| 2024 |
| 07/26 | 4,000 | 4,000 | 3,970 | 4,000 | 0% | 2,500 | 224億2616万 | -0.05% |
| 07/25 | 4,025 | 4,025 | 3,985 | 4,000 | -0.62% | 2,500 | 224億2616万 | 0% |
| 07/24 | 4,040 | 4,040 | 4,005 | 4,025 | -0.12% | 2,700 | 225億6632万 | +0.65% |
| 07/23 | 4,025 | 4,030 | 4,025 | 4,030 | +0.25% | 300 | 225億9435万 | +0.85% |
| 07/22 | 4,005 | 4,020 | 4,000 | 4,020 | +0.37% | 500 | 225億3829万 | +0.68% |
| 07/19 | 4,000 | 4,020 | 4,000 | 4,005 | -0.62% | 900 | 224億5419万 | +0.35% |
| 07/18 | 4,000 | 4,030 | 4,000 | 4,030 | +0.37% | 1,800 | 225億9435万 | +1% |
| 07/17 | 4,025 | 4,030 | 4,005 | 4,015 | -0.25% | 2,100 | 225億1025万 | +0.65% |
| 07/16 | 4,015 | 4,030 | 4,015 | 4,025 | +0.37% | 1,800 | 225億6632万 | +0.95% |
| 07/12 | 4,025 | 4,030 | 3,995 | 4,010 | -0.37% | 1,600 | 224億8222万 | +0.65% |
| 07/11 | 4,025 | 4,045 | 4,005 | 4,025 | 0% | 4,100 | 225億6632万 | +1.18% |
| 07/10 | 3,995 | 4,025 | 3,995 | 4,025 | +0.12% | 1,200 | 225億6632万 | +1.39% |
| 07/09 | 4,020 | 4,020 | 4,015 | 4,020 | +0.12% | 1,700 | 225億3829万 | +1.41% |
| 07/08 | 4,020 | 4,020 | 4,005 | 4,015 | +0.25% | 1,300 | 225億1025万 | +1.52% |
| 07/05 | 3,990 | 4,020 | 3,970 | 4,005 | +0.38% | 3,100 | 224億5419万 | +1.42% |
| 07/04 | 3,990 | 3,990 | 3,965 | 3,990 | 0% | 3,600 | 223億7009万 | +1.22% |
| 07/03 | 3,985 | 3,990 | 3,970 | 3,990 | +0.13% | 2,900 | 223億7009万 | +1.4% |
| 07/02 | 3,975 | 3,985 | 3,970 | 3,985 | +0.13% | 900 | 223億4206万 | +1.43% |
| 07/01 | 3,970 | 3,990 | 3,965 | 3,980 | -0.25% | 3,000 | 223億1402万 | +1.43% |
| 06/28 | 3,990 | 3,990 | 3,990 | 3,990 | +0.5% | 200 | 223億7009万 | +1.86% |
| 06/27 | （IR情報）15:00 取締役に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 06/27 | （IR情報）15:00 資本金の額の減少に関するお知らせ |
| 06/27 | 3,990 | 3,990 | 3,970 | 3,970 | -0.5% | 700 | 222億5796万 | +1.51% |
| 06/26 | 3,990 | 3,990 | 3,955 | 3,990 | +0.25% | 2,100 | 223億7009万 | +2.12% |
| 06/25 | （IR情報）18:50 新規出店及び契約期間満了に伴う店舗閉鎖に関するお知らせ |
| 06/25 | 3,960 | 4,020 | 3,960 | 3,980 | +0.25% | 2,800 | 223億1402万 | +2% |
| 06/24 | 3,950 | 3,970 | 3,950 | 3,970 | +0.51% | 1,900 | 222億5796万 | +1.85% |
| 06/21 | 3,955 | 3,965 | 3,950 | 3,950 | -0.25% | 1,600 | 221億4583万 | +1.41% |
| 06/20 | 3,955 | 3,960 | 3,935 | 3,960 | 0% | 900 | 222億189万 | +1.56% |
| 06/19 | 3,935 | 3,960 | 3,935 | 3,960 | +0.25% | 500 | 222億189万 | +1.51% |
| 06/18 | 3,965 | 3,980 | 3,950 | 3,950 | -0.13% | 1,300 | 221億4583万 | +1.23% |
| 06/17 | 3,970 | 3,970 | 3,920 | 3,955 | -0.88% | 1,900 | 221億7386万 | +1.33% |
| 06/14 | 3,975 | 3,990 | 3,960 | 3,990 | +0.25% | 700 | 223億7009万 | +2.23% |
| 06/13 | 3,995 | 3,995 | 3,980 | 3,980 | -0.38% | 700 | 223億1402万 | +2% |
| 06/12 | 3,960 | 4,000 | 3,960 | 3,995 | +0.88% | 3,000 | 223億9812万 | +2.41% |
| 06/11 | 3,950 | 3,985 | 3,930 | 3,960 | +0.25% | 1,900 | 222億189万 | +1.56% |
