| 2017 |
| 06/27 | 160 | 160 | 159 | 159 | -0.63% | 273,000 | 271億2227万 | -0.63% |
| 06/26 | 160 | 160 | 159 | 160 | 0% | 427,000 | 272億9285万 | -0.62% |
| 06/23 | 159 | 160 | 158 | 160 | +0.63% | 416,300 | 272億9285万 | 0% |
| 06/22 | 160 | 161 | 159 | 159 | +0.63% | 465,700 | 271億2227万 | -0.63% |
| 06/21 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 06/21 | 159 | 159 | 158 | 158 | -1.25% | 540,100 | 269億5169万 | -1.25% |
| 06/20 | 159 | 161 | 159 | 160 | +0.63% | 292,200 | 272億9285万 | 0% |
| 06/19 | 158 | 160 | 157 | 159 | +0.63% | 392,000 | 271億2227万 | -0.63% |
| 06/16 | 156 | 158 | 156 | 158 | +0.64% | 529,200 | 269億5169万 | -1.25% |
| 06/15 | 158 | 158 | 156 | 157 | -0.63% | 539,300 | 267億8111万 | -1.88% |
| 06/14 | 159 | 160 | 158 | 158 | -0.63% | 375,300 | 269億5169万 | -1.25% |
| 06/13 | 158 | 160 | 157 | 159 | +1.27% | 566,600 | 271億2227万 | -0.63% |
| 06/12 | 159 | 159 | 157 | 157 | -0.63% | 319,200 | 267億8111万 | -2.48% |
| 06/09 | 159 | 160 | 158 | 158 | 0% | 315,000 | 269億5169万 | -1.86% |
| 06/08 | 160 | 161 | 158 | 158 | -1.25% | 377,900 | 269億5169万 | -1.86% |
| 06/07 | 161 | 161 | 159 | 160 | 0% | 424,500 | 272億9285万 | -0.62% |
| 06/06 | 162 | 163 | 160 | 160 | -2.44% | 1,080,300 | 272億9285万 | -1.23% |
| 06/05 | 164 | 165 | 162 | 164 | -0.61% | 1,070,400 | 279億7517万 | +1.23% |
| 06/02 | 164 | 165 | 163 | 165 | 0% | 792,200 | 281億4575万 | +2.48% |
| 06/01 | 164 | 165 | 163 | 165 | +2.48% | 2,181,200 | 281億4575万 | +2.48% |
| 05/31 | 164 | 165 | 161 | 161 | -1.83% | 562,800 | 274億6343万 | 0% |
| 05/30 | 164 | 165 | 163 | 164 | -0.61% | 1,638,000 | 279億7517万 | +1.86% |
| 05/29 | 165 | 166 | 164 | 165 | +0.61% | 369,200 | 281億4575万 | +2.48% |
| 05/26 | （IR情報）15:00 支配株主に関する事項について |
| 05/26 | 164 | 165 | 162 | 164 | 0% | 675,200 | 279億7517万 | +2.5% |
| 05/25 | 162 | 166 | 161 | 164 | +2.5% | 1,189,800 | 279億7517万 | +2.5% |
| 05/24 | 161 | 161 | 159 | 160 | 0% | 195,400 | 272億9285万 | +0.63% |
| 05/23 | 159 | 160 | 158 | 160 | +0.63% | 253,500 | 272億9285万 | +0.63% |
| 05/22 | 159 | 160 | 158 | 159 | +1.27% | 555,400 | 271億2227万 | 0% |
| 05/19 | 159 | 159 | 157 | 157 | -0.63% | 147,200 | 267億8111万 | -1.26% |
| 05/18 | 157 | 160 | 157 | 158 | 0% | 440,400 | 269億5169万 | 0% |
| 05/17 | 157 | 159 | 157 | 158 | 0% | 167,600 | 269億5169万 | 0% |
| 05/16 | 158 | 159 | 157 | 158 | 0% | 213,600 | 269億5169万 | 0% |
| 05/15 | 158 | 158 | 156 | 158 | +1.28% | 228,300 | 269億5169万 | 0% |
| 05/12 | 157 | 159 | 156 | 156 | -0.64% | 313,000 | 266億1053万 | -0.64% |
| 05/11 | 162 | 163 | 153 | 157 | -5.42% | 1,231,200 | 267億8111万 | 0% |
