| 2020 |
| 08/26 | 1,788 | 1,803 | 1,772 | 1,803 | +0.73% | 334,500 | 831億1009万 | +2.74% |
| 08/25 | 1,775 | 1,797 | 1,775 | 1,790 | +1.59% | 341,900 | 825億1085万 | +2.05% |
| 08/24 | 1,760 | 1,774 | 1,743 | 1,762 | +0.46% | 326,300 | 812億1886万 | +0.34% |
| 08/21 | 1,761 | 1,777 | 1,752 | 1,754 | 0% | 288,300 | 808億5010万 | -0.28% |
| 08/20 | 1,741 | 1,760 | 1,734 | 1,754 | +0.57% | 215,400 | 808億5010万 | -0.34% |
| 08/19 | 1,723 | 1,744 | 1,712 | 1,744 | +0.52% | 257,400 | 803億8915万 | -0.97% |
| 08/18 | 1,745 | 1,745 | 1,721 | 1,735 | -0.74% | 273,800 | 799億7430万 | -1.53% |
| 08/17 | 1,769 | 1,775 | 1,746 | 1,748 | -1.19% | 251,800 | 805億7353万 | -1.02% |
| 08/14 | 1,760 | 1,777 | 1,742 | 1,769 | -0.06% | 354,100 | 815億4152万 | 0% |
| 08/13 | 1,780 | 1,785 | 1,748 | 1,770 | +0.57% | 287,900 | 815億8761万 | -0.17% |
| 08/12 | 1,739 | 1,760 | 1,725 | 1,760 | +0.69% | 370,100 | 811億2667万 | -0.9% |
| 08/11 | 1,704 | 1,750 | 1,704 | 1,748 | +3.01% | 400,400 | 805億7353万 | -1.69% |
| 08/07 | 1,705 | 1,714 | 1,690 | 1,697 | -0.88% | 346,000 | 782億2270万 | -4.72% |
| 08/06 | 1,718 | 1,718 | 1,699 | 1,712 | -0.87% | 244,300 | 789億1412万 | -4.09% |
| 08/05 | 1,759 | 1,759 | 1,723 | 1,727 | -1.88% | 322,200 | 796億554万 | -3.47% |
| 08/04 | 1,727 | 1,760 | 1,717 | 1,760 | +3.53% | 211,100 | 811億2667万 | -1.84% |
| 08/03 | 1,669 | 1,707 | 1,669 | 1,700 | +2.04% | 149,900 | 783億6099万 | -5.4% |
| 07/31 | 1,700 | 1,714 | 1,658 | 1,666 | -3.64% | 323,400 | 767億9377万 | -7.55% |
| 07/30 | 1,755 | 1,769 | 1,718 | 1,729 | -1.59% | 232,500 | 796億9773万 | -4.48% |
| 07/29 | 1,784 | 1,784 | 1,756 | 1,757 | -1.79% | 168,700 | 809億8838万 | -3.2% |
| 07/28 | 1,814 | 1,814 | 1,786 | 1,789 | -1.32% | 143,600 | 824億6341万 | -1.65% |
| 07/27 | 1,807 | 1,813 | 1,777 | 1,813 | +1.57% | 212,800 | 835億6969万 | -0.49% |
| 07/22 | 1,812 | 1,816 | 1,785 | 1,785 | -0.83% | 146,600 | 822億7903万 | -2.19% |
| 07/21 | 1,812 | 1,815 | 1,796 | 1,800 | +0.11% | 135,700 | 829億6776万 | -1.53% |
| 07/20 | 1,800 | 1,800 | 1,774 | 1,798 | +0.28% | 175,200 | 828億7557万 | -1.8% |
| 07/17 | 1,817 | 1,825 | 1,776 | 1,793 | -2.55% | 348,300 | 826億4510万 | -2.18% |
| 07/16 | 1,836 | 1,888 | 1,831 | 1,840 | +0.22% | 414,400 | 848億1148万 | +0.27% |
| 07/15 | 15:30 2021年2月期第1四半期決算短信〔IFRS〕(連結) |
| 07/15 | 1,786 | 1,837 | 1,782 | 1,836 | +4.44% | 330,600 | 846億2711万 | -0.05% |
| 07/14 | 1,780 | 1,783 | 1,757 | 1,758 | -2.5% | 206,900 | 810億3184万 | -4.46% |
| 07/13 | 1,784 | 1,805 | 1,773 | 1,803 | +2.27% | 192,100 | 831億603万 | -2.38% |
| 07/10 | 15:00 「まっしろノワール」７月15日（水）より季節限定で全国販売開始 |
| 07/10 | 1,807 | 1,807 | 1,763 | 1,763 | -3.13% | 350,800 | 812億6231万 | -4.81% |
| 07/09 | 1,837 | 1,844 | 1,814 | 1,820 | -0.6% | 228,900 | 838億8962万 | -2.1% |
| 07/08 | 1,875 | 1,875 | 1,831 | 1,831 | -2.61% | 156,400 | 843億9664万 | -1.77% |
