| 2026 |
| 06/03 | 1,324 | 1,328 | 1,303 | 1,308 | -0.68% | 71,300 | 432億1173万 | -2.82% |
| 06/02 | 1,302 | 1,323 | 1,292 | 1,317 | -0.08% | 68,800 | 435億906万 | -2.37% |
| 06/01 | 1,325 | 1,325 | 1,297 | 1,318 | -0.53% | 125,000 | 435億4210万 | -2.44% |
| 05/29 | 1,310 | 1,344 | 1,310 | 1,325 | +0.61% | 66,700 | 437億7335万 | -2.14% |
| 05/28 | 1,307 | 1,321 | 1,304 | 1,317 | +0.08% | 82,000 | 435億906万 | -2.88% |
| 05/27 | 1,324 | 1,324 | 1,306 | 1,316 | -0.75% | 84,100 | 434億7603万 | -3.09% |
| 05/26 | 1,316 | 1,340 | 1,311 | 1,326 | 0% | 66,800 | 438億639万 | -2.5% |
| 05/25 | 1,360 | 1,360 | 1,311 | 1,326 | -0.38% | 104,200 | 438億639万 | -2.5% |
| 05/22 | 1,327 | 1,332 | 1,316 | 1,331 | +0.91% | 67,500 | 439億7157万 | -2.13% |
| 05/21 | 1,334 | 1,345 | 1,319 | 1,319 | -0.75% | 64,200 | 435億7514万 | -3.01% |
| 05/20 | 1,364 | 1,364 | 1,316 | 1,329 | -1.26% | 67,000 | 439億550万 | -2.35% |
| 05/19 | 1,340 | 1,351 | 1,334 | 1,346 | +1.13% | 59,500 | 444億6712万 | -1.25% |
| 05/18 | 1,321 | 1,335 | 1,308 | 1,331 | +0.38% | 78,800 | 439億7157万 | -2.49% |
| 05/15 | （IR情報）15:30 2026年4月度月次売上高のお知らせ |
| 05/15 | 1,333 | 1,343 | 1,316 | 1,326 | -0.53% | 68,000 | 438億639万 | -2.93% |
| 05/14 | 1,365 | 1,368 | 1,330 | 1,333 | -1.26% | 70,600 | 440億3765万 | -2.56% |
| 05/13 | 1,347 | 1,369 | 1,345 | 1,350 | +0.07% | 62,300 | 445億9927万 | -1.39% |
| 05/12 | 1,378 | 1,379 | 1,340 | 1,349 | -1.68% | 70,700 | 445億6623万 | -1.46% |
| 05/11 | 1,363 | 1,388 | 1,363 | 1,372 | -0.15% | 71,200 | 453億2607万 | +0.15% |
| 05/08 | 1,385 | 1,395 | 1,359 | 1,374 | -0.79% | 87,200 | 453億9214万 | +0.44% |
| 05/07 | 1,398 | 1,400 | 1,376 | 1,385 | +0.51% | 69,400 | 457億5554万 | +1.32% |
| 05/01 | 1,399 | 1,399 | 1,369 | 1,378 | -0.86% | 52,200 | 455億2429万 | +0.88% |
| 04/30 | 1,399 | 1,406 | 1,385 | 1,390 | -1.42% | 102,700 | 459億2073万 | +1.98% |
| 04/28 | 1,409 | 1,412 | 1,393 | 1,410 | +0.36% | 99,700 | 465億8146万 | +3.6% |
| 04/27 | 1,365 | 1,409 | 1,361 | 1,405 | +3.38% | 138,300 | 464億1627万 | +3.54% |
| 04/24 | 1,377 | 1,377 | 1,345 | 1,359 | -1.95% | 136,200 | 448億9660万 | +0.59% |
| 04/23 | 1,376 | 1,391 | 1,364 | 1,386 | +0.43% | 124,600 | 457億8858万 | +2.67% |
| 04/22 | 1,390 | 1,395 | 1,361 | 1,380 | -0.5% | 111,900 | 455億9036万 | +2.37% |
| 04/21 | 1,374 | 1,389 | 1,374 | 1,387 | +0.95% | 128,200 | 458億2162万 | +3.12% |
