| 2020 |
| 06/23 | 761 | 771 | 752 | 763 | +0.93% | 595,400 | 1445億4675万 | -5.22% |
| 06/22 | 751 | 757 | 737 | 756 | -1.18% | 782,500 | 1432億2063万 | -6.09% |
| 06/19 | 775 | 786 | 761 | 765 | -0.39% | 793,100 | 1449億2564万 | -4.97% |
| 06/18 | 763 | 771 | 754 | 768 | 0% | 614,600 | 1454億9397万 | -4.36% |
| 06/17 | 789 | 789 | 759 | 768 | -3.27% | 704,900 | 1454億9397万 | -4.12% |
| 06/16 | 777 | 803 | 775 | 794 | +5.17% | 1,016,700 | 1504億1955万 | -0.75% |
| 06/15 | 768 | 780 | 748 | 755 | -1.18% | 1,194,400 | 1430億3118万 | -5.51% |
| 06/12 | 732 | 768 | 728 | 764 | -0.91% | 1,171,100 | 1447億3619万 | -4.38% |
| 06/11 | 813 | 813 | 767 | 771 | -6.43% | 1,101,700 | 1460億6231万 | -2.9% |
| 06/10 | 828 | 834 | 823 | 824 | -1.32% | 406,400 | 1561億291万 | +4.7% |
| 06/09 | 816 | 835 | 814 | 835 | +1.83% | 585,400 | 1581億8681万 | +7.33% |
| 06/08 | 840 | 840 | 820 | 820 | -1.32% | 669,800 | 1553億4513万 | +6.77% |
| 06/05 | 830 | 841 | 818 | 831 | +0.24% | 528,300 | 1574億2903万 | +9.63% |
| 06/04 | 833 | 838 | 809 | 829 | +0.48% | 690,800 | 1570億5014万 | +10.98% |
| 06/03 | 847 | 854 | 812 | 825 | -0.96% | 814,000 | 1562億9235万 | +12.4% |
| 06/02 | 820 | 854 | 813 | 833 | +0.73% | 967,600 | 1578億792万 | +15.37% |
| 06/01 | 826 | 835 | 815 | 827 | -0.6% | 726,800 | 1566億7124万 | +16.64% |
| 05/29 | 818 | 834 | 802 | 832 | -1.42% | 1,843,700 | 1576億1847万 | +19.2% |
| 05/28 | 17:00 支配株主に関する事項について |
| 05/28 | 869 | 872 | 836 | 844 | -1.86% | 1,089,800 | 1598億9181万 | +22.5% |
| 05/27 | 872 | 879 | 855 | 860 | -1.38% | 932,100 | 1629億2294万 | +26.84% |
| 05/26 | 862 | 877 | 847 | 872 | +3.93% | 1,357,000 | 1651億9628万 | +30.73% |
| 05/25 | 811 | 839 | 808 | 839 | +5.93% | 1,173,700 | 1589億4459万 | +28.09% |
| 05/22 | 784 | 798 | 771 | 792 | -0.13% | 842,900 | 1500億4066万 | +22.98% |
| 05/21 | 788 | 811 | 775 | 793 | +2.19% | 1,076,200 | 1502億3011万 | +24.88% |
| 05/20 | 753 | 782 | 739 | 776 | +2.11% | 911,400 | 1470億954万 | +23.76% |
| 05/19 | 770 | 772 | 745 | 760 | +2.7% | 1,052,800 | 1439億7841万 | +22.38% |
| 05/18 | 740 | 764 | 735 | 740 | +2.49% | 1,165,300 | 1401億8951万 | +20.13% |
| 05/15 | 743 | 744 | 702 | 722 | -0.82% | 1,288,500 | 1367億7949万 | +18.36% |
| 05/14 | 750 | 768 | 728 | 728 | -2.15% | 1,107,800 | 1379億1616万 | +20.73% |
| 05/13 | 728 | 748 | 717 | 744 | -0.93% | 954,300 | 1409億4729万 | +25.25% |
| 05/12 | 763 | 769 | 719 | 751 | -0.53% | 3,222,800 | 1422億7340万 | +27.94% |
| 05/11 | 675 | 755 | 671 | 755 | +15.27% | 2,261,200 | 1430億3118万 | +29.95% |
| 05/08 | 599 | 659 | 597 | 655 | +12.54% | 1,863,000 | 1240億8666万 | +13.72% |
| 05/07 | 590 | 599 | 580 | 582 | -2.35% | 634,800 | 1102億5715万 | +1.22% |
| 05/01 | 593 | 598 | 572 | 596 | -1.16% | 960,200 | 1129億938万 | +2.76% |
| 04/30 | 16:15 資金の借入及びコミットメントライン契約締結に関するお知らせ |
