| 2021 |
| 01/14 | 1,667 | 1,705 | 1,664 | 1,704 | +2.22% | 187,600 | 674億33万 | -8.24% |
| 01/13 | 1,674 | 1,680 | 1,657 | 1,667 | -0.6% | 148,700 | 659億3683万 | -10.57% |
| 01/12 | 1,676 | 1,689 | 1,658 | 1,677 | +0.06% | 172,200 | 663億3237万 | -10.46% |
| 01/08 | 1,663 | 1,679 | 1,648 | 1,676 | +0.48% | 217,600 | 662億9282万 | -10.95% |
| 01/07 | 1,696 | 1,715 | 1,667 | 1,668 | -1.53% | 288,600 | 659億7638万 | -11.7% |
| 01/06 | 1,702 | 1,725 | 1,690 | 1,694 | +0.06% | 177,300 | 670億479万 | -10.61% |
| 01/05 | 1,750 | 1,750 | 1,693 | 1,693 | -3.64% | 237,600 | 669億6524万 | -10.85% |
| 01/04 | 1,820 | 1,820 | 1,737 | 1,757 | -4.51% | 268,400 | 694億9671万 | -7.72% |
| 2020 |
| 12/30 | 1,867 | 1,875 | 1,840 | 1,840 | -1.81% | 193,400 | 727億7970万 | -3.51% |
| 12/29 | 1,876 | 1,910 | 1,840 | 1,874 | -0.74% | 914,400 | 741億2455万 | -1.78% |
| 12/28 | 1,949 | 1,956 | 1,870 | 1,888 | -3.13% | 848,800 | 746億7830万 | -1.1% |
| 12/25 | 15:00 早期希望退職者の募集の結果に関するお知らせ |
| 12/25 | 1,948 | 1,958 | 1,941 | 1,949 | +0.52% | 232,200 | 770億9111万 | +2.15% |
| 12/24 | 1,942 | 1,964 | 1,935 | 1,939 | -0.1% | 193,000 | 766億9557万 | +1.84% |
| 12/23 | 1,965 | 1,972 | 1,935 | 1,941 | -0.61% | 163,400 | 767億7468万 | +2% |
| 12/22 | 1,952 | 1,967 | 1,945 | 1,953 | -0.36% | 157,300 | 772億4933万 | +2.52% |
| 12/21 | 1,972 | 1,978 | 1,954 | 1,960 | -0.36% | 110,100 | 775億2621万 | +3.05% |
| 12/18 | 1,955 | 1,970 | 1,938 | 1,967 | +0.51% | 155,500 | 778億308万 | +3.64% |
| 12/17 | 1,960 | 1,979 | 1,940 | 1,957 | +0.36% | 195,200 | 774億754万 | +3.05% |
| 12/16 | 1,952 | 1,971 | 1,946 | 1,950 | +0.78% | 105,400 | 771億3066万 | +2.52% |
| 12/15 | 1,934 | 1,955 | 1,923 | 1,935 | -0.82% | 141,300 | 765億3735万 | +1.57% |
| 12/14 | 1,960 | 1,977 | 1,945 | 1,951 | -0.61% | 157,500 | 771億7022万 | +2.63% |
| 12/11 | 1,938 | 1,965 | 1,926 | 1,963 | +0.98% | 220,100 | 776億4487万 | +3.42% |
| 12/10 | 1,954 | 1,955 | 1,927 | 1,944 | +0.05% | 252,800 | 768億9334万 | +2.64% |
| 12/09 | 1,928 | 1,947 | 1,911 | 1,943 | +0.94% | 308,200 | 768億5378万 | +2.8% |
| 12/08 | 1,886 | 1,931 | 1,871 | 1,925 | +2.07% | 284,300 | 761億4181万 | +2.12% |
| 12/07 | 1,909 | 1,912 | 1,881 | 1,886 | -0.95% | 160,600 | 745億9920万 | +0.37% |