| 04/20 | 1,372 | 1,385 | 1,364 | 1,374 | +0.15% | 126,000 | 453億9214万 | +2.38% |
| 04/17 | 1,350 | 1,378 | 1,348 | 1,372 | +1.11% | 109,000 | 453億2607万 | +2.39% |
| 04/16 | 1,340 | 1,377 | 1,328 | 1,357 | +1.34% | 391,300 | 448億3052万 | +1.57% |
| 04/15 | 1,337 | 1,345 | 1,328 | 1,339 | +1.29% | 69,400 | 442億3587万 | +0.37% |
| 04/14 | （IR情報）16:00 2026年3月度月次売上高のお知らせ |
| 04/14 | 1,332 | 1,344 | 1,317 | 1,322 | -1.12% | 97,600 | 436億7425万 | -0.83% |
| 04/13 | 1,354 | 1,356 | 1,331 | 1,337 | -0.59% | 85,900 | 441億6979万 | +0.45% |
| 04/10 | 1,368 | 1,381 | 1,342 | 1,345 | -1.75% | 101,700 | 444億3408万 | +1.13% |
| 04/09 | 1,384 | 1,389 | 1,366 | 1,369 | -1.08% | 90,700 | 452億2696万 | +2.93% |
| 04/08 | 1,389 | 1,389 | 1,375 | 1,384 | +1.47% | 113,300 | 457億2251万 | +4.37% |
| 04/07 | 1,371 | 1,391 | 1,357 | 1,364 | -0.44% | 71,600 | 450億6178万 | +3.1% |
| 04/06 | 1,367 | 1,375 | 1,360 | 1,370 | +0.81% | 60,800 | 452億6000万 | +3.71% |
| 04/03 | 1,358 | 1,373 | 1,355 | 1,359 | +0.07% | 74,400 | 448億9660万 | +2.88% |
| 04/02 | 1,360 | 1,382 | 1,351 | 1,358 | -0.95% | 99,200 | 448億6356万 | +2.88% |
| 04/01 | 1,335 | 1,371 | 1,335 | 1,371 | +2.93% | 119,100 | 452億9303万 | +4.02% |
| 03/31 | 1,338 | 1,353 | 1,324 | 1,332 | -0.75% | 167,300 | 440億461万 | +1.14% |
| 03/30 | 1,321 | 1,347 | 1,309 | 1,342 | -0.59% | 152,700 | 443億3498万 | +1.98% |
| 03/27 | 1,319 | 1,355 | 1,319 | 1,350 | +2.27% | 240,400 | 445億9927万 | +2.66% |
| 03/26 | 1,331 | 1,334 | 1,305 | 1,320 | -1.05% | 110,700 | 436億817万 | +0.46% |
| 03/25 | 1,325 | 1,339 | 1,323 | 1,334 | +2.46% | 154,000 | 440億7068万 | +1.52% |
| 03/24 | 1,300 | 1,310 | 1,292 | 1,302 | +2.52% | 130,300 | 430億1352万 | -0.91% |
| 03/23 | 1,287 | 1,287 | 1,261 | 1,270 | -3.93% | 244,600 | 419億5635万 | -3.5% |
| 03/19 | 1,327 | 1,359 | 1,310 | 1,322 | -1.42% | 320,100 | 436億7425万 | +0.3% |
| 03/18 | 1,325 | 1,341 | 1,317 | 1,341 | +1.9% | 129,000 | 443億194万 | +1.75% |
| 03/17 | （IR情報）15:00 当社及び連結子会社の人事異動に関するお知らせ |
| 03/17 | 1,303 | 1,333 | 1,300 | 1,316 | +1.08% | 133,900 | 434億7603万 | -0.08% |
| 03/16 | 1,308 | 1,313 | 1,294 | 1,302 | -0.69% | 244,600 | 430億1352万 | -0.99% |
| 03/13 | 1,350 | 1,374 | 1,301 | 1,311 | +2.58% | 592,300 | 433億1084万 | -0.3% |
| 03/12 | （IR情報）15:30 2026年2月度月次売上高のお知らせ |
| 03/12 | （IR情報）15:30 2026年1月期決算説明資料 |
| 03/12 | （IR情報）15:30 2026年1月期決算短信〔日本基準〕(連結) |
