| 2020 |
| 07/21 | 1,400 | 1,402 | 1,368 | 1,400 | 0% | 647,000 | 1053億9765万 | -3.71% |
| 07/20 | 1,383 | 1,404 | 1,368 | 1,400 | +1.52% | 445,000 | 1053億9765万 | -4.31% |
| 07/17 | 1,395 | 1,415 | 1,372 | 1,379 | -2.2% | 549,000 | 1038億1669万 | -6.13% |
| 07/16 | 1,371 | 1,426 | 1,371 | 1,410 | +2.84% | 812,500 | 1061億5049万 | -4.6% |
| 07/15 | 1,363 | 1,387 | 1,347 | 1,371 | +2.24% | 643,900 | 1032億1442万 | -7.74% |
| 07/14 | 1,363 | 1,363 | 1,316 | 1,341 | -1.76% | 688,500 | 1009億5589万 | -10.54% |
| 07/13 | 1,355 | 1,381 | 1,347 | 1,365 | +2.48% | 711,800 | 1027億6271万 | -9.84% |
| 07/10 | 1,373 | 1,374 | 1,331 | 1,332 | -2.92% | 925,000 | 1002億7834万 | -12.83% |
| 07/09 | 1,425 | 1,435 | 1,355 | 1,372 | -2.42% | 1,198,400 | 1032億8970万 | -11.02% |
| 07/09 | 8:15 株式会社大戸屋ホールディングス株式(証券コード:2705)に対する公開買付けの開始に関するお知らせ |
| 07/08 | 1,409 | 1,435 | 1,401 | 1,406 | -0.71% | 406,400 | 1058億4936万 | -9.41% |
| 07/07 | 1,429 | 1,437 | 1,396 | 1,416 | -0.91% | 394,400 | 1066億220万 | -9.29% |
| 07/06 | 19:05 新潮社による当社記事に関する注意喚起のお知らせ |
| 07/06 | 1,383 | 1,439 | 1,381 | 1,429 | +2.51% | 558,600 | 1075億8089万 | -8.92% |
| 07/03 | 1,427 | 1,446 | 1,365 | 1,394 | -2.31% | 789,500 | 1049億4595万 | -11.6% |
| 07/02 | 1,439 | 1,475 | 1,416 | 1,427 | +0.92% | 897,900 | 1074億3032万 | -9.97% |
| 07/01 | 1,460 | 1,463 | 1,408 | 1,414 | -3.68% | 622,800 | 1064億5163万 | -11.35% |
| 06/30 | 1,461 | 1,492 | 1,460 | 1,468 | +2.87% | 514,400 | 1105億1697万 | -8.59% |
| 06/29 | 1,487 | 1,487 | 1,415 | 1,427 | -5.62% | 880,800 | 1074億3032万 | -11.59% |
| 06/26 | 1,530 | 1,532 | 1,481 | 1,512 | -0.98% | 738,800 | 1138億2946万 | -6.67% |
| 06/25 | 1,570 | 1,570 | 1,520 | 1,527 | -3.66% | 703,000 | 1149億5873万 | -5.86% |
| 06/24 | 1,604 | 1,613 | 1,584 | 1,585 | -0.69% | 314,900 | 1193億2520万 | -2.46% |
| 06/23 | 1,604 | 1,624 | 1,579 | 1,596 | +0.06% | 331,800 | 1201億5332万 | -1.78% |
| 06/22 | 1,584 | 1,600 | 1,575 | 1,595 | +0.13% | 343,900 | 1200億7804万 | -1.79% |
| 06/19 | 1,598 | 1,602 | 1,574 | 1,593 | -0.31% | 511,900 | 1199億2747万 | -1.91% |
| 06/18 | 1,596 | 1,598 | 1,569 | 1,598 | +0.13% | 388,700 | 1203億389万 | -1.48% |
| 06/17 | 1,617 | 1,617 | 1,566 | 1,596 | -1.54% | 479,200 | 1201億5332万 | -1.54% |
| 06/16 | 1,582 | 1,627 | 1,580 | 1,621 | +5.26% | 446,900 | 1220億3543万 | 0% |
| 06/15 | 1,619 | 1,631 | 1,540 | 1,540 | -4.11% | 582,800 | 1159億3742万 | -5% |