| 12/04 | 1,900 | 1,912 | 1,892 | 1,904 | +0.9% | 240,000 | 753億1117万 | +1.44% |
| 12/03 | 1,871 | 1,895 | 1,856 | 1,887 | +1.07% | 333,900 | 746億3875万 | +0.59% |
| 12/02 | 1,826 | 1,875 | 1,801 | 1,867 | +3.26% | 241,000 | 738億4767万 | -0.43% |
| 12/01 | 1,797 | 1,809 | 1,786 | 1,808 | +1.46% | 161,300 | 715億1397万 | -3.62% |
| 11/30 | 1,821 | 1,821 | 1,782 | 1,782 | -3.2% | 332,900 | 704億8556万 | -5.11% |
| 11/27 | 1,810 | 1,846 | 1,803 | 1,841 | +1.15% | 257,700 | 728億1926万 | -2.13% |
| 11/26 | 1,839 | 1,839 | 1,814 | 1,820 | -1.83% | 231,400 | 719億8862万 | -3.29% |
| 11/25 | 1,935 | 1,935 | 1,851 | 1,854 | -2.68% | 179,600 | 733億3346万 | -1.54% |
| 11/24 | 1,895 | 1,928 | 1,881 | 1,905 | +2.47% | 186,100 | 753億5073万 | +1.22% |
| 11/20 | 1,851 | 1,873 | 1,835 | 1,859 | -0.59% | 160,400 | 735億3123万 | -0.91% |
| 11/19 | 1,919 | 1,927 | 1,858 | 1,870 | -2.35% | 275,100 | 739億6633万 | -0.27% |
| 11/18 | 12:00 (訂正)「通期業績予想および配当予想に関するお知らせ」の一部訂正について |
| 11/18 | 1,972 | 1,972 | 1,911 | 1,915 | -2.99% | 170,500 | 757億4627万 | +2.19% |
| 11/17 | 1,939 | 1,991 | 1,933 | 1,974 | +4.44% | 349,400 | 780億7996万 | +5.45% |
| 11/16 | 1,883 | 1,930 | 1,879 | 1,890 | +1.5% | 220,900 | 747億5741万 | +1.18% |
| 11/13 | 15:00 通期業績予想および配当予想に関するお知らせ |
| 11/13 | 15:00 2020年12月期(第3四半期)決算参考資料 |
| 11/13 | 15:00 2020年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | 10:00 当社に関する一部報道について |
| 11/13 | 1,940 | 1,941 | 1,850 | 1,862 | -6.01% | 312,300 | 736億4989万 | -0.32% |
| 11/12 | 2,015 | 2,034 | 1,967 | 1,981 | -2.65% | 179,200 | 783億5684万 | +5.99% |
| 11/11 | 2,024 | 2,035 | 2,002 | 2,035 | +0.59% | 260,400 | 804億9277万 | +9.12% |
| 11/10 | 1,950 | 2,040 | 1,947 | 2,023 | +9.53% | 483,000 | 800億1812万 | +8.76% |
| 11/09 | 1,889 | 1,892 | 1,847 | 1,847 | -1.18% | 114,900 | 730億5658万 | -0.38% |
| 11/06 | 1,874 | 1,881 | 1,857 | 1,869 | +0.16% | 132,700 | 739億2677万 | +0.81% |
| 11/05 | 1,842 | 1,873 | 1,830 | 1,866 | +1.19% | 148,000 | 738億811万 | +0.76% |
| 11/04 | 1,847 | 1,854 | 1,829 | 1,844 | +1.82% | 130,300 | 729億3792万 | -0.49% |
| 11/02 | 1,786 | 1,823 | 1,786 | 1,811 | +2.26% | 114,900 | 716億3263万 | -2.37% |
| 10/30 | 1,830 | 1,831 | 1,764 | 1,771 | -3.96% | 134,200 | 700億5046万 | -4.63% |
