105 | 0% | 24,500 | 238億5346万 | +3.29% |
| 06/10 | 2,099 | 2,110 | 2,090 | 2,105 | +0.57% | 37,000 | 238億5346万 | +3.54% |
| 06/07 | 2,090 | 2,096 | 2,083 | 2,093 | +0.14% | 17,500 | 237億1748万 | +3.15% |
| 06/06 | 2,094 | 2,094 | 2,082 | 2,090 | -0.14% | 24,200 | 236億8348万 | +3.21% |
| 06/05 | 2,076 | 2,094 | 2,071 | 2,093 | +0.77% | 29,300 | 237億1748万 | +3.56% |
| 06/05 | （空売り報告）UBS AG 55,198株（0.48%）-0.09%義務消失 |
| 06/04 | 2,077 | 2,085 | 2,068 | 2,077 | -0.05% | 29,600 | 235億3617万 | +3.03% |
| 06/03 | 2,071 | 2,079 | 2,065 | 2,078 | +0.48% | 29,800 | 235億4750万 | +3.33% |
| 05/31 | 2,059 | 2,070 | 2,054 | 2,068 | +0.68% | 43,000 | 234億3418万 | +3.04% |
| 05/30 | 2,015 | 2,054 | 2,011 | 2,054 | +1.68% | 30,800 | 232億7554万 | +2.55% |
| 05/29 | （IR情報）12:15 生活応援特別手当の追加支給に関するお知らせ |
| 05/29 | 2,043 | 2,047 | 2,020 | 2,020 | -1.17% | 19,800 | 228億9026万 | +1.05% |
| 05/28 | 2,048 | 2,049 | 2,037 | 2,044 | -0.2% | 20,000 | 231億6222万 | +2.4% |
| 05/27 | 2,042 | 2,048 | 2,037 | 2,048 | +0.44% | 18,000 | 232億755万 | +2.76% |
| 05/24 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 05/24 | 2,024 | 2,044 | 2,020 | 2,039 | +0.2% | 18,400 | 231億556万 | +2.57% |
| 05/24 | （IR情報）9:00 イートアンド関東第一工場が2025年2月完全稼働 －日本最大最速級餃子工場による全自動化に向けたチャレンジ－ |
| 05/23 | 2,037 | 2,037 | 2,024 | 2,035 | +0.15% | 12,200 | 230億6023万 | +2.52% |
| 05/22 | 2,028 | 2,034 | 2,021 | 2,032 | +0.2% | 11,700 | 230億2624万 | +2.47% |
| 05/21 | 2,030 | 2,035 | 2,024 | 2,028 | +0.05% | 13,700 | 229億8091万 | +2.37% |
| 05/20 | 2,020 | 2,031 | 2,020 | 2,027 | +0.35% | 26,200 | 229億6958万 | +2.37% |
| 05/17 | 2,012 | 2,020 | 2,005 | 2,020 | +0.3% | 17,800 | 228億9026万 | +1.97% |
| 05/16 | 2,002 | 2,020 | 1,999 | 2,014 | +0.95% | 26,100 | 228億2227万 | +1.67% |
| 05/16 | （空売り報告）UBS AG 65,298株（0.57%）-0.11% |
| 05/15 | 2,008 | 2,008 | 1,992 | 1,995 | -0.3% | 20,800 | 226億696万 | +0.66% |
| 05/14 | 2,000 | 2,006 | 1,993 | 2,001 | +0.15% | 25,200 | 226億7495万 | +0.91% |
| 05/13 | 1,974 | 1,998 | 1,973 | 1,998 | +1.63% | 52,000 | 226億4096万 | +0.76% |
| 05/10 | 1,960 | 1,972 | 1,957 | 1,966 | +0.46% | 21,800 | 222億7834万 | -0.91% |
| 05/09 | 1,965 | 1,965 | 1,957 | 1,957 | -0.56% | 20,300 | 221億7635万 | -1.46% |
| 05/08 | 1,986 | 1,987 | 1,966 | 1,968 | -0.81% | 22,100 | 223億100万 | -1.06% |
| 05/08 | （空売り報告）UBS AG 77,198株（0.68%）-0.02% |
| 05/07 | 1,995 | 1,995 | 1,979 | 1,984 | -0.35% | 24,800 | 224億8231万 | -0.4% |
| 05/07 | （空売り報告）UBS AG 79,698株（0.7%）+0.1% |
| 05/02 | 2,000 | 2,000 | 1,982 | 1,991 | -0.4% | 25,000 | 225億6163万 | -0.15% |
| 05/01 | 1,985 | 1,999 | 1,985 | 1,999 | +0.76% | 16,300 | 226億5229万 | +0.2% |
| 04/30 | 1,973 | 1,984 | 1,962 | 1,984 | +0.71% | 17,500 | 224億8231万 | -0.6% |
| 04/26 | 1,962 | 1,970 | 1,949 | 1,970 | +0.61% | 27,500 | 223億2367万 | -1.4% |
| 04/25 | 1,962 | 1,968 | 1,955 | 1,958 | -0.25% | 20,000 | 221億8768万 | -2.1% |
| 04/23 | （空売り報告）UBS AG 68,098株（0.6%）+0.05% |