| 06/12 | 1,552 | 1,613 | 1,547 | 1,606 | -1.17% | 670,800 | 1209億616万 | -1.17% |
| 06/11 | 1,668 | 1,684 | 1,622 | 1,625 | -4.24% | 541,800 | 1223億3656万 | +0.25% |
| 06/10 | 1,679 | 1,701 | 1,668 | 1,697 | -0.24% | 351,900 | 1277億5701万 | +5.27% |
| 06/09 | 1,736 | 1,753 | 1,694 | 1,701 | -1.1% | 611,900 | 1280億5815万 | +6.18% |
| 06/08 | 1,709 | 1,726 | 1,691 | 1,720 | +2.81% | 649,200 | 1294億8855万 | +7.9% |
| 06/05 | 1,650 | 1,684 | 1,636 | 1,673 | +1.83% | 530,400 | 1259億5020万 | +5.62% |
| 06/04 | 1,630 | 1,643 | 1,613 | 1,643 | +1.23% | 303,500 | 1236億9167万 | +4.52% |
| 06/03 | 1,646 | 1,649 | 1,598 | 1,623 | +0.06% | 411,500 | 1221億8599万 | +3.97% |
| 06/02 | 1,629 | 1,657 | 1,618 | 1,622 | +0.5% | 446,800 | 1221億1071万 | +4.44% |
| 06/01 | 1,615 | 1,630 | 1,588 | 1,614 | +0.12% | 551,500 | 1215億844万 | +4.4% |
| 05/29 | 1,646 | 1,664 | 1,612 | 1,612 | -3.7% | 654,200 | 1213億5787万 | +4.61% |
| 05/28 | 1,670 | 1,709 | 1,658 | 1,674 | +0.06% | 611,900 | 1260億2548万 | +8.84% |
| 05/27 | 1,738 | 1,745 | 1,658 | 1,673 | -0.77% | 940,400 | 1259億5020万 | +9.2% |
| 05/26 | 16:30 株式会社大戸屋ホールディングス取締役会による当社株主提案への反対意見に関する当社見解及び不正確な情報に対する注意喚起のお知らせ |
| 05/26 | 15:00 定款の一部変更に関するお知らせ |
| 05/26 | 15:00 公認会計士等の異動に関するお知らせ |
| 05/26 | 1,605 | 1,708 | 1,581 | 1,686 | +7.39% | 1,205,400 | 1269億2889万 | +10.63% |
| 05/25 | 1,585 | 1,641 | 1,567 | 1,570 | +1.03% | 1,260,100 | 1181億9594万 | +3.63% |
| 05/22 | 15:20 連結子会社における「通期連結業績予想と実績との差異および特別損失の計上に関するお知らせ」について |
| 05/22 | 15:00 2020年3月期の業績に関する説明資料 |
| 05/22 | 15:00 連結子会社における「減損損失の計上、繰延税金資産の取り崩し及び業績予想との差異並びに配当予想の修正に関するお知らせ」について |
| 05/22 | 15:00 新型コロナウイルス感染拡大による影響及びその他営業費用(減損損失)・金融費用(投資有価証券評価損)の計上並びに通期業績予想と実績との差異に関するお知らせ |
| 05/22 | 15:00 2020年3月期決算短信〔IFRS〕(連結) |
| 05/22 | 1,580 | 1,595 | 1,545 | 1,554 | -2.63% | 550,200 | 1169億9139万 | +2.91% |
| 05/21 | 1,598 | 1,604 | 1,577 | 1,596 | -0.25% | 403,400 | 1201億5332万 | +5.98% |
| 05/20 | 1,560 | 1,605 | 1,547 | 1,600 | +1.33% | 459,200 | 1204億5446万 | +6.6% |
| 05/19 | 1,639 | 1,639 | 1,571 | 1,579 | +0.19% | 635,200 | 1188億7350万 | +5.41% |
| 05/18 | 1,556 | 1,609 | 1,556 | 1,576 | +1.16% | 788,800 | 1186億4764万 | +5.28% |
| 05/15 | 1,559 | 1,589 | 1,519 | 1,558 | +0.19% | 849,100 | 1172億9253万 | +4.49% |
| 05/14 | 1,591 | 1,613 | 1,555 | 1,555 | -2.93% | 489,800 | 1170億6668万 | +4.93% |
| 05/13 | 17:40 2020年3月期決算発表の延期に関するお知らせ |