| 10/29 | 1,832 | 1,865 | 1,823 | 1,844 | -1.07% | 72,900 | 729億3792万 | -0.86% |
| 10/28 | 1,870 | 1,873 | 1,831 | 1,864 | -0.75% | 94,500 | 737億2900万 | 0% |
| 10/27 | 16:30 早期希望退職者の募集に関するお知らせ |
| 10/27 | 16:30 当社グループにおける組織再編(完全子会社間の合併)に関するお知らせ |
| 10/27 | 16:30 簡易株式交換によるアールアンドケーフードサービス株式会社の完全子会社化に関する株式交換契約締結のお知らせ |
| 10/27 | 1,879 | 1,880 | 1,855 | 1,878 | -0.27% | 59,300 | 742億8276万 | +0.54% |
| 10/26 | 1,884 | 1,913 | 1,876 | 1,883 | +0.53% | 112,200 | 744億8053万 | +0.7% |
| 10/23 | 1,841 | 1,884 | 1,828 | 1,873 | +2.02% | 98,900 | 740億8499万 | +0.05% |
| 10/22 | 1,870 | 1,870 | 1,819 | 1,836 | -2.6% | 107,800 | 726億2149万 | -1.98% |
| 10/21 | 1,850 | 1,907 | 1,850 | 1,885 | +2.5% | 113,000 | 745億5964万 | +0.48% |
| 10/20 | 1,822 | 1,864 | 1,817 | 1,839 | +0.99% | 104,300 | 727億4015万 | -2.02% |
| 10/19 | 1,767 | 1,825 | 1,765 | 1,821 | +3.88% | 101,400 | 720億2817万 | -3.14% |
| 10/16 | 1,827 | 1,827 | 1,729 | 1,753 | -4.31% | 242,700 | 693億3849万 | -6.85% |
| 10/15 | 1,859 | 1,873 | 1,831 | 1,832 | -1.51% | 92,300 | 724億6327万 | -3.02% |
| 10/14 | 1,872 | 1,883 | 1,857 | 1,860 | -0.59% | 43,400 | 735億7079万 | -1.59% |
| 10/13 | 1,876 | 1,886 | 1,853 | 1,871 | +0.27% | 51,500 | 740億588万 | -0.9% |
| 10/12 | 1,874 | 1,874 | 1,854 | 1,866 | -0.48% | 55,700 | 738億811万 | -1.11% |
| 10/09 | 1,899 | 1,899 | 1,853 | 1,875 | -0.9% | 105,400 | 741億6410万 | -0.53% |
| 10/08 | 1,910 | 1,915 | 1,888 | 1,892 | -0.26% | 96,100 | 748億3652万 | +0.42% |
| 10/07 | 1,892 | 1,908 | 1,868 | 1,897 | +0.21% | 79,000 | 750億3429万 | +0.8% |
| 10/06 | 1,893 | 1,910 | 1,874 | 1,893 | +0.21% | 87,600 | 748億7607万 | +0.8% |
| 10/05 | 1,880 | 1,899 | 1,864 | 1,889 | +2.55% | 92,200 | 747億1786万 | +0.8% |
| 10/02 | 1,837 | 1,867 | 1,826 | 1,842 | +1.32% | 144,500 | 728億5881万 | -1.6% |
| 09/30 | 1,876 | 1,891 | 1,818 | 1,818 | -3.25% | 116,900 | 719億951万 | -2.78% |
| 09/29 | 1,890 | 1,895 | 1,871 | 1,879 | -1.05% | 110,300 | 743億2232万 | +0.64% |
| 09/28 | 1,869 | 1,903 | 1,863 | 1,899 | +2.37% | 150,800 | 751億1340万 | +1.99% |
| 09/25 | 1,866 | 1,895 | 1,847 | 1,855 | -0.48% | 124,700 | 733億7302万 | +0.11% |
| 09/24 | 1,916 | 1,919 | 1,861 | 1,864 | -3.42% | 139,300 | 737億2900万 | +0.92% |
