| 2021 |
| 09/21 | 1,930 | 1,981 | 1,929 | 1,970 | -0.76% | 10,100 | 182億9854万 | +10.74% |
| 09/17 | 1,939 | 2,000 | 1,922 | 1,985 | +2.21% | 18,400 | 184億3787万 | +12.4% |
| 09/16 | 1,998 | 1,998 | 1,908 | 1,942 | -2.41% | 26,500 | 180億3846万 | +10.78% |
| 09/15 | 15:00 新市場区分「スタンダード市場」選択に関する取締役会決議のお知らせ |
| 09/15 | 1,912 | 2,000 | 1,901 | 1,990 | +3.97% | 37,500 | 184億8431万 | +14.3% |
| 09/14 | 1,858 | 1,930 | 1,858 | 1,914 | +3.18% | 18,200 | 177億7838万 | +10.7% |
| 09/13 | 1,825 | 1,880 | 1,801 | 1,855 | +1.64% | 14,600 | 172億3035万 | +7.91% |
| 09/10 | 1,820 | 1,865 | 1,792 | 1,825 | +0.5% | 31,600 | 169億5169万 | +6.66% |
| 09/09 | 1,766 | 1,819 | 1,762 | 1,816 | +3.3% | 10,900 | 168億6809万 | +6.57% |
| 09/08 | 10:00 カクヤス、好評につき首都圏全店舗で『ペット用品』の即日配送サービスをスタート！ |
| 09/08 | 1,773 | 1,808 | 1,758 | 1,758 | -1.51% | 11,400 | 163億2935万 | +3.59% |
| 09/07 | 15:00 月次報告(2021年8月度) |
| 09/07 | 1,820 | 1,839 | 1,783 | 1,785 | -1.65% | 9,300 | 165億8015万 | +5.43% |
| 09/06 | 1,820 | 1,830 | 1,771 | 1,815 | -0.6% | 20,400 | 168億5880万 | +7.52% |
| 09/03 | 1,826 | 1,836 | 1,802 | 1,826 | +0.5% | 11,500 | 169億6098万 | +8.5% |
| 09/02 | 1,800 | 1,830 | 1,797 | 1,817 | +0.94% | 11,200 | 168億7738万 | +8.35% |
| 09/01 | 1,777 | 1,820 | 1,741 | 1,800 | +2.97% | 35,000 | 167億1948万 | +7.66% |
| 08/31 | 1,691 | 1,765 | 1,691 | 1,748 | +2.82% | 18,500 | 162億3647万 | +4.8% |
| 08/30 | 1,692 | 1,702 | 1,692 | 1,700 | +0.47% | 2,700 | 157億9062万 | +2.1% |
| 08/27 | 1,701 | 1,701 | 1,690 | 1,692 | -0.41% | 1,300 | 157億1631万 | +1.56% |
| 08/26 | 1,688 | 1,707 | 1,688 | 1,699 | +0.12% | 3,800 | 157億8133万 | +2.1% |
| 08/25 | 1,703 | 1,710 | 1,661 | 1,697 | +0.41% | 11,600 | 157億6275万 | +2.04% |
| 08/24 | 1,640 | 1,690 | 1,640 | 1,690 | +3.11% | 12,600 | 156億9773万 | +1.75% |
| 08/23 | 10:00 カクヤス、酒蔵応援通販サイト【カクベツ】で送料無料キャンペーンを実施。コロナ禍で影響を受けた日本の酒蔵を応援します！ |
| 08/23 | 1,617 | 1,640 | 1,615 | 1,639 | +1.3% | 4,500 | 152億1418万 | -1.27% |
| 08/20 | 1,632 | 1,632 | 1,618 | 1,618 | -0.86% | 2,000 | 150億1924万 | -2.53% |
| 08/19 | 1,634 | 1,637 | 1,621 | 1,632 | +0.12% | 1,300 | 151億4920万 | -1.69% |
| 08/18 | 1,625 | 1,644 | 1,618 | 1,630 | +0.12% | 1,700 | 151億3063万 | -1.87% |
| 08/17 | 1,629 | 1,649 | 1,628 | 1,628 | -0.73% | 3,200 | 151億1207万 | -2.16% |
| 08/16 | 1,660 | 1,660 | 1,615 | 1,640 | -1.2% | 4,900 | 152億2346万 | -1.56% |
| 08/13 | 1,650 | 1,670 | 1,627 | 1,660 | 0% | 4,600 | 154億911万 | -0.48% |
