| 2024 |
| 04/17 | 2,160 | 2,203 | 2,102 | 2,102 | -2.87% | 149,000 | 291億7210万 | -10.48% |
| 04/16 | 2,180 | 2,210 | 2,144 | 2,164 | -2.04% | 116,200 | 300億3256万 | -8.03% |
| 04/15 | 2,241 | 2,259 | 2,184 | 2,209 | -2.47% | 107,800 | 306億5708万 | -6% |
| 04/12 | （IR情報）15:30 特別損失の計上に関するお知らせ |
| 04/12 | （IR情報）15:30 出店計画に関するお知らせ(石川県金沢市) |
| 04/12 | 2,279 | 2,308 | 2,223 | 2,265 | -0.61% | 105,700 | 314億3426万 | -3.62% |
| 04/11 | 2,279 | 2,305 | 2,264 | 2,279 | -1.09% | 81,900 | 316億2856万 | -2.98% |
| 04/11 | （空売り報告）J.P. MORGAN SECURITIES PLC 115,700株（0.83%）再IN |
| 04/10 | 2,356 | 2,365 | 2,303 | 2,304 | -1.79% | 61,400 | 319億7551万 | -1.79% |
| 04/09 | 2,328 | 2,382 | 2,327 | 2,346 | +1.25% | 81,700 | 325億5840万 | +0.43% |
| 04/08 | 2,317 | 2,386 | 2,300 | 2,317 | +1.36% | 121,700 | 321億5593万 | -0.26% |
| 04/05 | 2,302 | 2,350 | 2,237 | 2,286 | -2.81% | 151,800 | 317億2570万 | -1.08% |
| 04/04 | 2,368 | 2,419 | 2,331 | 2,352 | +0.51% | 89,600 | 326億4167万 | +2.22% |
| 04/03 | 2,324 | 2,381 | 2,307 | 2,340 | -0.89% | 74,400 | 324億7513万 | +2.27% |
| 04/02 | 2,385 | 2,400 | 2,322 | 2,361 | -0.08% | 77,900 | 327億6657万 | +3.64% |
| 04/01 | 2,455 | 2,455 | 2,360 | 2,363 | -3.24% | 103,800 | 327億9433万 | +4.14% |
| 03/29 | 2,421 | 2,468 | 2,409 | 2,442 | +1.83% | 80,200 | 338億9071万 | +7.91% |
| 03/28 | 2,471 | 2,503 | 2,378 | 2,398 | -3.62% | 120,600 | 332億8007万 | +6.39% |
| 03/27 | 2,428 | 2,503 | 2,384 | 2,488 | -1.35% | 232,100 | 345億2911万 | +10.68% |
| 03/26 | 2,528 | 2,566 | 2,483 | 2,522 | +0.68% | 131,100 | 350億97万 | +12.74% |
| 03/25 | 2,380 | 2,547 | 2,375 | 2,505 | +4.24% | 251,800 | 347億6504万 | +12.99% |
| 03/22 | 2,393 | 2,459 | 2,351 | 2,403 | +0.63% | 190,800 | 333億4946万 | +9.63% |
| 03/21 | 2,434 | 2,434 | 2,333 | 2,388 | -1.32% | 205,500 | 331億4129万 | +9.59% |
| 03/19 | 2,436 | 2,505 | 2,353 | 2,420 | +1.98% | 171,800 | 335億8539万 | +11.73% |
| 03/18 | 2,404 | 2,420 | 2,356 | 2,373 | -1.94% | 133,200 | 329億3311万 | +10.32% |
| 03/15 | 2,350 | 2,445 | 2,301 | 2,420 | +2.33% | 159,000 | 335億8539万 | +13.24% |
| 03/14 | 2,287 | 2,386 | 2,277 | 2,365 | +2.83% | 233,300 | 328億2209万 | +11.45% |
| 03/13 | 2,223 | 2,319 | 2,204 | 2,300 | +4.07% | 140,800 | 319億2000万 | +8.9% |