| 09/23 | 1,942 | 1,947 | 1,914 | 1,930 | -1.63% | 115,000 | 763億3958万 | +4.95% |
| 09/18 | 1,943 | 1,975 | 1,929 | 1,962 | +1.4% | 143,500 | 776億531万 | +7.33% |
| 09/17 | 1,932 | 1,948 | 1,922 | 1,935 | +0.16% | 88,200 | 765億3735万 | +6.38% |
| 09/16 | 1,906 | 1,939 | 1,906 | 1,932 | +1.63% | 116,500 | 764億1869万 | +6.56% |
| 09/15 | 1,914 | 1,914 | 1,872 | 1,901 | -0.89% | 79,800 | 751億9251万 | +5.26% |
| 09/14 | 1,911 | 1,935 | 1,900 | 1,918 | +0.63% | 89,600 | 758億6493万 | +6.56% |
| 09/11 | 1,930 | 1,930 | 1,884 | 1,906 | -0.05% | 146,600 | 753億9028万 | +6.54% |
| 09/10 | 1,900 | 1,915 | 1,889 | 1,907 | +1.33% | 107,000 | 754億2983万 | +7.38% |
| 09/09 | 1,882 | 1,911 | 1,857 | 1,882 | -1.62% | 117,300 | 744億4098万 | +6.69% |
| 09/08 | 1,860 | 1,916 | 1,858 | 1,913 | +3.13% | 146,400 | 756億6716万 | +9.13% |
| 09/07 | 1,845 | 1,868 | 1,838 | 1,855 | +1.42% | 86,200 | 733億7302万 | +6.79% |
| 09/04 | 1,816 | 1,829 | 1,802 | 1,829 | -0.22% | 71,800 | 723億4461万 | +6.15% |
| 09/03 | 1,850 | 1,853 | 1,818 | 1,833 | +0.71% | 83,100 | 725億282万 | +7.13% |
| 09/02 | 1,835 | 1,840 | 1,810 | 1,820 | -0.98% | 91,400 | 719億8862万 | +6.93% |
| 09/01 | 1,840 | 1,850 | 1,821 | 1,838 | -0.33% | 104,600 | 727億59万 | +8.31% |
| 08/31 | 1,885 | 1,923 | 1,844 | 1,844 | +2.16% | 174,500 | 729億3792万 | +8.92% |
| 08/28 | 1,818 | 1,862 | 1,780 | 1,805 | +1.12% | 187,600 | 713億9531万 | +6.87% |
| 08/27 | 1,854 | 1,862 | 1,785 | 1,785 | -3.72% | 125,500 | 706億422万 | +5.81% |
| 08/26 | 1,783 | 1,857 | 1,779 | 1,854 | +3.92% | 202,400 | 733億3346万 | +9.96% |
| 08/25 | 1,752 | 1,794 | 1,752 | 1,784 | +2.53% | 126,300 | 705億6467万 | +6.13% |
| 08/24 | 1,761 | 1,775 | 1,729 | 1,740 | -0.51% | 86,900 | 688億2428万 | +3.45% |
| 08/21 | 1,722 | 1,749 | 1,710 | 1,749 | +3.43% | 144,800 | 691億8027万 | +3.98% |
| 08/20 | 1,692 | 1,704 | 1,674 | 1,691 | -0.06% | 97,300 | 668億8613万 | +0.77% |
| 08/19 | 1,662 | 1,692 | 1,655 | 1,692 | +1.81% | 86,400 | 669億2568万 | +0.77% |
| 08/18 | 1,664 | 1,669 | 1,645 | 1,662 | -0.66% | 141,900 | 657億3906万 | -0.89% |
| 08/13 | 15:00 業績予想との差異に関するお知らせ |
| 08/13 | 15:00 2020年12月期(第2四半期)決算参考資料 |
| 08/13 | 15:00 2020年12月期第2四半期決算短信〔日本基準〕(連結) |