| 05/13 | 1,577 | 1,609 | 1,550 | 1,602 | -0.93% | 533,300 | 1206億503万 | +8.76% |
| 05/12 | 15:00 株主優待ポイントの有効期限延長に関するお知らせ |
| 05/12 | 1,662 | 1,662 | 1,602 | 1,617 | -2% | 751,200 | 1217億3429万 | +10.22% |
| 05/11 | 1,553 | 1,673 | 1,536 | 1,650 | +10.07% | 1,912,600 | 1242億1866万 | +12.78% |
| 05/08 | 1,438 | 1,499 | 1,415 | 1,499 | +6.77% | 834,400 | 1128億5077万 | +2.46% |
| 05/07 | 15:00 2020年3月期「決算説明会」開催中止のお知らせ |
| 05/07 | 1,430 | 1,458 | 1,392 | 1,404 | -3.77% | 764,600 | 1056億9879万 | -4.36% |
| 05/01 | 1,480 | 1,483 | 1,442 | 1,459 | -2.6% | 513,700 | 1098億3941万 | -1.29% |
| 04/30 | 1,490 | 1,525 | 1,485 | 1,498 | +3.17% | 752,600 | 1127億7549万 | +0.74% |
| 04/28 | 1,400 | 1,452 | 1,374 | 1,452 | +5.14% | 1,046,600 | 1093億1242万 | -3.01% |
| 04/27 | 1,367 | 1,391 | 1,334 | 1,381 | +1.25% | 1,106,900 | 1039億6726万 | -8.6% |
| 04/24 | 1,418 | 1,435 | 1,354 | 1,364 | -4.28% | 1,017,700 | 1026億8743万 | -10.79% |
| 04/23 | 1,460 | 1,472 | 1,413 | 1,425 | -1.72% | 767,500 | 1072億7975万 | -7.89% |
| 04/22 | 1,448 | 1,468 | 1,431 | 1,450 | -2.95% | 669,300 | 1091億6185万 | -6.81% |
| 04/21 | 1,530 | 1,535 | 1,481 | 1,494 | -3.18% | 658,000 | 1124億7435万 | -4.05% |
| 04/20 | 1,510 | 1,554 | 1,492 | 1,543 | +2.32% | 801,600 | 1161億6327万 | -0.52% |
| 04/17 | 12:00 「緊急事態宣言」対象地域の拡大に伴う休業及び店舗の時短営業に関するお知らせ |
| 04/17 | 1,511 | 1,533 | 1,483 | 1,508 | +1.75% | 487,100 | 1135億2833万 | -2.2% |
| 04/16 | 1,451 | 1,504 | 1,450 | 1,482 | +1.44% | 534,600 | 1115億7094万 | -3.83% |
| 04/15 | 1,475 | 1,480 | 1,431 | 1,461 | +1.11% | 756,500 | 1099億8998万 | -5.44% |
| 04/14 | 15:00 株式会社大戸屋ホールディングスに対する株主提案に関するお知らせ |
| 04/14 | 9:30 本日の一部報道について |
| 04/14 | 1,436 | 1,468 | 1,420 | 1,445 | -0.48% | 812,800 | 1087億8543万 | -6.95% |
| 04/13 | 1,440 | 1,464 | 1,410 | 1,452 | -1.83% | 788,900 | 1093億1242万 | -6.98% |
| 04/10 | 1,500 | 1,512 | 1,419 | 1,479 | -1.99% | 981,700 | 1113億4509万 | -6.04% |
| 04/09 | 1,550 | 1,564 | 1,458 | 1,509 | -2.96% | 1,083,900 | 1136億361万 | -5.03% |
| 04/08 | 1,425 | 1,565 | 1,390 | 1,555 | +8.97% | 1,773,100 | 1170億6668万 | -2.99% |
| 04/07 | 17:30 新型コロナウイルス感染拡大抑止に向けた店舗の一時休業に関するお知らせ |
| 04/07 | 1,406 | 1,447 | 1,356 | 1,427 | +5.63% | 1,842,200 | 1074億3032万 | -11.59% |
| 04/06 | 1,278 | 1,439 | 1,241 | 1,351 | +2.5% | 2,182,700 | 1017億873万 | -17.22% |
| 04/03 | 1,426 | 1,478 | 1,300 | 1,318 | -8.85% | 1,776,100 | 992億2436万 | -20.07% |