| 03/12 | 2,102 | 2,215 | 2,098 | 2,210 | +5.34% | 119,700 | 306億7096万 | +4.99% |
| 03/11 | 2,170 | 2,182 | 2,081 | 2,098 | -4.85% | 152,700 | 291億1659万 | -0.24% |
| 03/08 | 2,187 | 2,290 | 2,112 | 2,205 | -1.39% | 189,200 | 306億156万 | +4.8% |
| 03/07 | 2,216 | 2,244 | 2,158 | 2,236 | +1.73% | 163,200 | 310億3179万 | +6.37% |
| 03/06 | 2,069 | 2,210 | 2,047 | 2,198 | +6.39% | 165,600 | 305億442万 | +4.87% |
| 03/05 | 2,026 | 2,066 | 1,986 | 2,066 | +1.97% | 69,900 | 286億7249万 | -1.15% |
| 03/04 | 2,021 | 2,079 | 1,989 | 2,026 | +0.85% | 113,700 | 281億1736万 | -2.88% |
| 03/01 | 2,068 | 2,068 | 1,998 | 2,009 | -1.9% | 162,200 | 278億8143万 | -3.69% |
| 02/29 | 2,030 | 2,074 | 2,016 | 2,048 | +0.99% | 79,600 | 284億2268万 | -1.82% |
| 02/28 | 2,065 | 2,098 | 2,028 | 2,028 | -1.89% | 128,900 | 281億4511万 | -2.73% |
| 02/27 | 2,145 | 2,153 | 2,067 | 2,067 | -3.55% | 114,400 | 286億8636万 | -0.91% |
| 02/26 | 2,232 | 2,232 | 2,143 | 2,143 | -3.34% | 123,500 | 297億4111万 | +2.88% |
| 02/22 | 2,231 | 2,276 | 2,150 | 2,217 | -0.05% | 153,300 | 307億6810万 | +6.64% |
| 02/21 | 2,242 | 2,268 | 2,187 | 2,218 | -0.94% | 149,900 | 307億8198万 | +7.2% |
| 02/20 | 2,225 | 2,313 | 2,217 | 2,239 | +0.63% | 170,500 | 310億7343万 | +8.85% |
| 02/19 | 2,030 | 2,230 | 2,002 | 2,225 | +9.61% | 239,500 | 308億7913万 | +8.91% |
| 02/16 | 1,909 | 2,038 | 1,883 | 2,030 | +8.32% | 262,800 | 281億7287万 | +0.05% |
| 02/15 | 2,078 | 2,083 | 1,860 | 1,874 | -9.82% | 499,100 | 260億786万 | -7.37% |
| 02/14 | 2,149 | 2,340 | 2,078 | 2,078 | +1.17% | 664,800 | 288億3903万 | +2.67% |
| 02/13 | （IR情報）15:30 2024年6月期第2四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 閉店に関するお知らせ |
| 02/13 | （IR情報）15:30 2024年6月期業績予想の修正に関するお知らせ |
| 02/13 | 2,080 | 2,115 | 2,022 | 2,054 | +0.24% | 199,500 | 285億595万 | +1.83% |
| 02/09 | 2,014 | 2,087 | 2,012 | 2,049 | +1.04% | 94,200 | 284億3656万 | +2.09% |
| 02/08 | 2,051 | 2,072 | 2,013 | 2,028 | -1.02% | 65,500 | 281億4511万 | +1.6% |
| 02/07 | 2,072 | 2,078 | 2,027 | 2,049 | -2.1% | 146,700 | 284億3656万 | +3.22% |
| 02/06 | 2,122 | 2,122 | 2,075 | 2,093 | -1.55% | 82,300 | 290億4720万 | +5.97% |
| 02/05 | 2,183 | 2,183 | 2,101 | 2,126 | -2.21% | 120,600 | 295億518万 | +8.3% |
| 02/02 | 2,157 | 2,181 | 2,138 | 2,174 | +2.31% | 81,000 | 301億7134万 | +11.37% |
