| 2024 |
| 09/18 | 2,695 | 2,740 | 2,666 | 2,700 | +1.31% | 55,200 | 297億3284万 | -3.47% |
| 09/17 | 2,630 | 2,680 | 2,624 | 2,665 | +1.52% | 69,600 | 293億4742万 | -4.65% |
| 09/13 | 2,610 | 2,645 | 2,590 | 2,625 | +0.19% | 52,900 | 289億693万 | -6.02% |
| 09/12 | 2,640 | 2,712 | 2,616 | 2,620 | -0.46% | 64,600 | 288億5187万 | -6.09% |
| 09/11 | 2,590 | 2,700 | 2,568 | 2,632 | -0.27% | 144,700 | 289億8402万 | -5.76% |
| 09/10 | （IR情報）15:00 2024年8月度月次売上高のお知らせ |
| 09/10 | （IR情報）15:00 2025年1月期中間期決算説明資料 |
| 09/10 | （IR情報）15:00 2025年1月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 09/10 | 2,697 | 2,697 | 2,630 | 2,639 | -1.2% | 130,200 | 290億6110万 | -5.72% |
| 09/09 | 2,637 | 2,694 | 2,620 | 2,671 | -3.75% | 56,900 | 294億1349万 | -4.16% |
| 09/06 | 2,824 | 2,829 | 2,761 | 2,775 | -1.74% | 47,900 | 305億5876万 | -0.72% |
| 09/05 | 2,815 | 2,877 | 2,800 | 2,824 | -0.67% | 55,500 | 310億9835万 | +0.64% |
| 09/04 | 2,895 | 2,935 | 2,822 | 2,843 | -4.76% | 55,400 | 313億758万 | +0.78% |
| 09/03 | 2,946 | 3,030 | 2,946 | 2,985 | +2.05% | 36,200 | 328億7131万 | +5.44% |
| 09/02 | 2,981 | 2,981 | 2,910 | 2,925 | -0.88% | 31,500 | 322億1058万 | +3.03% |
| 09/02 | （空売り報告）Barclays Capital Securities Ltd 47,762株（0.43%）-0.1%義務消失 |
| 08/30 | 2,880 | 2,958 | 2,880 | 2,951 | +3.58% | 29,600 | 324億9690万 | +3.62% |
| 08/29 | 2,866 | 2,885 | 2,839 | 2,849 | -0.59% | 27,400 | 313億7366万 | -0.28% |
| 08/29 | （空売り報告）Barclays Capital Securities Ltd 59,362株（0.53%）新規 |
| 08/28 | 2,865 | 2,888 | 2,844 | 2,866 | -1.07% | 22,800 | 315億6086万 | -0.17% |
| 08/27 | 2,855 | 2,904 | 2,839 | 2,897 | +1.61% | 23,200 | 319億224万 | +0.35% |
| 08/26 | 2,850 | 2,874 | 2,838 | 2,851 | +0.07% | 27,500 | 313億9568万 | -1.79% |
| 08/23 | 2,892 | 2,900 | 2,805 | 2,849 | -1.01% | 31,900 | 313億7366万 | -2.53% |
| 08/22 | 2,865 | 2,905 | 2,858 | 2,878 | +1.34% | 25,800 | 316億9301万 | -2.64% |
| 08/22 | （空売り報告）BNP Paribas Financial Markets SNC 77,000株（0.69%）-0.01% |
| 08/21 | 2,826 | 2,900 | 2,826 | 2,840 | -0.87% | 24,000 | 312億7455万 | -4.98% |
| 08/20 | 2,851 | 2,905 | 2,847 | 2,865 | +2.5% | 39,800 | 315億4985万 | -5.32% |
| 08/19 | 2,829 | 2,847 | 2,783 | 2,795 | -2.85% | 49,000 | 307億7900万 | -8.81% |
| 08/16 | （IR情報）15:20 (開示事項の経過)食品スーパー事業トーホーストアBiVi土山店の後継テナント決定のお知らせ |
| 08/16 | （IR情報）15:20 第14回トーホーグループ 子ども参観日 |
| 08/16 | 2,820 | 2,886 | 2,800 | 2,877 | +5.15% | 43,400 | 316億8200万 | -7.34% |
| 08/16 | （空売り報告）BNP Paribas Financial Markets SNC 77,400株（0.7%）+0.2% |
| 08/15 | （IR情報）15:00 2024年7月度月次売上高のお知らせ |
| 08/15 | 2,746 | 2,785 | 2,714 | 2,736 | -1.08% | 53,100 | 301億2928万 | -12.84% |