| 08/12 | 15:00 2022年3月期第1四半期決算補足説明資料 |
| 08/12 | 15:00 2022年3月期配当予想の修正に関するお知らせ |
| 08/12 | 15:00 2022年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/12 | 1,678 | 1,679 | 1,635 | 1,660 | -1.43% | 3,600 | 154億911万 | -0.54% |
| 08/11 | 1,659 | 1,684 | 1,655 | 1,684 | +1.69% | 2,000 | 156億3189万 | +0.84% |
| 08/10 | 1,640 | 1,700 | 1,640 | 1,656 | 0% | 5,500 | 153億7198万 | -0.84% |
| 08/06 | 15:00 月次報告(2021年7月度) |
| 08/06 | 1,647 | 1,684 | 1,647 | 1,656 | +0.24% | 800 | 153億7198万 | -0.9% |
| 08/05 | 1,639 | 1,690 | 1,639 | 1,652 | -0.18% | 2,300 | 153億3485万 | -1.2% |
| 08/04 | 1,640 | 1,655 | 1,606 | 1,655 | +0.79% | 5,600 | 153億6270万 | -1.08% |
| 08/03 | 1,660 | 1,660 | 1,630 | 1,642 | -1.44% | 2,500 | 152億4202万 | -1.97% |
| 08/02 | 1,660 | 1,669 | 1,660 | 1,666 | -0.77% | 800 | 154億6481万 | -0.72% |
| 07/30 | 1,692 | 1,696 | 1,678 | 1,679 | -1.06% | 1,900 | 155億8548万 | +0.06% |
| 07/29 | 1,686 | 1,698 | 1,671 | 1,697 | +1.19% | 700 | 157億5257万 | +1.19% |
| 07/28 | 1,675 | 1,685 | 1,675 | 1,677 | -1.35% | 900 | 155億6692万 | +0.12% |
| 07/27 | 1,698 | 1,700 | 1,698 | 1,700 | +0.71% | 1,200 | 157億8042万 | +1.61% |
| 07/26 | 1,712 | 1,712 | 1,688 | 1,688 | -1.34% | 1,900 | 156億6902万 | +1.02% |
| 07/21 | 1,719 | 1,719 | 1,650 | 1,711 | +4.39% | 9,100 | 158億8252万 | +2.39% |
| 07/20 | 1,655 | 1,670 | 1,620 | 1,639 | -1.86% | 5,300 | 152億1418万 | -1.68% |
| 07/19 | 1,656 | 1,684 | 1,656 | 1,670 | +0.85% | 3,300 | 155億194万 | +0.06% |
| 07/16 | 1,655 | 1,689 | 1,655 | 1,656 | +0.06% | 1,700 | 153億7198万 | -0.84% |
| 07/15 | 1,630 | 1,699 | 1,621 | 1,655 | +0.61% | 10,300 | 153億6270万 | -0.9% |
| 07/14 | 1,615 | 1,662 | 1,615 | 1,645 | +1.86% | 6,700 | 152億6987万 | -1.5% |
| 07/13 | 1,644 | 1,644 | 1,600 | 1,615 | -3.29% | 16,100 | 149億9139万 | -3.41% |
| 07/12 | 15:00 新市場区分における上場維持基準への適合状況に関する一次判定結果のお知らせ |
| 07/12 | 15:00 2022年3月期連結業績予想の修正に関するお知らせ |
| 07/12 | 15:00 ～カクヤスグループ創業100周年プロジェクト～お酒とつまみに特化したモール型専門通販サイト【カクベツ】7月12日(月)にいよいよオープン！ |
| 07/12 | 1,675 | 1,680 | 1,669 | 1,670 | -1.65% | 2,100 | 155億194万 | -0.06% |
| 07/09 | 1,651 | 1,704 | 1,651 | 1,698 | +1.19% | 5,900 | 157億6185万 | +1.86% |
| 07/08 | 1,667 | 1,713 | 1,653 | 1,678 | -0.89% | 12,600 | 155億7620万 | +1.02% |
| 07/07 | 15:00 月次報告(2021年6月度) |
| 07/07 | 1,683 | 1,697 | 1,683 | 1,693 | +0.42% | 5,700 | 157億1544万 | +2.23% |
| 07/06 | 1,670 | 1,686 | 1,670 | 1,686 | +0.18% | 1,000 | 156億5046万 | +2.12% |