| 07/07 | 1,854 | 1,880 | 1,846 | 1,880 | +2.01% | 218,700 | 866億5521万 | +0.64% |
| 07/06 | 1,798 | 1,854 | 1,798 | 1,843 | +2.5% | 218,700 | 849億4976万 | -1.39% |
| 07/03 | 1,824 | 1,831 | 1,783 | 1,798 | -1.75% | 261,300 | 828億7557万 | -3.8% |
| 07/02 | 1,806 | 1,868 | 1,800 | 1,830 | +2.35% | 360,800 | 843億5055万 | -2.24% |
| 07/01 | 1,821 | 1,829 | 1,787 | 1,788 | -2.24% | 184,200 | 824億1464万 | -4.64% |
| 06/30 | 1,858 | 1,864 | 1,829 | 1,829 | +0.61% | 137,900 | 843億446万 | -2.66% |
| 06/29 | 1,830 | 1,837 | 1,810 | 1,818 | -1.99% | 121,700 | 837億9743万 | -3.4% |
| 06/26 | 1,836 | 1,857 | 1,827 | 1,855 | +1.03% | 152,000 | 855億288万 | -1.59% |
| 06/25 | 1,854 | 1,857 | 1,824 | 1,836 | -1.5% | 171,700 | 846億2711万 | -2.55% |
| 06/24 | 1,868 | 1,880 | 1,854 | 1,864 | +0.32% | 173,100 | 859億1772万 | -1.01% |
| 06/23 | 1,863 | 1,876 | 1,849 | 1,858 | +0.11% | 122,400 | 856億4116万 | -1.22% |
| 06/22 | 1,855 | 1,868 | 1,845 | 1,856 | -0.43% | 137,800 | 855億4897万 | -1.22% |
| 06/19 | 1,871 | 1,871 | 1,850 | 1,864 | -0.21% | 158,000 | 859億1772万 | -0.64% |
| 06/18 | 1,866 | 1,871 | 1,854 | 1,868 | -0.32% | 150,700 | 861億209万 | -0.27% |
| 06/17 | 1,884 | 1,884 | 1,850 | 1,874 | -0.32% | 168,800 | 863億7865万 | +0.32% |
| 06/16 | 1,868 | 1,898 | 1,852 | 1,880 | +2.45% | 287,200 | 866億5521万 | +0.86% |
| 06/15 | 1,858 | 1,871 | 1,835 | 1,835 | -1.24% | 204,400 | 845億8102万 | -1.34% |
| 06/12 | 1,806 | 1,862 | 1,796 | 1,858 | -0.64% | 302,700 | 856億4116万 | -0.05% |
| 06/11 | 1,900 | 1,927 | 1,870 | 1,870 | -2.81% | 298,100 | 861億9428万 | +0.92% |
| 06/10 | 1,930 | 1,942 | 1,915 | 1,924 | -0.26% | 174,500 | 886億8331万 | +4.4% |
| 06/09 | 1,944 | 1,945 | 1,917 | 1,929 | -0.52% | 203,900 | 889億1378万 | +5.29% |
| 06/08 | 1,949 | 1,955 | 1,938 | 1,939 | +0.15% | 165,700 | 893億7471万 | +6.54% |
| 06/05 | 1,940 | 1,948 | 1,916 | 1,936 | -0.21% | 222,500 | 892億3643万 | +7.14% |
| 06/04 | 1,935 | 1,945 | 1,909 | 1,940 | +1.25% | 200,600 | 894億2080万 | +8.2% |
| 06/03 | 1,926 | 1,932 | 1,892 | 1,916 | +0.42% | 206,200 | 883億1457万 | +7.76% |
| 06/02 | 1,880 | 1,923 | 1,873 | 1,908 | +2.58% | 267,300 | 879億4582万 | +8.1% |
| 06/01 | 1,860 | 1,860 | 1,837 | 1,860 | -0.27% | 190,600 | 857億3335万 | +6.16% |
| 05/29 | 1,890 | 1,890 | 1,863 | 1,865 | -1.58% | 324,000 | 859億6381万 | +7.12% |
| 05/28 | 1,910 | 1,913 | 1,879 | 1,895 | -0.16% | 235,000 | 873億4661万 | +9.47% |
| 05/27 | 1,902 | 1,905 | 1,877 | 1,898 | -0.16% | 169,000 | 874億8489万 | +10.41% |
| 05/26 | 1,898 | 1,918 | 1,894 | 1,901 | +0.64% | 272,600 | 876億2317万 | +11.36% |
| 05/25 | 1,854 | 1,889 | 1,847 | 1,889 | +3.22% | 211,100 | 870億7005万 | +11.45% |
| 05/22 | 1,830 | 1,831 | 1,801 | 1,830 | +0.55% | 142,100 | 843億5055万 | +8.73% |
| 05/21 | 1,820 | 1,828 | 1,807 | 1,820 | +0.17% | 153,300 | 838億8962万 | +8.79% |
| 05/20 | 1,800 | 1,817 | 1,789 | 1,817 | +0.39% | 149,000 | 837億5134万 | +9.26% |