| 08/14 | 2,705 | 2,809 | 2,686 | 2,766 | +4.18% | 26,400 | 304億5965万 | -13.02% |
| 08/13 | 2,658 | 2,665 | 2,596 | 2,655 | +1.72% | 50,400 | 292億3730万 | -17.5% |
| 08/09 | 2,600 | 2,656 | 2,551 | 2,610 | +1.87% | 63,400 | 287億4175万 | -20.06% |
| 08/08 | 2,630 | 2,680 | 2,562 | 2,562 | -4.4% | 64,300 | 282億1316万 | -22.6% |
| 08/07 | 2,678 | 2,803 | 2,605 | 2,680 | -3.53% | 60,200 | 295億1260万 | -20.14% |
| 08/06 | 2,655 | 2,778 | 2,605 | 2,778 | +17.96% | 77,500 | 305億9179万 | -18.13% |
| 08/05 | 2,696 | 2,710 | 2,354 | 2,355 | -17.48% | 114,400 | 259億3365万 | -31.3% |
| 08/05 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 67,700株（0.61%）新規 |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 52,984株（0.48%）-0.02%義務消失 |
| 08/02 | 2,960 | 2,960 | 2,845 | 2,854 | -6.58% | 58,500 | 314億2872万 | -18.04% |
| 08/01 | 3,160 | 3,195 | 3,045 | 3,055 | -4.53% | 32,700 | 336億4216万 | -13.36% |
| 07/31 | 3,095 | 3,210 | 3,080 | 3,200 | +3.39% | 42,600 | 352億3893万 | -10.09% |
| 07/30 | 3,110 | 3,130 | 3,070 | 3,095 | -3.13% | 81,900 | 340億8265万 | -13.62% |
| 07/30 | （空売り報告）BNP Paribas Financial Markets SNC 55,400株（0.5%）新規 |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,884株（0.5%）再IN |
| 07/29 | 3,150 | 3,210 | 3,140 | 3,195 | +1.91% | 82,200 | 351億8387万 | -11.54% |
| 07/26 | 3,165 | 3,250 | 3,130 | 3,135 | -1.1% | 52,200 | 345億2314万 | -13.73% |
| 07/25 | 3,190 | 3,210 | 3,150 | 3,170 | -1.4% | 52,200 | 349億856万 | -13.46% |
| 07/24 | 3,285 | 3,285 | 3,205 | 3,215 | -1.53% | 47,400 | 354億411万 | -12.85% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 53,184株（0.48%）-0.08%義務消失 |
| 07/23 | 3,295 | 3,335 | 3,265 | 3,265 | -0.61% | 53,300 | 359億5472万 | -12.04% |
| 07/22 | 3,360 | 3,375 | 3,285 | 3,285 | -2.38% | 74,100 | 361億7496万 | -11.95% |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,984株（0.56%）-0.13% |
| 07/19 | （5%ルール）三井住友トラスト・アセットマネジメント（3.05%）日興アセットマネジメント（1.1%） |
| 07/19 | 3,640 | 3,640 | 3,360 | 3,365 | -8.06% | 146,000 | 370億5593万 | -10.12% |
| 07/18 | 3,685 | 3,760 | 3,660 | 3,660 | -1.35% | 78,300 | 403億452万 | -1.98% |
| 07/17 | 3,755 | 3,755 | 3,640 | 3,710 | -1.2% | 69,100 | 408億5513万 | -0.13% |
| 07/16 | 3,830 | 3,830 | 3,730 | 3,755 | -2.21% | 60,900 | 413億5068万 | +1.71% |
| 07/12 | （IR情報）15:00 2024年6月度月次売上高のお知らせ |
| 07/12 | 3,785 | 3,880 | 3,780 | 3,840 | +1.19% | 28,700 | 422億8671万 | +4.72% |
| 07/11 | 3,750 | 3,795 | 3,725 | 3,795 | +1.47% | 27,500 | 417億9116万 | +4.34% |
| 07/10 | 3,790 | 3,845 | 3,740 | 3,740 | -0.53% | 45,600 | 411億8550万 | +3.6% |
| 07/09 | 3,715 | 3,780 | 3,700 | 3,760 | +1.21% | 23,700 | 414億574万 | +4.88% |