| 04/30 | 599 | 622 | 593 | 603 | +5.24% | 1,540,100 | 1142億3550万 | +3.25% |
| 04/28 | 553 | 580 | 552 | 573 | +6.31% | 1,457,500 | 1085億5214万 | -3.05% |
| 04/27 | 525 | 542 | 517 | 539 | +4.66% | 1,103,700 | 1021億1100万 | -9.56% |
| 04/24 | 525 | 527 | 511 | 515 | -1.34% | 698,800 | 975億6432万 | -14.31% |
| 04/23 | 510 | 537 | 510 | 522 | +3.16% | 1,885,600 | 988億9043万 | -13.72% |
| 04/22 | 534 | 535 | 500 | 506 | -8.99% | 2,117,900 | 958億5931万 | -16.78% |
| 04/21 | 17:00 2020年2月期決算補足説明資料 |
| 04/21 | 17:00 2020年2月期決算短信〔IFRS〕(連結) |
| 04/21 | 578 | 586 | 547 | 556 | -5.92% | 1,987,800 | 1053億3157万 | -9.15% |
| 04/20 | 15:00 減損損失の計上に伴う通期業績予想の修正、期末配当予想の修正及び役員報酬の自主返上に関するお知らせ |
| 04/20 | 580 | 605 | 578 | 591 | +0.85% | 763,300 | 1119億6216万 | -3.59% |
| 04/17 | 591 | 606 | 578 | 586 | +2.27% | 821,000 | 1110億1493万 | -4.25% |
| 04/16 | 560 | 577 | 553 | 573 | +1.06% | 636,500 | 1085億5214万 | -6.53% |
| 04/15 | 587 | 589 | 561 | 567 | -3.41% | 884,700 | 1074億1547万 | -8.25% |
| 04/14 | 564 | 592 | 560 | 587 | +4.45% | 822,800 | 1112億438万 | -6.08% |
| 04/13 | 570 | 580 | 559 | 562 | -4.75% | 891,000 | 1064億6824万 | -10.79% |
| 04/10 | 15:00 2020年2月期決算発表の延期に関するお知らせ |
| 04/10 | 609 | 612 | 572 | 590 | -4.38% | 1,105,000 | 1117億7271万 | -7.81% |
| 04/09 | 639 | 647 | 602 | 617 | -3.59% | 1,196,200 | 1168億8774万 | -5.22% |
| 04/08 | 18:20 新型コロナウイルス感染拡大に伴う一時休業店舗のお知らせ |
| 04/08 | 594 | 645 | 578 | 640 | +9.59% | 1,456,600 | 1212億4498万 | -3.18% |
| 04/07 | 16:05 株主様ご優待券(お食事券)の有効期限延長に関するお知らせ |
| 04/07 | 580 | 603 | 562 | 584 | +7.16% | 1,467,700 | 1106億3604万 | -12.84% |
| 04/06 | 505 | 552 | 493 | 545 | +6.45% | 2,038,000 | 1032億4767万 | -20.09% |
| 04/03 | 558 | 571 | 505 | 512 | -9.06% | 1,425,500 | 969億9598万 | -26.33% |
| 04/02 | 570 | 585 | 558 | 563 | -5.22% | 1,199,800 | 1066億5769万 | -20.82% |
| 04/01 | 626 | 627 | 592 | 594 | -5.86% | 1,008,700 | 1125億3049万 | -18.63% |
| 03/31 | 16:45 資金の借入に関するお知らせ |
| 03/31 | 641 | 659 | 630 | 631 | -2.62% | 849,300 | 1195億3997万 | -15.53% |
| 03/30 | 646 | 653 | 628 | 648 | -6.09% | 1,257,100 | 1227億6054万 | -15.29% |
| 03/27 | 713 | 734 | 675 | 690 | -2.13% | 1,081,900 | 1307億1724万 | -11.99% |
| 03/26 | 720 | 724 | 686 | 705 | -9.15% | 1,143,700 | 1335億5892万 | -12.09% |
| 03/25 | 768 | 795 | 753 | 776 | +9.6% | 1,280,200 | 1470億954万 | -5.13% |
| 03/24 | 680 | 716 | 680 | 708 | +6.15% | 1,479,900 | 1341億2726万 | -15.01% |
| 03/23 | 603 | 671 | 602 | 667 | +11.73% | 1,877,700 | 1263億6000万 | -21.71% |
| 03/19 | 602 | 616 | 575 | 597 | -0.67% | 1,516,100 | 1130億9883万 | -31.54% |
| 03/18 | 614 | 626 | 583 | 601 | -0.99% | 1,438,400 | 1138億5661万 | -32.85% |
| 03/17 | 547 | 611 | 542 | 607 | +6.12% | 2,115,600 | 1149億9328万 | -33.88% |
| 03/16 | 594 | 609 | 568 | 572 | -0.35% | 1,414,000 | 1083億6270万 | -39.15% |
