| 2026 |
| 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% |
| 2025 |
| 12/30 | 1,305 | 1,320 | 1,300 | 1,300 | -0.13% | 245,400 | 429億4744万 | +6.82% |
| 12/29 | 1,288 | 1,305 | 1,288 | 1,302 | +0.77% | 373,200 | 430億250万 | +7.49% |
| 12/26 | 1,267 | 1,292 | 1,267 | 1,292 | +1.97% | 110,100 | 426億7214万 | +7.19% |
| 12/25 | 1,262 | 1,268 | 1,257 | 1,267 | +1.06% | 105,600 | 418億4623万 | +5.64% |
| 12/24 | 1,260 | 1,268 | 1,253 | 1,253 | -0.92% | 58,500 | 414億574万 | +4.97% |
| 12/23 | 1,255 | 1,272 | 1,255 | 1,265 | +0.8% | 56,100 | 417億9116万 | +6.39% |
| 12/22 | 1,278 | 1,287 | 1,253 | 1,255 | -1.18% | 89,100 | 414億6080万 | +6% |
| 12/19 | 1,277 | 1,292 | 1,268 | 1,270 | 0% | 131,400 | 419億5635万 | +7.81% |
| 12/18 | 1,257 | 1,278 | 1,248 | 1,270 | +1.2% | 81,600 | 419億5635万 | +8.27% |
| 12/17 | 1,265 | 1,282 | 1,252 | 1,255 | +0.27% | 129,900 | 414億6080万 | +7.63% |
| 12/16 | 1,315 | 1,323 | 1,247 | 1,252 | -4.33% | 256,200 | 413億5068万 | +7.9% |
| 12/15 | 1,265 | 1,332 | 1,260 | 1,308 | +3.43% | 392,100 | 432億2275万 | +13.28% |
| 12/12 | 1,220 | 1,275 | 1,203 | 1,265 | +10.8% | 519,900 | 417億9116万 | +10.29% |
| 12/11 | （IR情報）17:45 （訂正）「当社及び連結子会社の組織変更・人事異動に関するお知らせ」の一部訂正について |
| 12/11 | （IR情報）15:30 2025年11月度月次売上高のお知らせ |
| 12/11 | （IR情報）15:30 2026年1月期第3四半期決算説明資料 |
| 12/11 | （IR情報）15:30 2026年1月期第3四半期決算短信〔日本基準〕(連結) |
| 12/11 | （IR情報）15:30 当社及び連結子会社の組織変更・人事異動に関するお知らせ |
| 12/11 | 1,167 | 1,167 | 1,142 | 1,142 | -1.86% | 110,400 | 377億1666万 | +0.15% |
| 12/10 | 1,147 | 1,163 | 1,145 | 1,163 | +2.05% | 65,700 | 384億3245万 | +2.14% |
| 12/09 | （IR情報）15:00 直営コーヒーショップ「toho coffee shop 神戸元町」2025年12月15日（月）オープン |
| 12/09 | 1,143 | 1,150 | 1,133 | 1,140 | -0.15% | 62,400 | 376億6160万 | +0.18% |
| 12/08 | 1,162 | 1,162 | 1,135 | 1,142 | -0.44% | 51,900 | 377億1666万 | +0.5% |
| 12/05 | 1,158 | 1,167 | 1,147 | 1,147 | -0.86% | 47,700 | 378億8185万 | +1.03% |
| 12/04 | 1,145 | 1,162 | 1,145 | 1,157 | +0.87% | 54,600 | 382億1221万 | +2.09% |
| 12/03 | （IR情報）15:00 プロの食材の店「A-プライスぴおシティ桜木町店」2026年1月30日(金)10時 新規オープン |
| 12/03 | 1,158 | 1,163 | 1,147 | 1,147 | -1.29% | 63,600 | 378億8185万 | +1.3% |
| 12/02 | 1,168 | 1,172 | 1,158 | 1,162 | +0.29% | 37,500 | 383億7739万 | +2.62% |
| 12/01 | 1,180 | 1,183 | 1,157 | 1,158 | -1.28% | 61,200 | 382億6727万 | +2.42% |
| 11/28 | 1,170 | 1,180 | 1,167 | 1,173 | +0.28% | 45,900 | 387億6282万 | +3.93% |
| 11/27 | 1,157 | 1,170 | 1,153 | 1,170 | +0.57% | 83,400 | 386億5270万 | +3.72% |
| 11/26 | 1,165 | 1,167 | 1,157 | 1,163 | +0.87% | 68,400 | 384億3245万 | +3.41% |
| 11/25 | 1,160 | 1,167 | 1,150 | 1,153 | -0.14% | 53,700 | 381億209万 | +2.7% |
| 11/21 | 1,133 | 1,157 | 1,133 | 1,155 | +1.32% | 83,400 | 381億5715万 | +3.03% |
| 11/20 | 1,143 | 1,148 | 1,133 | 1,140 | +0.44% | 36,600 | 376億6160万 | +1.88% |