| 07/08 | 3,815 | 3,860 | 3,715 | 3,715 | -3.13% | 51,100 | 409億1019万 | +4.32% |
| 07/05 | 3,750 | 3,840 | 3,745 | 3,835 | +2.68% | 44,700 | 422億3165万 | +8.52% |
| 07/04 | 3,735 | 3,770 | 3,695 | 3,735 | +0.95% | 33,500 | 411億3044万 | +6.62% |
| 07/03 | 3,650 | 3,730 | 3,645 | 3,700 | +2.07% | 35,900 | 407億4501万 | +6.51% |
| 07/02 | 3,635 | 3,660 | 3,590 | 3,625 | -0.68% | 50,300 | 399億1910万 | +5.16% |
| 07/01 | 3,690 | 3,700 | 3,635 | 3,650 | -0.95% | 50,400 | 401億9440万 | +6.54% |
| 06/28 | 3,930 | 3,930 | 3,670 | 3,685 | -6.83% | 96,500 | 405億7983万 | +8.19% |
| 06/27 | 3,900 | 3,975 | 3,870 | 3,955 | +1.67% | 76,900 | 435億5311万 | +16.94% |
| 06/26 | 3,815 | 3,890 | 3,810 | 3,890 | +2.23% | 46,700 | 428億3732万 | +16.19% |
| 06/25 | 3,845 | 3,850 | 3,780 | 3,805 | -0.39% | 37,800 | 419億129万 | +14.68% |
| 06/24 | 3,815 | 3,840 | 3,745 | 3,820 | +1.87% | 77,000 | 420億6647万 | +16.04% |
| 06/21 | 3,795 | 3,845 | 3,750 | 3,750 | -2.47% | 39,700 | 412億9562万 | +14.89% |
| 06/20 | 3,825 | 3,880 | 3,765 | 3,845 | +0.65% | 36,100 | 423億4177万 | +18.67% |
| 06/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 76,384株（0.69%）-0.01% |
| 06/19 | 3,800 | 3,840 | 3,750 | 3,820 | +0.66% | 57,400 | 420億6647万 | +18.86% |
| 06/18 | 3,740 | 3,870 | 3,740 | 3,795 | +1.47% | 106,300 | 417億9116万 | +18.97% |
| 06/17 | 3,595 | 3,775 | 3,495 | 3,740 | +3.89% | 181,400 | 411億8550万 | +18.06% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 77,484株（0.7%）+0.02% |
| 06/14 | 3,200 | 3,600 | 3,175 | 3,600 | +15.02% | 314,400 | 396億4379万 | +14.36% |
| 06/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,884株（0.68%）-0.1% |
| 06/13 | （IR情報）15:15 当社の取締役等に対する業績連動型株式報酬制度の詳細決定及び第三者割当による自己株式処分に関するお知らせ |
| 06/13 | （IR情報）15:00 2024年5月度月次売上高のお知らせ |
| 06/13 | （IR情報）15:00 2025年1月期第1四半期決算説明資料 |
| 06/13 | （IR情報）15:00 2025年1月期第1四半期決算短信〔日本基準〕(連結) |
| 06/13 | （IR情報）15:00 もったいないバナナを使用「EAST BEEフリーカットケーキ ショコラバナナ」2024年6月15日から順次取り扱い開始 |
| 06/13 | （IR情報）15:00 当社連結子会社の人事異動に関するお知らせ |
| 06/13 | 3,155 | 3,160 | 3,105 | 3,130 | -1.88% | 56,800 | 344億6807万 | -0.13% |
| 06/12 | 3,120 | 3,215 | 3,120 | 3,190 | +1.92% | 39,100 | 351億2880万 | +1.66% |
| 06/11 | 3,155 | 3,190 | 3,125 | 3,130 | 0% | 20,300 | 344億6807万 | -0.22% |
| 06/10 | 3,085 | 3,135 | 3,085 | 3,130 | +1.46% | 22,800 | 344億6807万 | -0.32% |
| 06/07 | 3,110 | 3,120 | 3,075 | 3,085 | -1.12% | 12,600 | 339億7253万 | -1.88% |
| 06/06 | 3,140 | 3,160 | 3,115 | 3,120 | -0.16% | 23,100 | 343億5795万 | -0.92% |
| 06/05 | 3,105 | 3,130 | 3,055 | 3,125 | -0.48% | 18,900 | 344億1301万 | -0.89% |