| 06/10 | 3,865 | 3,950 | 3,865 | 3,950 | +2.33% | 2,900 | 221億4583万 | +1.31% |
| 06/07 | 3,875 | 3,890 | 3,845 | 3,860 | +0.52% | 1,700 | 216億4124万 | -0.97% |
| 06/06 | 3,860 | 3,860 | 3,830 | 3,840 | -0.52% | 1,700 | 215億2911万 | -1.56% |
| 06/05 | 3,830 | 3,860 | 3,810 | 3,860 | +1.31% | 1,700 | 216億4124万 | -1.13% |
| 06/04 | 3,865 | 3,865 | 3,750 | 3,810 | -1.3% | 7,800 | 213億6091万 | -2.46% |
| 06/03 | 3,830 | 3,860 | 3,830 | 3,860 | +0.78% | 1,200 | 216億4124万 | -1.3% |
| 05/31 | 3,855 | 3,855 | 3,805 | 3,830 | +0.39% | 1,600 | 214億7304万 | -2.15% |
| 05/30 | 3,820 | 3,830 | 3,790 | 3,815 | -0.26% | 2,400 | 213億8895万 | -2.6% |
| 05/29 | 3,860 | 3,870 | 3,795 | 3,825 | -0.91% | 5,200 | 214億4501万 | -2.47% |
| 05/28 | 3,820 | 3,860 | 3,820 | 3,860 | +1.05% | 2,900 | 216億4124万 | -1.68% |
| 05/27 | （IR情報）15:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/27 | （IR情報）15:00 役員の異動に関するお知らせ |
| 05/27 | 3,840 | 3,840 | 3,800 | 3,820 | -0.39% | 4,800 | 214億1698万 | -2.77% |
| 05/24 | 3,860 | 3,865 | 3,825 | 3,835 | -0.78% | 4,400 | 215億108万 | -2.49% |
| 05/23 | 3,875 | 3,875 | 3,860 | 3,865 | -0.13% | 2,700 | 216億6927万 | -1.78% |
| 05/22 | 3,880 | 3,890 | 3,870 | 3,870 | -0.26% | 2,200 | 216億9730万 | -1.7% |
| 05/21 | 3,900 | 3,900 | 3,875 | 3,880 | -0.64% | 3,300 | 217億5337万 | -1.47% |
| 05/20 | 3,910 | 3,985 | 3,800 | 3,905 | -3.58% | 22,600 | 218億9353万 | -0.84% |
| 05/17 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(非連結) |
| 05/17 | 4,010 | 4,090 | 4,010 | 4,050 | +1.5% | 6,700 | 227億648万 | +2.87% |
| 05/16 | 3,995 | 4,065 | 3,960 | 3,990 | 0% | 12,300 | 223億7009万 | +1.53% |
| 05/15 | 3,975 | 3,990 | 3,960 | 3,990 | +0.5% | 4,900 | 223億7009万 | +1.68% |
| 05/14 | 3,970 | 3,970 | 3,945 | 3,970 | 0% | 1,100 | 222億5796万 | +1.35% |
| 05/13 | 3,965 | 3,970 | 3,910 | 3,970 | +0.13% | 2,500 | 222億5796万 | +1.46% |
| 05/10 | 3,955 | 3,970 | 3,955 | 3,965 | +0.63% | 1,300 | 222億2993万 | +1.48% |
| 05/09 | 3,950 | 3,970 | 3,940 | 3,940 | -0.51% | 1,500 | 220億8976万 | +0.97% |
| 05/08 | 3,950 | 3,960 | 3,925 | 3,960 | +0.38% | 3,500 | 222億189万 | +1.56% |
| 05/07 | 3,935 | 3,945 | 3,890 | 3,945 | +0.25% | 3,500 | 221億1780万 | +1.31% |
| 05/02 | 3,940 | 3,940 | 3,925 | 3,935 | +0.13% | 400 | 220億6173万 | +1.21% |
| 05/01 | 3,925 | 3,935 | 3,925 | 3,930 | +0.13% | 300 | 220億3370万 | +1.18% |
| 04/30 | 3,915 | 3,930 | 3,910 | 3,925 | +0.26% | 700 | 220億566万 | +1.16% |
| 04/26 | 3,910 | 3,915 | 3,900 | 3,915 | 0% | 800 | 219億4960万 | +0.98% |
| 04/25 | 3,925 | 3,930 | 3,915 | 3,915 | -0.51% | 1,100 | 219億4960万 | +1.08% |
| 04/24 | 3,930 | 3,935 | 3,915 | 3,935 | +0.25% | 300 | 220億6173万 | +1.73% |
| 04/23 | 3,935 | 3,950 | 3,880 | 3,925 | -0.25% | 3,300 | 220億566万 | +1.6% |
| 04/22 | 3,915 | 3,935 | 3,915 | 3,935 | +0.13% | 500 | 220億6173万 | +2% |