| 05/10 | 168 | 168 | 166 | 166 | -1.19% | 660,500 | 283億1633万 | +5.73% |
| 05/09 | 165 | 168 | 165 | 168 | +1.82% | 828,200 | 286億5749万 | +7.01% |
| 05/08 | 163 | 165 | 162 | 165 | +1.23% | 485,600 | 281億4575万 | +5.77% |
| 05/02 | 162 | 163 | 162 | 163 | +0.62% | 108,100 | 278億459万 | +5.16% |
| 05/01 | 162 | 163 | 161 | 162 | 0% | 408,300 | 276億3401万 | +4.52% |
| 04/28 | 161 | 163 | 161 | 162 | +0.62% | 279,300 | 276億3401万 | +5.19% |
| 04/27 | 162 | 163 | 161 | 161 | 0% | 377,000 | 274億6343万 | +4.55% |
| 04/26 | 160 | 162 | 159 | 161 | +0.63% | 543,400 | 274億6343万 | +5.23% |
| 04/25 | 160 | 161 | 158 | 160 | 0% | 666,600 | 272億9285万 | +5.26% |
| 04/24 | 160 | 161 | 159 | 160 | +0.63% | 434,400 | 272億9285万 | +5.26% |
| 04/21 | 158 | 159 | 157 | 159 | +1.27% | 459,100 | 271億2227万 | +4.61% |
| 04/20 | 157 | 158 | 156 | 157 | +1.29% | 618,200 | 267億8111万 | +3.97% |
| 04/19 | （IR情報）15:00 役員人事の変更に関するお知らせ |
| 04/19 | 155 | 157 | 153 | 155 | +0.65% | 648,300 | 264億3995万 | +2.65% |
| 04/18 | 154 | 156 | 153 | 154 | +0.65% | 824,100 | 262億6937万 | +2.67% |
| 04/17 | 152 | 154 | 152 | 153 | +0.66% | 394,800 | 260億9879万 | +2% |
| 04/14 | 154 | 155 | 152 | 152 | -0.65% | 2,408,200 | 259億2821万 | +2.01% |
| 04/13 | 151 | 156 | 151 | 153 | -0.65% | 2,264,200 | 260億9879万 | +2.68% |
| 04/12 | （IR情報）15:00 株式会社ヤマダ電機による株式会社ベスト電器の簡易株式交換による完全子会社化に関するお知らせ |
| 04/12 | （IR情報）15:00 平成29年2月期決算短信〔日本基準〕(連結) |
| 04/12 | （IR情報）15:00 役員人事に関するお知らせ |
| 04/12 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 04/12 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 04/12 | 152 | 154 | 151 | 154 | +1.32% | 402,500 | 262億6937万 | +3.36% |
| 04/11 | 153 | 153 | 151 | 152 | -0.65% | 351,000 | 259億2821万 | +2.7% |
| 04/10 | 152 | 153 | 150 | 153 | +2% | 255,100 | 260億9879万 | +3.38% |
| 04/07 | 152 | 152 | 149 | 150 | -0.66% | 247,200 | 255億8704万 | +1.35% |
| 04/06 | 152 | 152 | 148 | 151 | -0.66% | 540,800 | 257億5762万 | +2.72% |
| 04/05 | 154 | 154 | 150 | 152 | -1.3% | 361,100 | 259億2821万 | +3.4% |
| 04/04 | 149 | 154 | 149 | 154 | +2.67% | 936,400 | 262億6937万 | +4.76% |
| 04/03 | 150 | 151 | 149 | 150 | -1.32% | 350,400 | 255億8704万 | +2.74% |
| 03/31 | 155 | 155 | 152 | 152 | -0.65% | 410,900 | 259億2821万 | +4.11% |
| 03/30 | 154 | 156 | 152 | 153 | 0% | 884,300 | 260億9879万 | +5.52% |
| 03/29 | 150 | 153 | 148 | 153 | +3.38% | 691,400 | 260億9879万 | +5.52% |
| 03/28 | 145 | 149 | 145 | 148 | +2.07% | 791,700 | 252億4588万 | +2.78% |
| 03/27 | 155 | 166 | 143 | 145 | -3.33% | 3,502,400 | 247億3414万 | +0.69% |
| 03/24 | （IR情報）15:00 繰延税金資産の計上および業績予想の修正に関するお知らせ |