| 05/19 | 1,826 | 1,838 | 1,804 | 1,810 | +1.34% | 265,300 | 834億2869万 | +9.43% |
| 05/18 | 1,790 | 1,797 | 1,775 | 1,786 | +1.08% | 171,800 | 823億2245万 | +8.57% |
| 05/15 | 1,773 | 1,778 | 1,748 | 1,767 | +0.45% | 187,700 | 814億4668万 | +8.21% |
| 05/14 | 1,770 | 1,779 | 1,754 | 1,759 | -0.85% | 201,000 | 810億7793万 | +8.58% |
| 05/13 | 1,760 | 1,777 | 1,746 | 1,774 | 0% | 184,200 | 817億6933万 | +10.53% |
| 05/12 | 1,820 | 1,823 | 1,772 | 1,774 | -2.04% | 315,500 | 817億6933万 | +11.29% |
| 05/11 | 1,755 | 1,847 | 1,747 | 1,811 | +6.15% | 611,900 | 834億7478万 | +14.11% |
| 05/08 | 1,651 | 1,713 | 1,644 | 1,706 | +4.79% | 306,900 | 786億3499万 | +7.91% |
| 05/07 | 1,647 | 1,666 | 1,621 | 1,628 | -0.37% | 294,400 | 750億3972万 | +3.04% |
| 05/01 | 1,625 | 1,636 | 1,612 | 1,634 | -0.55% | 195,700 | 753億1628万 | +3.29% |
| 04/30 | 1,630 | 1,662 | 1,629 | 1,643 | +2.75% | 338,700 | 757億3112万 | +3.86% |
| 04/28 | 1,593 | 1,602 | 1,581 | 1,599 | +0.57% | 262,800 | 737億302万 | +0.95% |
| 04/27 | 1,576 | 1,595 | 1,560 | 1,590 | +1.08% | 291,800 | 732億8818万 | +0.19% |
| 04/24 | 1,585 | 1,592 | 1,572 | 1,573 | -1.5% | 163,500 | 725億460万 | -1.07% |
| 04/23 | 1,582 | 1,599 | 1,572 | 1,597 | +1.72% | 223,200 | 736億1084万 | +0.25% |
| 04/22 | 15:30 株主優待制度の拡充に関するお知らせ |
| 04/22 | 15:30 資金の借入に関するお知らせ |
| 04/22 | 15:30 株主優待の有効期限延長に関するお知らせ |
| 04/22 | 1,581 | 1,594 | 1,570 | 1,570 | -1.51% | 243,300 | 723億6632万 | -1.57% |
| 04/21 | 1,600 | 1,602 | 1,579 | 1,594 | -1.54% | 206,200 | 734億5486万 | -0.38% |
| 04/20 | 1,590 | 1,620 | 1,582 | 1,619 | +1.5% | 258,600 | 746億691万 | +1.12% |
| 04/17 | 1,620 | 1,634 | 1,586 | 1,595 | -0.13% | 327,800 | 735億94万 | -0.5% |
| 04/16 | 1,572 | 1,605 | 1,570 | 1,597 | +0.63% | 279,700 | 735億9311万 | -0.62% |
| 04/15 | 15:30 剰余金の配当に関するお知らせ |
| 04/15 | 1,600 | 1,602 | 1,577 | 1,587 | +0.25% | 305,800 | 731億3229万 | -1.61% |
| 04/14 | 1,610 | 1,614 | 1,568 | 1,583 | -0.38% | 337,500 | 729億4796万 | -2.22% |
| 04/13 | 1,579 | 1,624 | 1,565 | 1,589 | +1.15% | 431,900 | 732億2445万 | -2.34% |
| 04/10 | 15:30 2020年2月期決算短信〔IFRS〕(連結) |
| 04/10 | 1,597 | 1,606 | 1,523 | 1,571 | -1.63% | 411,500 | 723億9497万 | -3.97% |
| 04/09 | 1,570 | 1,614 | 1,545 | 1,597 | +1.65% | 472,100 | 735億9311万 | -3.15% |
| 04/08 | 1,501 | 1,579 | 1,473 | 1,571 | +4.39% | 505,000 | 723億9497万 | -5.36% |
| 04/07 | 1,483 | 1,515 | 1,443 | 1,505 | +5.76% | 595,000 | 693億5356万 | -9.99% |
| 04/06 | 1,372 | 1,433 | 1,316 | 1,423 | +1.86% | 923,900 | 655億7482万 | -15.75% |
| 04/03 | 1,500 | 1,508 | 1,376 | 1,397 | -7.24% | 950,200 | 643億7669万 | -18.06% |
| 04/02 | 1,569 | 1,569 | 1,502 | 1,506 | -4.92% | 556,600 | 693億9964万 | -12.75% |
| 04/01 | 1,645 | 1,647 | 1,578 | 1,584 | -4.69% | 595,700 | 729億9404万 | -9.38% |
| 03/31 | 1,672 | 1,681 | 1,643 | 1,662 | -1.19% | 299,300 | 765億8845万 | -6.05% |