| 07/05 | 1,687 | 1,700 | 1,672 | 1,683 | -0.18% | 3,100 | 156億2261万 | +2.25% |
| 07/02 | 1,685 | 1,686 | 1,672 | 1,686 | +0.06% | 1,100 | 156億5046万 | +2.68% |
| 07/01 | 1,670 | 1,689 | 1,655 | 1,685 | +0.54% | 3,000 | 156億4118万 | +3% |
| 06/30 | 1,672 | 1,685 | 1,667 | 1,676 | -0.24% | 900 | 155億5763万 | +2.7% |
| 06/29 | 1,670 | 1,698 | 1,670 | 1,680 | -1.18% | 2,600 | 155億9476万 | +3.13% |
| 06/28 | 15:00 非上場の親会社等の決算に関するお知らせ |
| 06/28 | 15:00 支配株主等に関する事項について |
| 06/28 | 1,715 | 1,715 | 1,662 | 1,700 | -0.87% | 5,200 | 157億8042万 | +4.62% |
| 06/25 | 17:10 カクヤス100周年キャンペーン第1弾「40万円相当・5大シャトーワイン飲み比べセット」を10名様にプレゼント |
| 06/25 | 15:00 役員人事に関するお知らせ |
| 06/25 | 14:00 バナナマンさん出演！なんでも酒やカクヤス創業100年以来初となるTVCMを6月25日(金)から放映開始 |
| 06/25 | 1,748 | 1,748 | 1,645 | 1,715 | +2.63% | 19,600 | 159億1965万 | +5.8% |
| 06/24 | 1,628 | 1,671 | 1,625 | 1,671 | +1.52% | 4,100 | 155億1122万 | +3.53% |
| 06/23 | 1,624 | 1,650 | 1,624 | 1,646 | +0.37% | 1,300 | 152億7915万 | +2.24% |
| 06/22 | 17:45 千葉県に初進出！『なんでも酒やカクヤス』宅配サービス需要にお応えして、即日配送エリアを拡大。 |
| 06/22 | 1,642 | 1,663 | 1,638 | 1,640 | -0.12% | 6,100 | 152億2346万 | +1.99% |
| 06/21 | 1,649 | 1,649 | 1,624 | 1,642 | -0.36% | 7,700 | 152億4202万 | +2.37% |
| 06/18 | 1,699 | 1,699 | 1,630 | 1,648 | -1.9% | 12,200 | 152億9772万 | +3.06% |
| 06/17 | 14:00 なんでも酒やカクヤス、『eギフト』を国内ナンバーワンのカジュアルギフトサービス『giftee』にて販売開始 |
| 06/17 | 1,620 | 1,701 | 1,620 | 1,680 | +3.7% | 18,200 | 155億9476万 | +5.4% |
| 06/16 | 1,671 | 1,687 | 1,620 | 1,620 | -3.97% | 10,900 | 150億3781万 | +2.02% |
| 06/15 | 1,694 | 1,694 | 1,651 | 1,687 | +0.06% | 4,500 | 156億5974万 | +6.64% |
| 06/14 | 1,660 | 1,695 | 1,650 | 1,686 | +1.32% | 6,900 | 156億5046万 | +7.18% |
| 06/11 | 1,650 | 1,672 | 1,620 | 1,664 | +0.67% | 5,900 | 154億4624万 | +6.33% |
| 06/10 | 1,660 | 1,725 | 1,645 | 1,653 | -1.96% | 23,000 | 153億4413万 | +6.1% |
| 06/09 | 1,618 | 1,700 | 1,591 | 1,686 | +5.97% | 26,800 | 156億5046万 | +8.7% |
| 06/08 | 1,572 | 1,618 | 1,572 | 1,591 | +0.63% | 6,300 | 147億6861万 | +3.04% |
| 06/07 | 15:00 月次報告(2021年5月度) |
| 06/07 | 1,580 | 1,619 | 1,576 | 1,581 | +1.61% | 15,400 | 146億7579万 | +2.66% |
| 06/04 | 1,550 | 1,578 | 1,550 | 1,556 | +0.06% | 1,100 | 144億4372万 | +1.24% |
| 06/03 | 1,555 | 1,585 | 1,550 | 1,555 | -0.32% | 1,100 | 144億3444万 | +1.37% |
| 06/02 | 1,550 | 1,560 | 1,510 | 1,560 | +0.45% | 7,200 | 144億8085万 | +1.96% |
| 06/01 | 1,583 | 1,584 | 1,553 | 1,553 | -1.71% | 1,500 | 120億8637万 | +1.64% |