| 03/13 | 572 | 595 | 537 | 574 | -7.72% | 2,469,500 | 1087億4159万 | -40.52% |
| 03/12 | 665 | 669 | 611 | 622 | -10.5% | 1,998,600 | 1178億3496万 | -37.11% |
| 03/11 | 723 | 736 | 692 | 695 | -4.27% | 1,121,800 | 1316億6447万 | -31.19% |
| 03/10 | 692 | 731 | 672 | 726 | -1.36% | 1,851,500 | 1375億3727万 | -29.38% |
| 03/09 | 773 | 780 | 727 | 736 | -8.68% | 1,507,300 | 1394億3172万 | -29.57% |
| 03/06 | 841 | 845 | 802 | 806 | -5.73% | 1,145,400 | 1526億9289万 | -24.03% |
| 03/05 | 864 | 873 | 845 | 855 | -0.81% | 678,500 | 1619億7571万 | -20.39% |
| 03/04 | 856 | 871 | 843 | 862 | -0.92% | 750,500 | 1633億183万 | -20.55% |
| 03/03 | 930 | 937 | 869 | 870 | -2.68% | 1,002,900 | 1648億1739万 | -20.77% |
| 03/02 | 825 | 913 | 821 | 894 | +4.56% | 1,994,300 | 1693億6408万 | -19.46% |
| 03/01 | 株式分割 1→2 |
| 02/28 | 886 | 900 | 851 | 855 | -8.26% | 2,098,200 | 1619億7571万 | -23.8% |
| 02/27 | 991 | 1,014 | 932 | 932 | -8.76% | 3,125,500 | 1765億6300万 | -17.81% |
| 02/26 | 1,025 | 1,030 | 1,003 | 1,022 | -1.4% | 2,240,600 | 1935億1835万 | -10.55% |
| 02/25 | 1,001 | 1,059 | 1,000 | 1,036 | -2.68% | 1,766,600 | 1962億6531万 | -9.76% |
| 02/21 | 1,119 | 1,122 | 1,065 | 1,065 | -5.5% | 2,132,200 | 2016億6450万 | -7.68% |
| 02/20 | 1,150 | 1,151 | 1,121 | 1,127 | -0.79% | 928,000 | 2134億1011万 | -2.72% |
| 02/19 | 1,113 | 1,149 | 1,113 | 1,136 | +2.11% | 1,036,400 | 2151億1511万 | -2.03% |
| 02/18 | 1,145 | 1,149 | 1,110 | 1,112 | -2.88% | 968,600 | 2106億6315万 | -3.64% |
| 02/17 | 1,178 | 1,179 | 1,142 | 1,145 | -3.09% | 1,249,800 | 2169億1485万 | -0.52% |
| 02/14 | 1,183 | 1,189 | 1,175 | 1,182 | -0.3% | 706,600 | 2238億2960万 | +3.19% |
| 02/13 | 1,175 | 1,188 | 1,170 | 1,185 | +1.67% | 801,400 | 2244億9266万 | +4.22% |
| 02/12 | 1,156 | 1,168 | 1,146 | 1,166 | +0.56% | 708,200 | 2207億9847万 | +3.23% |
| 02/10 | 1,170 | 1,176 | 1,154 | 1,159 | -1.74% | 901,800 | 2195億6708万 | +3.57% |
| 02/07 | 1,194 | 1,202 | 1,172 | 1,180 | -0.38% | 921,200 | 2234億5071万 | +6.26% |
| 02/06 | 10:00 「株主様ご優待券」のご利用店舗拡充に関するお知らせ |
| 02/06 | 1,181 | 1,195 | 1,176 | 1,184 | +0.89% | 792,200 | 2243億321万 | +7.54% |
| 02/05 | 1,170 | 1,186 | 1,167 | 1,174 | +1.08% | 995,800 | 2223億1404万 | +7.56% |
| 02/04 | 1,135 | 1,162 | 1,123 | 1,161 | +1.8% | 739,200 | 2199億4597万 | +7.4% |
| 02/03 | 1,121 | 1,145 | 1,117 | 1,141 | -0.18% | 593,200 | 2160億6234万 | +6.39% |
| 01/31 | 1,123 | 1,149 | 1,123 | 1,143 | +1.47% | 588,000 | 2164億4123万 | +7.48% |
| 01/30 | 1,139 | 1,151 | 1,121 | 1,126 | -0.4% | 608,600 | 2133億1538万 | +6.83% |
| 01/29 | 1,142 | 1,142 | 1,116 | 1,131 | -1.57% | 936,600 | 2141億6789万 | +8.18% |
| 01/28 | 1,170 | 1,174 | 1,144 | 1,149 | -2.34% | 1,219,400 | 2175億7790万 | +10.86% |
| 01/27 | 1,160 | 1,178 | 1,154 | 1,176 | -0.42% | 823,800 | 2227億8765万 | +14.62% |