| 03/12 | （IR情報）15:30 プロの食材の店「A-プライス」の全国展開協力及びTSUTAYAへの商品導入検討に関する合意について |
| 03/12 | 1,300 | 1,300 | 1,268 | 1,278 | -2.37% | 198,100 | 422億2064万 | -2.67% |
| 03/11 | 1,311 | 1,320 | 1,305 | 1,309 | 0% | 90,600 | 432億4477万 | -0.3% |
| 03/10 | 1,311 | 1,320 | 1,287 | 1,309 | +2.19% | 133,400 | 432億4477万 | -0.08% |
| 03/09 | 1,268 | 1,285 | 1,251 | 1,281 | -3.1% | 272,000 | 423億1975万 | -2.14% |
| 03/06 | （5%ルール）SMBC日興証券（1.76%）三井住友DSアセットマネジメント（2.32%）三井住友銀行（0%） |
| 03/06 | 1,314 | 1,326 | 1,300 | 1,322 | -0.97% | 136,000 | 436億7425万 | +0.99% |
| 03/05 | （IR情報）15:00 プロの食材の店「A-プライス両替町店」2026年4月15日(水)10時 新規オープン |
| 03/05 | 1,326 | 1,345 | 1,310 | 1,335 | +4.71% | 331,400 | 441億372万 | +2.06% |
| 03/04 | 1,281 | 1,285 | 1,243 | 1,275 | -2.37% | 352,700 | 421億2153万 | -2.37% |
| 03/03 | 1,325 | 1,333 | 1,302 | 1,306 | -1.14% | 231,800 | 431億4566万 | -0.15% |
| 03/02 | 1,333 | 1,343 | 1,313 | 1,321 | -2.51% | 224,300 | 436億4121万 | +0.92% |
| 02/27 | 1,330 | 1,356 | 1,325 | 1,355 | +1.42% | 198,700 | 447億6445万 | +3.59% |
| 02/26 | 1,327 | 1,342 | 1,321 | 1,336 | +1.29% | 216,300 | 441億3676万 | +2.38% |
| 02/25 | 1,337 | 1,337 | 1,315 | 1,319 | -0.98% | 180,800 | 435億7514万 | +1% |
| 02/24 | （IR情報）15:00 連結子会社の人事異動に関するお知らせ |
| 02/24 | 1,318 | 1,341 | 1,301 | 1,332 | +1.37% | 179,600 | 440億461万 | +1.91% |
| 02/20 | 1,305 | 1,315 | 1,298 | 1,314 | -0.45% | 151,900 | 434億995万 | +0.54% |
| 02/19 | 1,320 | 1,327 | 1,295 | 1,320 | 0% | 150,100 | 436億817万 | +0.92% |
| 02/18 | 1,310 | 1,327 | 1,301 | 1,320 | +0.76% | 153,400 | 436億817万 | +0.92% |
| 02/17 | 1,350 | 1,350 | 1,310 | 1,310 | -2.75% | 164,700 | 432億7781万 | +0.15% |
| 02/16 | 1,343 | 1,352 | 1,334 | 1,347 | +0.3% | 236,500 | 445億16万 | +2.98% |
| 02/13 | （IR情報）15:30 2026年1月度月次売上高のお知らせ |
| 02/13 | 1,330 | 1,355 | 1,314 | 1,343 | +0.98% | 342,400 | 443億6801万 | +2.75% |
| 02/12 | 1,321 | 1,330 | 1,315 | 1,330 | +0.61% | 205,500 | 439億3854万 | +1.84% |
| 02/10 | （IR情報）15:00 ベトナム食品卸売会社「KOME88 JOINT STOCK COMPANY」 株式取得（持分法適用関連会社化）完了に関するお知らせ |
| 02/10 | 1,307 | 1,324 | 1,307 | 1,322 | +1.38% | 270,100 | 436億7425万 | +1.3% |
| 02/09 | 1,296 | 1,306 | 1,284 | 1,304 | +1.56% | 332,700 | 430億7959万 | 0% |
| 02/06 | 1,293 | 1,296 | 1,276 | 1,284 | -0.08% | 246,300 | 424億1886万 | -1.53% |
| 02/05 | 1,284 | 1,290 | 1,268 | 1,285 | +0.39% | 216,200 | 424億5189万 | -1.46% |