| 02/01 | 2,150 | 2,150 | 2,100 | 2,125 | -0.79% | 62,000 | 294億9130万 | +9.54% |
| 01/31 | 2,082 | 2,157 | 2,074 | 2,142 | +2.88% | 99,800 | 297億2723万 | +11.27% |
| 01/30 | 2,090 | 2,104 | 2,054 | 2,082 | +0.73% | 108,200 | 288億9454万 | +9.06% |
| 01/29 | 1,997 | 2,076 | 1,980 | 2,067 | +5.24% | 91,500 | 286億8636万 | +8.96% |
| 01/26 | 2,012 | 2,021 | 1,962 | 1,964 | -2.63% | 64,400 | 272億5690万 | +4.14% |
| 01/25 | 2,010 | 2,023 | 1,993 | 2,017 | +0.65% | 45,100 | 279億9245万 | +7.46% |
| 01/24 | （IR情報）17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 01/24 | 2,019 | 2,037 | 2,000 | 2,004 | -1.76% | 43,900 | 278億1203万 | +7.34% |
| 01/23 | 2,040 | 2,093 | 2,019 | 2,040 | -0.1% | 77,400 | 283億1165万 | +9.97% |
| 01/22 | 2,000 | 2,047 | 1,971 | 2,042 | +2.66% | 91,200 | 283億3941万 | +10.5% |
| 01/19 | 2,069 | 2,070 | 1,971 | 1,989 | -3.31% | 87,600 | 276億386万 | +7.92% |
| 01/18 | 1,984 | 2,072 | 1,966 | 2,057 | +5.54% | 147,200 | 285億4758万 | +11.79% |
| 01/17 | 1,902 | 1,964 | 1,880 | 1,949 | +1.56% | 69,900 | 270億4873万 | +6.39% |
| 01/16 | 1,892 | 1,988 | 1,890 | 1,919 | +1.7% | 98,300 | 266億3238万 | +4.98% |
| 01/15 | 1,897 | 1,897 | 1,843 | 1,887 | +0.32% | 54,600 | 261億8828万 | +3.45% |
| 01/12 | （IR情報）15:30 株主優待制度の変更に関するお知らせ |
| 01/12 | （IR情報）15:30 出店計画に関するお知らせ(茨城県水戸市) |
| 01/12 | 1,866 | 1,903 | 1,857 | 1,881 | -0.37% | 52,000 | 261億501万 | +3.18% |
| 01/11 | 1,914 | 1,926 | 1,866 | 1,888 | -0.16% | 52,800 | 262億216万 | +3.4% |
| 01/10 | 1,909 | 1,922 | 1,874 | 1,891 | -0.79% | 75,200 | 262億4379万 | +3.56% |
| 01/09 | 1,820 | 1,906 | 1,816 | 1,906 | +6.18% | 92,300 | 264億5196万 | +4.27% |
| 01/05 | 1,805 | 1,829 | 1,794 | 1,795 | +0.34% | 57,900 | 249億1148万 | -1.81% |
| 01/04 | 1,746 | 1,817 | 1,736 | 1,789 | +1.88% | 71,000 | 248億2821万 | -2.4% |
| 2023 |
| 12/29 | 1,775 | 1,779 | 1,732 | 1,756 | -1.57% | 72,200 | 243億7022万 | -4.57% |
| 12/28 | 1,770 | 1,811 | 1,746 | 1,784 | -1.44% | 134,800 | 247億5882万 | -3.46% |
| 12/27 | 1,839 | 1,839 | 1,787 | 1,810 | -1.2% | 120,800 | 251億1965万 | -2.43% |
| 12/26 | 1,855 | 1,884 | 1,802 | 1,832 | -2.91% | 73,700 | 254億2497万 | -1.51% |
| 12/25 | 1,790 | 1,910 | 1,774 | 1,887 | +7.83% | 201,100 | 261億8828万 | +1.18% |