| 05/31 | 1,562 | 1,580 | 1,561 | 1,580 | +1.94% | 1,900 | 122億9650万 | +3.67% |
| 05/28 | 15:00 第三者割当による新株式発行の払込完了に関するお知らせ |
| 05/28 | 1,580 | 1,598 | 1,532 | 1,550 | -2.21% | 5,200 | 120億6303万 | +1.91% |
| 05/27 | 1,582 | 1,598 | 1,582 | 1,585 | -0.31% | 1,200 | 123億3542万 | +4.41% |
| 05/26 | 1,577 | 1,590 | 1,577 | 1,590 | -0.31% | 400 | 123億7433万 | +5.02% |
| 05/25 | 15:00 剰余金の配当に関するお知らせ |
| 05/25 | 1,599 | 1,599 | 1,562 | 1,595 | +0.63% | 8,000 | 124億1324万 | +5.56% |
| 05/24 | 1,564 | 1,585 | 1,564 | 1,585 | +1.73% | 1,700 | 123億3542万 | +5.11% |
| 05/21 | 1,575 | 1,575 | 1,547 | 1,558 | -0.26% | 1,400 | 121億1687万 | +3.45% |
| 05/20 | 1,581 | 1,581 | 1,552 | 1,562 | -1.2% | 3,100 | 121億4798万 | +3.72% |
| 05/19 | 1,559 | 1,598 | 1,520 | 1,581 | +1.41% | 7,500 | 122億9575万 | +5.05% |
| 05/18 | 1,510 | 1,559 | 1,510 | 1,559 | +2.9% | 8,000 | 121億2465万 | +3.66% |
| 05/17 | 1,530 | 1,530 | 1,512 | 1,515 | -0.98% | 2,100 | 117億8245万 | +0.66% |
| 05/14 | 1,493 | 1,530 | 1,493 | 1,530 | +1.26% | 5,800 | 118億9911万 | +1.46% |
| 05/13 | 1,470 | 1,517 | 1,470 | 1,511 | +2.79% | 7,100 | 117億5134万 | +0.07% |
| 05/12 | 16:00 2021年3月期決算説明会資料 |
| 05/12 | 16:00 カクヤスグループ創業100周年プロジェクト「日本の酒蔵」を応援します！お酒とつまみに特化したモール型専門通販サイト【カクベツ】をオープン |
| 05/12 | 16:00 新部署【カクヤスPlus推進部】立ち上げに関するお知らせ～家庭向け「宅配」の需要拡大を受け、酒類に限らないプラスの「商品力」と「サービス」強化へ～ |
| 05/12 | 15:30 資本金の額の減少(減資)に関するお知らせ |
| 05/12 | 15:30 第三者割当による新株式の発行に関するお知らせ |
| 05/12 | 15:30 2021年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 1,470 | 1,488 | 1,452 | 1,470 | -0.61% | 4,600 | 114億3248万 | -2.84% |
| 05/11 | 1,487 | 1,487 | 1,476 | 1,479 | -0.27% | 2,300 | 115億247万 | -2.5% |
| 05/10 | 1,482 | 1,492 | 1,482 | 1,483 | +0.07% | 900 | 115億3358万 | -2.56% |
| 05/07 | 15:00 月次報告(2021年4月度) |
| 05/07 | 1,488 | 1,500 | 1,480 | 1,482 | -0.4% | 2,100 | 115億2581万 | -2.76% |
| 05/06 | 1,512 | 1,512 | 1,488 | 1,488 | -0.13% | 500 | 115億7247万 | -2.62% |
| 04/30 | 1,503 | 1,503 | 1,473 | 1,490 | -1% | 1,300 | 115億8802万 | -2.8% |
| 04/28 | 15:00 「なんでも酒やカクヤス」都内一部店舗にて4月28日より『UberEats』導入開始 |
| 04/28 | 1,517 | 1,517 | 1,483 | 1,505 | -0.2% | 1,200 | 117億468万 | -2.02% |
| 04/27 | 15:00 2021年3月期連結業績予想の修正に関するお知らせ |
| 04/27 | 1,479 | 1,559 | 1,479 | 1,508 | +3.01% | 4,900 | 117億2801万 | -1.95% |
| 04/26 | 1,455 | 1,480 | 1,455 | 1,464 | -0.61% | 4,900 | 113億8582万 | -4.87% |
| 04/23 | 1,493 | 1,493 | 1,454 | 1,473 | -1.34% | 13,000 | 114億5581万 | -4.41% |