| 06/04 | 3,050 | 3,140 | 3,040 | 3,140 | +2.95% | 32,400 | 345億7820万 | -0.57% |
| 06/03 | 3,085 | 3,090 | 3,045 | 3,050 | 0% | 17,200 | 335億8710万 | -3.48% |
| 05/31 | 3,085 | 3,095 | 3,010 | 3,050 | +0.66% | 20,400 | 335億8710万 | -3.79% |
| 05/30 | 3,000 | 3,090 | 2,937 | 3,030 | +0.5% | 26,700 | 333億6686万 | -4.54% |
| 05/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 86,984株（0.78%）-0.02% |
| 05/29 | 3,095 | 3,125 | 3,015 | 3,015 | -2.58% | 38,000 | 332億168万 | -5.1% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 88,684株（0.8%）+0.01% |
| 05/28 | 3,145 | 3,165 | 3,095 | 3,095 | -1.75% | 19,000 | 340億8265万 | -2.55% |
| 05/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,984株（0.79%）-0.01% |
| 05/27 | 3,150 | 3,170 | 3,100 | 3,150 | +1.78% | 31,600 | 346億8832万 | -0.97% |
| 05/24 | 3,085 | 3,115 | 3,065 | 3,095 | 0% | 35,400 | 340億8265万 | -2.76% |
| 05/23 | 3,150 | 3,150 | 3,090 | 3,095 | -1.43% | 23,500 | 340億8265万 | -2.89% |
| 05/22 | 3,150 | 3,170 | 3,095 | 3,140 | -0.32% | 22,500 | 345億7820万 | -1.63% |
| 05/21 | 3,140 | 3,180 | 3,140 | 3,150 | +0.8% | 28,000 | 346億8832万 | -1.44% |
| 05/20 | 3,160 | 3,200 | 3,125 | 3,125 | -0.79% | 24,400 | 344億1301万 | -2.34% |
| 05/17 | 3,205 | 3,210 | 3,095 | 3,150 | -1.72% | 61,100 | 346億8832万 | -1.72% |
| 05/16 | 3,220 | 3,230 | 3,170 | 3,205 | -0.47% | 18,100 | 352億9399万 | -0.06% |
| 05/15 | （IR情報）15:00 (開示事項の経過)食品スーパー事業の店舗閉鎖予定日確定のお知らせ |
| 05/15 | （IR情報）14:00 2024年4月度月次売上高のお知らせ |
| 05/15 | 3,240 | 3,240 | 3,180 | 3,220 | -0.46% | 18,500 | 354億5917万 | +0.34% |
| 05/14 | 3,245 | 3,260 | 3,215 | 3,235 | -0.46% | 13,300 | 356億2435万 | +0.87% |
| 05/13 | 3,250 | 3,260 | 3,225 | 3,250 | -0.15% | 10,200 | 357億8953万 | +1.47% |
| 05/10 | 3,250 | 3,260 | 3,225 | 3,255 | +1.09% | 20,900 | 358億4460万 | +1.78% |
| 05/09 | 3,145 | 3,230 | 3,115 | 3,220 | +1.74% | 25,600 | 354億5917万 | +0.94% |
| 05/08 | 3,185 | 3,195 | 3,165 | 3,165 | -0.94% | 17,700 | 348億5350万 | -0.6% |
| 05/07 | 3,240 | 3,240 | 3,180 | 3,195 | -1.69% | 22,100 | 351億8387万 | +0.47% |
| 05/02 | 3,170 | 3,255 | 3,170 | 3,250 | +1.56% | 22,700 | 357億8953万 | +2.52% |
| 05/01 | 3,200 | 3,225 | 3,185 | 3,200 | -0.31% | 23,300 | 352億3893万 | +1.33% |
| 04/30 | 3,205 | 3,250 | 3,140 | 3,210 | -1.23% | 32,900 | 353億4905万 | +2% |
| 04/26 | 3,190 | 3,270 | 3,180 | 3,250 | +1.72% | 33,100 | 357億8953万 | +3.64% |
| 04/25 | 3,275 | 3,305 | 3,165 | 3,195 | -3.47% | 40,400 | 351億8387万 | +2.37% |
| 04/24 | 3,170 | 3,315 | 3,170 | 3,310 | +4.91% | 53,800 | 364億5026万 | +6.5% |
| 04/23 | （IR情報）15:00 当社連結子会社の人事異動に関するお知らせ |
