| 2024 |
| 04/24 | 2,131 | 2,131 | 2,131 | 2,131 | -1.16% | 100 | 115億9598万 | -5.46% |
| 04/23 | 2,142 | 2,166 | 2,142 | 2,156 | +0.28% | 300 | 117億3202万 | -4.35% |
| 04/22 | 2,200 | 2,200 | 2,150 | 2,150 | -1.38% | 900 | 116億9937万 | -4.61% |
| 04/19 | 2,180 | 2,180 | 2,180 | 2,180 | -1.85% | 100 | 118億6261万 | -3.28% |
| 04/17 | 2,221 | 2,221 | 2,221 | 2,221 | -0.4% | 100 | 120億8572万 | -1.33% |
| 04/16 | 2,230 | 2,230 | 2,230 | 2,230 | -0.89% | 100 | 121億3469万 | -0.71% |
| 04/15 | 2,202 | 2,250 | 2,202 | 2,250 | +1.21% | 800 | 122億4352万 | +0.45% |
| 04/12 | 2,222 | 2,223 | 2,222 | 2,223 | +0.09% | 400 | 120億9660万 | -0.54% |
| 04/11 | 2,221 | 2,221 | 2,221 | 2,221 | -0.94% | 100 | 120億8572万 | -0.49% |
| 04/10 | 2,242 | 2,242 | 2,242 | 2,242 | -1.06% | 1,500 | 121億9999万 | +0.54% |
| 04/09 | （IR情報）17:00 非上場の親会社等の決算に関するお知らせ |
| 04/08 | 2,179 | 2,266 | 2,131 | 2,266 | +1.66% | 1,400 | 123億3059万 | +1.75% |
| 04/05 | 2,232 | 2,232 | 2,229 | 2,229 | -1.15% | 200 | 121億2925万 | +0.27% |
| 04/04 | 2,224 | 2,255 | 2,224 | 2,255 | +1.12% | 500 | 122億7073万 | +1.49% |
| 04/03 | 2,207 | 2,230 | 2,196 | 2,230 | -3.3% | 800 | 121億3469万 | +0.45% |
| 04/01 | （IR情報）16:00 当社の従業員に対する譲渡制限付株式制度の導入に関するお知らせ |
| 04/01 | 2,335 | 2,335 | 2,305 | 2,306 | -4.2% | 1,200 | 125億4825万 | +3.97% |
| 03/29 | 2,404 | 2,407 | 2,404 | 2,407 | +0.04% | 500 | 130億9785万 | +8.67% |
| 03/28 | 2,406 | 2,406 | 2,406 | 2,406 | -1.68% | 100 | 130億9241万 | +8.87% |
| 03/27 | 2,519 | 2,519 | 2,400 | 2,447 | -2.86% | 6,900 | 133億1551万 | +10.87% |
| 03/26 | 2,278 | 2,520 | 2,278 | 2,519 | +8.3% | 6,500 | 137億730万 | +14.76% |
| 03/25 | 2,300 | 2,366 | 2,300 | 2,326 | -0.89% | 3,700 | 126億5708万 | +6.89% |
| 03/22 | 2,197 | 2,347 | 2,168 | 2,347 | +6.2% | 6,100 | 127億7136万 | +8.21% |
| 03/21 | 2,145 | 2,233 | 2,138 | 2,210 | +2.79% | 9,200 | 120億2586万 | +1.94% |
| 03/19 | 2,107 | 2,150 | 2,107 | 2,150 | +2.04% | 1,200 | 116億9937万 | -1.15% |
| 03/18 | 2,130 | 2,130 | 2,107 | 2,107 | -1.08% | 3,900 | 114億6538万 | -4.14% |
| 03/15 | 2,130 | 2,130 | 2,130 | 2,130 | -1.07% | 1,100 | 115億9053万 | -3.97% |
| 03/14 | 2,150 | 2,155 | 2,138 | 2,153 | +0.14% | 1,400 | 117億1569万 | -3.76% |
| 03/13 | 2,145 | 2,185 | 2,135 | 2,150 | +0.23% | 700 | 116億9937万 | -4.49% |
| 03/12 | 2,091 | 2,150 | 2,091 | 2,145 | +2.09% | 1,800 | 116億7216万 | -5.34% |
| 03/11 | 2,082 | 2,159 | 2,082 | 2,101 | +0.29% | 1,800 | 114億3273万 | -7.89% |
| 03/08 | 2,085 | 2,119 | 2,077 | 2,095 | +0.43% | 2,800 | 114億8万 | -8.71% |
| 03/07 | 2,120 | 2,120 | 2,077 | 2,086 | -1.6% | 5,900 | 113億5111万 | -9.7% |
| 03/06 | 2,150 | 2,150 | 2,115 | 2,120 | -1.4% | 4,100 | 115億3612万 | -8.78% |
| 03/05 | 2,157 | 2,157 | 2,144 | 2,150 | -0.51% | 800 | 116億9937万 | -7.96% |