| 04/02 | 1,493 | 1,519 | 1,441 | 1,446 | -5.24% | 878,900 | 1088億6072万 | -13.67% |
| 04/01 | 1,601 | 1,617 | 1,518 | 1,526 | -6.67% | 804,200 | 1148億8344万 | -10.29% |
| 03/31 | 1,634 | 1,727 | 1,581 | 1,635 | +0.18% | 1,122,100 | 1230億8940万 | -5.16% |
| 03/30 | 19:30 連結子会社間における孫会社の株式の異動に関するお知らせ |
| 03/30 | 9:30 当社連結子会社による牛角エリアフランチャイズ事業の譲受に関するお知らせ |
| 03/30 | 1,526 | 1,646 | 1,516 | 1,632 | -1.09% | 2,092,600 | 1228億6355万 | -6.58% |
| 03/27 | 1,719 | 1,737 | 1,625 | 1,650 | -2.65% | 2,722,800 | 1242億1866万 | -6.73% |
| 03/26 | 1,703 | 1,717 | 1,650 | 1,695 | -3.14% | 1,535,100 | 1276億644万 | -5.41% |
| 03/25 | 1,803 | 1,816 | 1,701 | 1,750 | -2.13% | 1,687,500 | 1317億4707万 | -3.37% |
| 03/24 | 1,890 | 1,900 | 1,762 | 1,788 | -2.67% | 1,141,100 | 1346億786万 | -2.3% |
| 03/23 | 1,835 | 1,919 | 1,722 | 1,837 | +0.77% | 1,250,200 | 1382億9678万 | -0.86% |
| 03/19 | 1,720 | 1,849 | 1,717 | 1,823 | +11.02% | 1,487,500 | 1372億4280万 | -2.72% |
| 03/18 | 1,532 | 1,734 | 1,520 | 1,642 | +11.1% | 1,767,600 | 1236億1639万 | -13.35% |
| 03/17 | 1,311 | 1,489 | 1,307 | 1,478 | +9.97% | 1,735,100 | 1112億6981万 | -23.02% |
| 03/17 | 8:00 株主優待ポイントの有効期限延長に関するお知らせ |
| 03/17 | 8:00 株主優待ポイントの増額発行に関するお知らせ |
| 03/16 | 1,364 | 1,444 | 1,313 | 1,344 | +1.2% | 1,255,000 | 1011億8175万 | -31.08% |
| 03/13 | 1,321 | 1,392 | 1,275 | 1,328 | -9.6% | 1,340,500 | 999億7720万 | -33.13% |
| 03/12 | 1,534 | 1,564 | 1,440 | 1,469 | -7.9% | 1,194,800 | 1105億9225万 | -27.35% |
| 03/11 | 1,651 | 1,704 | 1,591 | 1,595 | -2.98% | 844,200 | 1200億7804万 | -22.27% |
| 03/10 | 1,562 | 1,659 | 1,516 | 1,644 | +0.12% | 1,279,800 | 1237億6696万 | -20.81% |
| 03/09 | 1,702 | 1,729 | 1,614 | 1,642 | -7.75% | 1,341,800 | 1236億1639万 | -21.81% |
| 03/06 | 1,839 | 1,840 | 1,760 | 1,780 | -4.51% | 899,900 | 1340億559万 | -16.12% |
| 03/05 | 1,882 | 1,890 | 1,852 | 1,864 | +1.08% | 433,600 | 1403億2945万 | -12.98% |
| 03/04 | 1,797 | 1,856 | 1,783 | 1,844 | +0.66% | 563,600 | 1388億2377万 | -14.59% |
| 03/03 | 1,988 | 1,991 | 1,830 | 1,832 | -2.55% | 730,000 | 1379億2036万 | -15.89% |
| 03/02 | 1,739 | 1,900 | 1,735 | 1,880 | +5.92% | 894,600 | 1415億3399万 | -14.43% |
| 02/28 | 1,872 | 1,888 | 1,757 | 1,775 | -10.58% | 1,229,800 | 1336億2917万 | -19.86% |
| 02/27 | 2,068 | 2,071 | 1,969 | 1,985 | -4.89% | 671,600 | 1494億3882万 | -11.27% |
| 02/26 | 2,081 | 2,100 | 2,061 | 2,087 | -0.95% | 441,600 | 1571億1779万 | -7.24% |