| 04/19 | 3,950 | 3,950 | 3,865 | 3,930 | +0.26% | 2,000 | 220億3370万 | +2% |
| 04/18 | 3,910 | 3,920 | 3,910 | 3,920 | +0.13% | 1,500 | 219億7763万 | +1.92% |
| 04/17 | 3,905 | 3,920 | 3,870 | 3,915 | +0.26% | 1,400 | 219億4960万 | +1.95% |
| 04/16 | 3,915 | 3,950 | 3,870 | 3,905 | +0.26% | 3,200 | 218億9353万 | +1.88% |
| 04/15 | 3,895 | 3,900 | 3,865 | 3,895 | -0.26% | 1,400 | 218億3747万 | +1.78% |
| 04/12 | 3,895 | 3,935 | 3,860 | 3,905 | +0.51% | 1,900 | 218億9353万 | +2.14% |
| 04/11 | 3,865 | 3,885 | 3,865 | 3,885 | +0.52% | 400 | 217億8140万 | +1.75% |
| 04/10 | 3,905 | 3,910 | 3,855 | 3,865 | -0.26% | 2,800 | 216億6927万 | +1.36% |
| 04/09 | 3,855 | 3,875 | 3,850 | 3,875 | +0.65% | 2,900 | 217億2534万 | +1.73% |
| 04/08 | 3,830 | 3,855 | 3,815 | 3,850 | +0.65% | 1,800 | 215億8517万 | +1.16% |
| 04/05 | 3,850 | 3,850 | 3,825 | 3,825 | -0.65% | 1,700 | 214億4501万 | +0.55% |
| 04/04 | 3,845 | 3,850 | 3,840 | 3,850 | +0.26% | 1,100 | 215億8517万 | +1.24% |
| 04/03 | 3,815 | 3,840 | 3,810 | 3,840 | 0% | 2,300 | 215億2911万 | +1% |
| 04/02 | 3,855 | 3,855 | 3,830 | 3,840 | -0.13% | 700 | 215億2911万 | +1.05% |
| 04/01 | 3,865 | 3,865 | 3,820 | 3,845 | +0.13% | 2,600 | 215億5714万 | +1.21% |
| 03/29 | 3,830 | 3,870 | 3,805 | 3,840 | +0.79% | 6,900 | 215億2911万 | +1.13% |
| 03/28 | （IR情報）15:00 業績予想の修正および配当予想の修正(創業60周年記念配当)に関するお知らせ |
| 03/28 | 3,810 | 3,815 | 3,785 | 3,810 | -0.39% | 2,100 | 213億6091万 | +0.37% |
| 03/27 | 3,830 | 3,830 | 3,810 | 3,825 | -0.26% | 2,100 | 214億4501万 | +0.74% |
| 03/26 | 3,840 | 3,840 | 3,815 | 3,835 | -0.13% | 3,600 | 215億108万 | +1.03% |
| 03/25 | 3,835 | 3,860 | 3,830 | 3,840 | +0.66% | 4,100 | 215億2911万 | +1.27% |
| 03/22 | 3,790 | 3,845 | 3,780 | 3,815 | +0.39% | 4,000 | 213億8895万 | +0.66% |
| 03/21 | 3,810 | 3,810 | 3,795 | 3,800 | -0.13% | 4,900 | 213億485万 | +0.32% |
| 03/19 | 3,810 | 3,810 | 3,795 | 3,805 | -0.13% | 1,000 | 213億3288万 | +0.4% |
| 03/18 | 3,795 | 3,810 | 3,795 | 3,810 | +0.4% | 900 | 213億6091万 | +0.5% |
| 03/15 | 3,770 | 3,800 | 3,760 | 3,795 | +0.93% | 1,500 | 212億7681万 | +0.05% |
| 03/14 | 3,765 | 3,770 | 3,745 | 3,760 | -0.13% | 1,300 | 210億8059万 | -0.87% |
| 03/13 | 3,760 | 3,780 | 3,750 | 3,765 | +0.27% | 400 | 211億862万 | -0.76% |
| 03/12 | 3,750 | 3,760 | 3,740 | 3,755 | +0.13% | 900 | 210億5255万 | -1.03% |
| 03/11 | 3,760 | 3,780 | 3,750 | 3,750 | -0.79% | 3,000 | 210億2452万 | -1.19% |
| 03/08 | 3,780 | 3,780 | 3,745 | 3,780 | -0.13% | 900 | 211億9272万 | -0.42% |
| 03/07 | 3,750 | 3,795 | 3,740 | 3,785 | +0.4% | 3,000 | 212億2075万 | -0.26% |
| 03/06 | 3,790 | 3,800 | 3,770 | 3,770 | 0% | 1,200 | 211億3665万 | -0.61% |
| 03/05 | 3,775 | 3,780 | 3,755 | 3,770 | -0.4% | 1,200 | 211億3665万 | -0.58% |
| 03/04 | 3,770 | 3,800 | 3,750 | 3,785 | -0.26% | 5,400 | 212億2075万 | -0.13% |