| 03/04 | 2,162 | 2,162 | 2,145 | 2,161 | -0.92% | 2,800 | 117億5922万 | -7.89% |
| 03/01 | 2,161 | 2,181 | 2,160 | 2,181 | +0.93% | 2,000 | 118億6805万 | -7.47% |
| 02/29 | 2,166 | 2,166 | 2,160 | 2,161 | -2% | 900 | 117億5922万 | -8.66% |
| 02/28 | 2,200 | 2,242 | 2,188 | 2,205 | -0.45% | 2,100 | 119億9865万 | -7.16% |
| 02/26 | 2,200 | 2,248 | 2,152 | 2,215 | +1.79% | 4,100 | 120億5307万 | -7.05% |
| 02/22 | 2,278 | 2,278 | 2,176 | 2,176 | -2.47% | 1,800 | 118億4085万 | -8.95% |
| 02/21 | 2,280 | 2,280 | 2,231 | 2,231 | -2.15% | 200 | 121億4013万 | -6.81% |
| 02/20 | 2,285 | 2,305 | 2,200 | 2,280 | -2.36% | 1,800 | 124億677万 | -4.92% |
| 02/19 | 2,115 | 2,400 | 2,106 | 2,335 | +9.68% | 9,900 | 127億606万 | -2.71% |
| 02/16 | 2,100 | 2,151 | 2,100 | 2,129 | +3.85% | 8,000 | 115億8509万 | -11.25% |
| 02/15 | 2,160 | 2,160 | 2,041 | 2,050 | -5.4% | 11,700 | 111億5521万 | -14.83% |
| 02/14 | 2,290 | 2,290 | 2,118 | 2,167 | -5.78% | 9,900 | 117億9187万 | -10.42% |
| 02/13 | 2,500 | 2,520 | 2,179 | 2,300 | -4.17% | 15,500 | 125億1560万 | -5.15% |
| 02/09 | （IR情報）16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,710 | 2,728 | 2,400 | 2,400 | -12.02% | 15,000 | 130億5976万 | -0.99% |
| 02/08 | 2,600 | 2,750 | 2,600 | 2,728 | +4.92% | 7,000 | 148億4459万 | +12.77% |
| 02/07 | 2,599 | 2,610 | 2,543 | 2,600 | +0.08% | 3,600 | 141億4807万 | +8.29% |
| 02/06 | 2,547 | 2,600 | 2,498 | 2,598 | +3.1% | 10,100 | 141億3719万 | +8.7% |
| 02/05 | 2,530 | 2,544 | 2,515 | 2,520 | -0.32% | 3,000 | 137億1275万 | +5.88% |
| 02/02 | 2,500 | 2,528 | 2,500 | 2,528 | +1.2% | 6,100 | 137億5628万 | +6.71% |
| 02/01 | 2,450 | 2,498 | 2,450 | 2,498 | +1.09% | 3,700 | 135億9303万 | +6.03% |
| 01/31 | 2,470 | 2,471 | 2,451 | 2,471 | +0.04% | 3,500 | 134億4611万 | +5.51% |
| 01/30 | 2,426 | 2,470 | 2,426 | 2,470 | +1.81% | 3,500 | 134億4067万 | +6.19% |
| 01/29 | 2,420 | 2,456 | 2,419 | 2,426 | +0.25% | 59,400 | 132億124万 | +5.07% |
| 01/26 | 2,406 | 2,424 | 2,405 | 2,420 | +0.33% | 800 | 131億6859万 | +5.45% |
| 01/25 | （5%ルール）西松屋チェーン（10.05%） |
| 01/25 | 2,420 | 2,433 | 2,407 | 2,412 | -0.41% | 800 | 131億2506万 | +5.84% |
| 01/24 | 2,411 | 2,422 | 2,411 | 2,422 | +0.71% | 800 | 131億7947万 | +6.98% |
| 01/23 | 2,420 | 2,443 | 2,404 | 2,405 | +0.8% | 5,200 | 130億8697万 | +6.94% |
| 01/22 | 2,416 | 2,432 | 2,367 | 2,386 | -1.24% | 5,500 | 129億8358万 | +6.8% |
| 01/19 | 2,373 | 2,416 | 2,340 | 2,416 | +1.77% | 5,300 | 131億4682万 | +8.88% |
| 01/18 | 2,284 | 2,374 | 2,284 | 2,374 | +3.89% | 5,700 | 129億1828万 | +7.81% |
| 01/17 | 2,322 | 2,322 | 2,282 | 2,285 | -1.8% | 3,100 | 124億3398万 | +4.39% |
| 01/16 | 2,324 | 2,330 | 2,303 | 2,327 | +0.13% | 800 | 126億6252万 | +6.79% |
| 01/15 | 2,320 | 2,336 | 2,291 | 2,324 | -0.21% | 5,100 | 126億4620万 | +7.25% |