| 12/22 | 1,741 | 1,771 | 1,726 | 1,750 | +0.69% | 100,300 | 242億8696万 | -6.07% |
| 12/21 | 1,782 | 1,782 | 1,719 | 1,738 | -2.8% | 112,600 | 241億2042万 | -6.66% |
| 12/20 | 1,808 | 1,829 | 1,783 | 1,788 | -0.45% | 57,000 | 248億1433万 | -4.18% |
| 12/19 | 1,734 | 1,796 | 1,712 | 1,796 | +3.16% | 75,400 | 249億2536万 | -3.8% |
| 12/18 | 1,736 | 1,760 | 1,721 | 1,741 | -0.68% | 48,100 | 241億6205万 | -6.15% |
| 12/15 | 1,714 | 1,759 | 1,683 | 1,753 | +2.82% | 122,000 | 243億2859万 | -4.93% |
| 12/14 | 1,835 | 1,843 | 1,701 | 1,705 | -8.87% | 256,000 | 236億6243万 | -7.03% |
| 12/13 | （IR情報）15:30 出店計画に関するお知らせ(沖縄県宮古島市) |
| 12/13 | 1,915 | 1,946 | 1,871 | 1,871 | -1.89% | 53,200 | 259億6623万 | +2.52% |
| 12/12 | 1,930 | 1,932 | 1,868 | 1,907 | -0.42% | 49,900 | 264億6584万 | +5.36% |
| 12/11 | 1,870 | 1,926 | 1,866 | 1,915 | +3.4% | 80,900 | 265億7687万 | +6.69% |
| 12/08 | 1,825 | 1,857 | 1,816 | 1,852 | 0% | 90,800 | 257億254万 | +4.04% |
| 12/07 | 1,838 | 1,889 | 1,837 | 1,852 | +0.76% | 60,100 | 257億254万 | +4.69% |
| 12/06 | 1,878 | 1,883 | 1,833 | 1,838 | -1.29% | 74,100 | 255億824万 | +4.55% |
| 12/05 | 1,951 | 1,951 | 1,862 | 1,862 | -4.07% | 77,900 | 258億4132万 | +6.7% |
| 12/04 | 1,870 | 1,947 | 1,864 | 1,941 | +2.7% | 62,000 | 269億3770万 | +12.07% |
| 12/01 | 1,941 | 1,949 | 1,881 | 1,890 | -2.63% | 67,900 | 262億2991万 | +10.33% |
| 11/30 | 1,869 | 1,941 | 1,850 | 1,941 | +2% | 80,400 | 269億3770万 | +14.31% |
| 11/29 | 1,920 | 1,973 | 1,900 | 1,903 | -1.35% | 54,900 | 264億1033万 | +13.61% |
| 11/28 | 1,950 | 1,996 | 1,915 | 1,929 | -1.28% | 76,000 | 267億7116万 | +16.7% |
| 11/27 | 1,949 | 1,989 | 1,949 | 1,954 | -0.36% | 61,100 | 271億1812万 | +19.66% |
| 11/24 | 1,982 | 2,028 | 1,956 | 1,961 | +0.15% | 162,900 | 272億1527万 | +21.65% |
| 11/22 | （5%ルール）野村證券（0.4%）野村アセットマネジメント（4.62%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.08%） |
| 11/22 | 1,943 | 1,963 | 1,916 | 1,958 | +1.61% | 65,800 | 271億7363万 | +22.91% |
| 11/21 | 1,982 | 1,991 | 1,922 | 1,927 | -1.63% | 128,800 | 267億4341万 | +22.5% |
| 11/20 | 1,848 | 2,017 | 1,848 | 1,959 | +6.87% | 309,900 | 271億8751万 | +26.06% |
| 11/13 | （IR情報）15:30 2024年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）15:30 閉店及び建替え協議に係る合意書締結に関するお知らせ |