| 02/04 | 1,275 | 1,292 | 1,268 | 1,280 | +0.55% | 294,500 | 422億8671万 | -1.92% |
| 02/03 | （IR情報）15:00 関東食品株式会社「茨城営業所」を開設 |
| 02/03 | 1,249 | 1,277 | 1,242 | 1,273 | +3.08% | 312,900 | 420億5546万 | -2.38% |
| 02/02 | 1,265 | 1,274 | 1,233 | 1,235 | -3.36% | 413,000 | 408億7万 | -5.22% |
| 02/01 | 株式分割 1→3 |
| 01/30 | （IR情報）17:50 （訂正）「連結子会社の役員の異動に関するお知らせ」の一部訂正について |
| 01/30 | （IR情報）15:30 代表取締役の異動(退任)に関するお知らせ |
| 01/30 | 1,269 | 1,283 | 1,247 | 1,278 | +0.47% | 471,600 | 422億2064万 | -2.07% |
| 01/29 | 1,253 | 1,277 | 1,242 | 1,272 | -1.52% | 885,100 | 140億747万 | -2.45% |
| 01/28 | 1,298 | 1,303 | 1,272 | 1,292 | -1.02% | 777,300 | 426億7214万 | -0.95% |
| 01/27 | 1,307 | 1,315 | 1,303 | 1,305 | -0.38% | 825,300 | 431億1262万 | +0.15% |
| 01/26 | （IR情報）15:30 2025年12月度月次売上高のお知らせ |
| 01/26 | 1,293 | 1,310 | 1,288 | 1,310 | -1.5% | 2,928,900 | 432億7781万 | +0.69% |
| 01/23 | 1,318 | 1,340 | 1,308 | 1,330 | +1.92% | 594,000 | 439億3854万 | +2.47% |
| 01/22 | （5%ルール）国分 HD（8.87%）国分G（5.01%） |
| 01/22 | 1,293 | 1,315 | 1,278 | 1,305 | +1.16% | 2,124,900 | 431億1262万 | +0.54% |
| 01/21 | （IR情報）16:10 売出価格等の決定に関するお知らせ |
| 01/21 | 1,328 | 1,337 | 1,290 | 1,290 | -3.73% | 1,504,800 | 426億1708万 | -0.46% |
| 01/20 | 1,357 | 1,357 | 1,327 | 1,340 | -1.23% | 592,200 | 442億6890万 | +3.88% |
| 01/19 | 1,338 | 1,365 | 1,332 | 1,357 | +2.91% | 539,700 | 448億1951万 | +5.74% |
| 01/16 | 1,335 | 1,337 | 1,305 | 1,318 | -1.49% | 879,900 | 435億5311万 | +3.48% |
| 01/15 | 1,335 | 1,353 | 1,335 | 1,338 | +0.12% | 795,900 | 442億1384万 | +5.63% |
| 01/14 | 1,307 | 1,348 | 1,307 | 1,337 | +1.65% | 1,960,500 | 441億5878万 | +6.08% |
| 01/13 | （IR情報）15:45 株式の売出しに関するお知らせ |
| 01/13 | （IR情報）15:45 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 01/13 | 1,333 | 1,335 | 1,310 | 1,315 | -0.13% | 341,400 | 434億4299万 | +5.03% |
| 01/09 | （5%ルール）SMBC日興証券（2.47%）三井住友銀行（0.59%）三井住友DSアセットマネジメント（2.46%） |
| 01/09 | 1,332 | 1,335 | 1,307 | 1,317 | -0.38% | 256,200 | 434億9805万 | +5.67% |
| 01/08 | 1,325 | 1,333 | 1,315 | 1,322 | +1.28% | 341,700 | 436億6323万 | +6.67% |
| 01/07 | 1,320 | 1,322 | 1,302 | 1,305 | -0.51% | 362,400 | 431億1262万 | +5.84% |
| 01/06 | 1,298 | 1,315 | 1,298 | 1,312 | +1.29% | 176,700 | 433億3287万 | +6.81% |
| 01/05 | 1,303 | 1,308 | 1,288 | 1,295 | -0.38% | 330,900 | 427億8226万 | +5.97% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