| 01/12 | 2,321 | 2,345 | 2,301 | 2,329 | +0.34% | 3,800 | 126億7341万 | +8.02% |
| 01/11 | 2,348 | 2,355 | 2,320 | 2,321 | -1.19% | 2,900 | 126億2987万 | +8.31% |
| 01/10 | 2,323 | 2,375 | 2,284 | 2,349 | +1.12% | 11,300 | 127億8224万 | +10.18% |
| 01/09 | 2,267 | 2,323 | 2,267 | 2,323 | +2.47% | 9,800 | 126億4076万 | +9.58% |
| 01/05 | 2,267 | 2,276 | 2,267 | 2,267 | 0% | 500 | 123億3603万 | +7.54% |
| 01/04 | 2,273 | 2,296 | 2,236 | 2,267 | -0.74% | 3,200 | 123億3603万 | +8.06% |
| 2023 |
| 12/29 | 2,304 | 2,328 | 2,263 | 2,284 | -2.14% | 3,500 | 124億2854万 | +9.39% |
| 12/28 | 2,300 | 2,338 | 2,297 | 2,334 | -0.21% | 1,500 | 127億61万 | +12.48% |
| 12/27 | （IR情報）19:00 主要株主の異動に関するお知らせ |
| 12/27 | 2,206 | 2,340 | 2,206 | 2,339 | +3.91% | 10,200 | 127億2782万 | +13.54% |
| 12/26 | 2,200 | 2,300 | 2,150 | 2,251 | +2.32% | 8,500 | 122億4896万 | +10.07% |
| 12/25 | 2,125 | 2,200 | 2,125 | 2,200 | +3% | 9,800 | 119億7144万 | +8.21% |
| 12/22 | 2,076 | 2,136 | 2,076 | 2,136 | +2.99% | 12,000 | 116億2318万 | +5.64% |
| 12/21 | 2,054 | 2,074 | 2,016 | 2,074 | +0.97% | 2,700 | 112億8581万 | +3.24% |
| 12/20 | 2,067 | 2,090 | 2,033 | 2,054 | -0.63% | 1,100 | 111億7698万 | +2.7% |
| 12/19 | 2,038 | 2,090 | 2,037 | 2,067 | +1.42% | 4,900 | 112億4772万 | +3.71% |
| 12/18 | 2,020 | 2,049 | 2,017 | 2,038 | -0.05% | 4,300 | 110億8991万 | +2.62% |
| 12/15 | 2,033 | 2,039 | 2,014 | 2,039 | +0.34% | 4,200 | 110億9535万 | +3.08% |
| 12/14 | 2,030 | 2,032 | 2,006 | 2,032 | +0.1% | 2,700 | 110億5726万 | +3.3% |
| 12/13 | 2,024 | 2,030 | 2,010 | 2,030 | +0.3% | 2,500 | 110億4638万 | +3.78% |
| 12/12 | 2,010 | 2,030 | 1,984 | 2,024 | +1.56% | 4,300 | 110億1373万 | +4.01% |
| 12/11 | 2,036 | 2,036 | 1,941 | 1,993 | -2.11% | 5,400 | 108億4504万 | +2.94% |
| 12/08 | 2,020 | 2,038 | 1,999 | 2,036 | +0.15% | 3,400 | 110億7903万 | +5.71% |
| 12/07 | 2,031 | 2,039 | 2,008 | 2,033 | +0.1% | 3,300 | 110億6270万 | +6.22% |
| 12/06 | 2,038 | 2,038 | 2,000 | 2,031 | -0.34% | 5,500 | 110億5182万 | +6.84% |
| 12/05 | 2,016 | 2,048 | 2,016 | 2,038 | +0.54% | 9,000 | 110億8991万 | +8% |
| 12/04 | 2,040 | 2,042 | 2,002 | 2,027 | -0.73% | 4,700 | 110億3005万 | +8.22% |
| 12/01 | 2,043 | 2,043 | 2,022 | 2,042 | +0.2% | 4,200 | 111億1168万 | +9.84% |
| 11/30 | 2,037 | 2,043 | 2,009 | 2,038 | +0.15% | 6,000 | 110億8991万 | +10.46% |
| 11/29 | 1,990 | 2,037 | 1,977 | 2,035 | +1.6% | 5,200 | 110億7359万 | +11.2% |
| 11/28 | 2,036 | 2,037 | 1,984 | 2,003 | -0.89% | 3,000 | 108億9946万 | +10.3% |
| 11/27 | 1,946 | 2,035 | 1,935 | 2,021 | +3.64% | 16,000 | 109億9740万 | +12.15% |
| 11/24 | 1,955 | 1,955 | 1,950 | 1,950 | -0.46% | 300 | 106億1105万 | +9.06% |
| 11/22 | 1,956 | 1,959 | 1,956 | 1,959 | -0.61% | 200 | 106億6003万 | +10.3% |
| 11/21 | 1,948 | 1,971 | 1,933 | 1,971 | +0.61% | 6,200 | 107億2533万 | +11.8% |