| 11/19 | 1,137 | 1,145 | 1,128 | 1,135 | -0.44% | 30,900 | 374億9642万 | +1.52% |
| 11/18 | 1,132 | 1,153 | 1,132 | 1,140 | +0.74% | 90,600 | 376億6160万 | +2.06% |
| 11/17 | （IR情報）15:30 2025年10月度月次売上高のお知らせ |
| 11/17 | 1,125 | 1,132 | 1,113 | 1,132 | +0.74% | 47,100 | 373億8630万 | +1.49% |
| 11/14 | （IR情報）15:30 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）に関するお知らせ |
| 11/14 | 1,118 | 1,125 | 1,117 | 1,123 | +0.15% | 44,400 | 371億1099万 | +0.75% |
| 11/13 | 1,120 | 1,127 | 1,117 | 1,122 | +0.6% | 27,300 | 370億5593万 | +0.6% |
| 11/12 | 1,107 | 1,123 | 1,105 | 1,115 | +0.75% | 53,100 | 368億3569万 | 0% |
| 11/11 | 1,113 | 1,120 | 1,100 | 1,107 | -0.6% | 44,400 | 365億6039万 | -0.75% |
| 11/10 | 1,115 | 1,122 | 1,105 | 1,113 | +0.91% | 33,300 | 367億8063万 | -0.15% |
| 11/07 | 1,107 | 1,113 | 1,100 | 1,103 | -0.3% | 52,200 | 364億5026万 | -1.05% |
| 11/06 | 1,117 | 1,122 | 1,107 | 1,107 | -0.9% | 74,400 | 365億6039万 | -0.75% |
| 11/05 | 1,118 | 1,122 | 1,103 | 1,117 | -0.15% | 55,800 | 368億9075万 | +0.06% |
| 11/04 | 1,117 | 1,128 | 1,108 | 1,118 | +1.05% | 58,200 | 369億4581万 | +0.03% |
| 10/31 | 1,107 | 1,115 | 1,102 | 1,107 | 0% | 54,900 | 365億6039万 | -1.19% |
| 10/30 | 1,110 | 1,115 | 1,100 | 1,107 | -0.15% | 255,900 | 365億6039万 | -1.28% |
| 10/29 | （IR情報）15:00 宮古島初進出「宮古島営業所」「A-プライス宮古島店」営業開始 |
| 10/29 | 1,122 | 1,127 | 1,108 | 1,108 | -1.48% | 66,600 | 366億1545万 | -1.31% |
| 10/28 | 1,137 | 1,138 | 1,122 | 1,125 | -1.46% | 67,200 | 371億6606万 | +0.09% |
| 10/27 | 1,140 | 1,145 | 1,137 | 1,142 | +1.03% | 89,400 | 377億1666万 | +1.57% |
| 10/24 | 1,130 | 1,132 | 1,123 | 1,130 | +0.15% | 53,400 | 373億3124万 | +0.44% |
| 10/23 | 1,128 | 1,140 | 1,123 | 1,128 | -0.29% | 81,000 | 372億7618万 | +0.21% |
| 10/22 | 1,117 | 1,132 | 1,113 | 1,132 | +2.11% | 82,500 | 373億8630万 | +0.5% |
| 10/21 | 1,117 | 1,118 | 1,108 | 1,108 | -0.75% | 37,500 | 366億1545万 | -1.57% |
| 10/20 | 1,108 | 1,123 | 1,107 | 1,117 | +1.82% | 47,400 | 368億9075万 | -1.09% |
| 10/17 | 1,105 | 1,110 | 1,093 | 1,097 | -1.35% | 45,300 | 362億3002万 | -3.12% |
| 10/16 | 1,117 | 1,125 | 1,107 | 1,112 | -0.45% | 37,200 | 367億2557万 | -2.14% |
| 10/15 | 1,102 | 1,122 | 1,102 | 1,117 | +2.29% | 52,800 | 368億9075万 | -1.96% |
| 10/14 | （IR情報）15:30 2025年9月度月次売上高のお知らせ |
| 10/14 | 1,100 | 1,102 | 1,087 | 1,092 | -1.65% | 83,400 | 360億6484万 | -4.49% |
| 10/10 | 1,120 | 1,122 | 1,105 | 1,110 | -1.77% | 112,200 | 366億7051万 | -3.14% |
| 10/09 | 1,125 | 1,130 | 1,120 | 1,130 | +0.44% | 54,600 | 373億3124万 | -1.57% |
| 10/08 | 1,118 | 1,132 | 1,118 | 1,125 | +0.6% | 63,900 | 371億6606万 | -2.09% |
| 10/07 | 1,115 | 1,120 | 1,103 | 1,118 | +0.45% | 59,400 | 369億4581万 | -2.75% |
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。