| 03/24 | 146 | 150 | 146 | 150 | +2.74% | 453,700 | 255億8704万 | +4.17% |
| 03/23 | 146 | 148 | 143 | 146 | 0% | 472,800 | 249億472万 | +1.39% |
| 03/22 | 147 | 147 | 146 | 146 | -1.35% | 134,300 | 249億472万 | +2.1% |
| 03/21 | 149 | 149 | 147 | 148 | 0% | 178,000 | 252億4588万 | +3.5% |
| 03/17 | 145 | 148 | 145 | 148 | +1.37% | 169,800 | 252億4588万 | +3.5% |
| 03/16 | 145 | 146 | 144 | 146 | 0% | 106,600 | 249億472万 | +2.1% |
| 03/15 | 143 | 146 | 143 | 146 | +1.39% | 159,600 | 249億472万 | +2.82% |
| 03/14 | 144 | 145 | 143 | 144 | 0% | 81,600 | 245億6356万 | +1.41% |
| 03/13 | 147 | 147 | 144 | 144 | -2.04% | 293,100 | 245億6356万 | +1.41% |
| 03/10 | 145 | 148 | 143 | 147 | +1.38% | 715,300 | 250億7530万 | +3.52% |
| 03/09 | 144 | 145 | 143 | 145 | 0% | 190,200 | 247億3414万 | +2.11% |
| 03/08 | 144 | 145 | 142 | 145 | +0.69% | 220,100 | 247億3414万 | +2.11% |
| 03/07 | 144 | 145 | 143 | 144 | 0% | 169,400 | 245億6356万 | +2.13% |
| 03/06 | 141 | 144 | 141 | 144 | +1.41% | 201,000 | 245億6356万 | +2.13% |
| 03/03 | 142 | 143 | 141 | 142 | -0.7% | 178,900 | 242億2240万 | +0.71% |
| 03/02 | 142 | 143 | 141 | 143 | +0.7% | 227,900 | 243億9298万 | +1.42% |
| 03/01 | 141 | 142 | 141 | 142 | 0% | 204,100 | 242億2240万 | +0.71% |
| 02/28 | 142 | 142 | 141 | 142 | +0.71% | 227,600 | 242億2240万 | +0.71% |
| 02/27 | 140 | 142 | 140 | 141 | 0% | 269,500 | 240億5182万 | 0% |
| 02/24 | 140 | 142 | 140 | 141 | 0% | 431,900 | 240億5182万 | 0% |
| 02/23 | 141 | 142 | 140 | 141 | +0.71% | 708,800 | 240億5182万 | -0.7% |
| 02/22 | 140 | 141 | 140 | 140 | 0% | 561,600 | 238億8124万 | -1.41% |
| 02/21 | 142 | 142 | 139 | 140 | -1.41% | 514,400 | 238億8124万 | -1.41% |
| 02/20 | 142 | 142 | 141 | 142 | 0% | 250,600 | 242億2240万 | 0% |
| 02/17 | 142 | 145 | 141 | 142 | 0% | 422,800 | 242億2240万 | 0% |
| 02/16 | 142 | 143 | 141 | 142 | 0% | 194,100 | 242億2240万 | 0% |
| 02/15 | 141 | 143 | 141 | 142 | +1.43% | 224,700 | 242億2240万 | -0.7% |
| 02/14 | 140 | 142 | 140 | 140 | 0% | 185,400 | 238億8124万 | -2.1% |
| 02/13 | 141 | 142 | 140 | 140 | -0.71% | 203,800 | 238億8124万 | -2.78% |
| 02/10 | 140 | 141 | 139 | 141 | +0.71% | 151,300 | 240億5182万 | -2.76% |
| 02/09 | 140 | 141 | 139 | 140 | 0% | 211,500 | 238億8124万 | -3.45% |
| 02/08 | 142 | 142 | 140 | 140 | -0.71% | 115,900 | 238億8124万 | -4.11% |
| 02/07 | 142 | 142 | 140 | 141 | -0.7% | 120,100 | 240億5182万 | -3.42% |
| 02/06 | 142 | 143 | 140 | 142 | +1.43% | 211,800 | 242億2240万 | -3.4% |
| 02/03 | 140 | 141 | 140 | 140 | -0.71% | 242,600 | 238億8124万 | -4.76% |
| 02/02 | 141 | 142 | 140 | 141 | 0% | 146,900 | 240億5182万 | -4.73% |
