| 2015 |
| 02/24 | 985 | 986 | 977 | 981 | +0.2% | 187,000 | 635億4187万 | -0.3% |
| 02/23 | 974 | 981 | 973 | 979 | +0.62% | 121,500 | 634億1233万 | -0.51% |
| 02/20 | 976 | 978 | 969 | 973 | -0.41% | 160,200 | 630億2369万 | -1.22% |
| 02/19 | 981 | 981 | 975 | 977 | -0.1% | 100,900 | 632億8278万 | -0.91% |
| 02/18 | 974 | 981 | 974 | 978 | +0.41% | 91,100 | 633億4755万 | -1.01% |
| 02/17 | 968 | 975 | 966 | 974 | +0.41% | 54,400 | 630億8846万 | -1.62% |
| 02/16 | 970 | 974 | 966 | 970 | +0.21% | 79,700 | 628億2937万 | -2.22% |
| 02/13 | 979 | 979 | 968 | 968 | -0.72% | 153,700 | 626億9983万 | -2.52% |
| 02/12 | 977 | 986 | 974 | 975 | +0.31% | 163,000 | 631億5324万 | -2.01% |
| 02/10 | 973 | 978 | 970 | 972 | -0.1% | 70,900 | 629億5892万 | -2.51% |
| 02/09 | 981 | 981 | 970 | 973 | -0.21% | 81,300 | 630億2369万 | -2.51% |
| 02/06 | 977 | 981 | 974 | 975 | -0.1% | 74,400 | 631億5324万 | -2.5% |
| 02/05 | 979 | 984 | 976 | 976 | -1.01% | 120,600 | 632億1801万 | -2.59% |
| 02/04 | 983 | 990 | 980 | 986 | +0.51% | 97,300 | 638億6573万 | -1.69% |
| 02/03 | 996 | 998 | 978 | 981 | -1.6% | 137,500 | 635億4187万 | -2.29% |
| 02/02 | 16:30 ユナイテッド・スーパーマーケット・ホールディングス株式会社の新規上場承認について |
| 02/02 | 987 | 999 | 984 | 997 | +0.81% | 91,700 | 645億7823万 | -0.89% |
| 01/30 | 990 | 997 | 988 | 989 | +0.3% | 117,000 | 640億6005万 | -1.79% |
| 01/29 | 990 | 998 | 986 | 986 | -0.5% | 79,000 | 638億6573万 | -2.28% |
| 01/28 | 981 | 996 | 980 | 991 | 0% | 95,300 | 641億8960万 | -1.88% |
| 01/27 | 985 | 991 | 982 | 991 | +0.81% | 96,200 | 641億8960万 | -1.98% |
| 01/26 | 993 | 993 | 978 | 983 | -1.01% | 84,900 | 636億7142万 | -2.87% |
| 01/23 | 1,005 | 1,005 | 987 | 993 | -0.5% | 120,400 | 643億1914万 | -2.07% |
| 01/22 | 997 | 1,000 | 993 | 998 | -1.19% | 98,100 | 646億4300万 | -1.58% |
| 01/21 | 1,012 | 1,014 | 999 | 1,010 | -0.2% | 121,200 | 654億2028万 | -0.49% |
| 01/20 | 1,002 | 1,012 | 998 | 1,012 | +1.3% | 66,000 | 655億4982万 | -0.39% |
| 01/19 | 998 | 1,004 | 992 | 999 | +0.91% | 105,200 | 647億778万 | -1.67% |
| 01/16 | 1,006 | 1,007 | 980 | 990 | -2.46% | 181,900 | 641億2482万 | -2.75% |
| 01/15 | 1,015 | 1,019 | 1,007 | 1,015 | +0.4% | 107,100 | 657億4414万 | -0.59% |
| 01/14 | 1,023 | 1,029 | 1,011 | 1,011 | -1.46% | 85,500 | 654億8505万 | -1.08% |
| 01/13 | 1,021 | 1,029 | 1,017 | 1,026 | +0.39% | 148,300 | 664億5664万 | +0.2% |
| 01/09 | 1,014 | 1,024 | 1,013 | 1,022 | +1.69% | 138,500 | 661億9755万 | -0.29% |
| 01/08 | 1,021 | 1,022 | 1,001 | 1,005 | -1.47% | 160,700 | 650億9641万 | -2.05% |
| 01/07 | 15:00 平成27年2月期第3四半期決算短信[日本基準](連結) |
| 01/07 | 1,016 | 1,022 | 1,011 | 1,020 | +0.39% | 59,800 | 660億6800万 | -0.78% |
| 01/06 | 1,008 | 1,021 | 1,001 | 1,016 | +0.49% | 129,100 | 658億891万 | -1.26% |
| 01/05 | 1,013 | 1,017 | 1,007 | 1,011 | -0.3% | 54,800 | 654億8505万 | -1.84% |
| 2014 |
| 12/30 | 1,023 | 1,024 | 1,013 | 1,014 | -0.69% | 55,200 | 656億7937万 | -1.74% |
| 12/29 | 1,018 | 1,025 | 1,012 | 1,021 | +0.79% | 92,900 | 661億3277万 | -1.26% |
| 12/26 | 1,015 | 1,018 | 1,005 | 1,013 | -0.1% | 84,800 | 656億1459万 | -2.22% |
| 12/25 | 1,021 | 1,024 | 1,010 | 1,014 | -1.07% | 87,800 | 656億7937万 | -2.22% |
| 12/24 | 1,018 | 1,025 | 1,016 | 1,025 | +0.69% | 90,900 | 663億9186万 | -1.35% |
| 12/22 | 1,035 | 1,035 | 1,013 | 1,018 | -1.64% | 81,900 | 659億3846万 | -2.12% |
| 12/19 | 1,026 | 1,036 | 1,026 | 1,035 | +1.37% | 142,100 | 670億3959万 | -0.67% |
| 12/18 | 1,020 | 1,022 | 1,011 | 1,021 | +0.99% | 95,600 | 661億3277万 | -2.11% |
| 12/17 | 1,019 | 1,025 | 1,011 | 1,011 | -1.27% | 88,700 | 654億8505万 | -3.25% |
| 12/16 | 1,015 | 1,027 | 1,010 | 1,024 | +0.79% | 139,400 | 663億2709万 | -2.2% |
| 12/15 | 1,014 | 1,026 | 1,010 | 1,016 | +0.1% | 100,600 | 658億891万 | -2.96% |
| 12/12 | 1,020 | 1,022 | 1,015 | 1,015 | -0.59% | 117,100 | 657億4414万 | -3.24% |
| 12/11 | 1,023 | 1,030 | 1,020 | 1,021 | -0.2% | 66,100 | 661億3277万 | -2.76% |
| 12/10 | 1,021 | 1,029 | 1,020 | 1,023 | +0.2% | 93,700 | 662億6232万 | -2.66% |
| 12/09 | 1,041 | 1,041 | 1,020 | 1,021 | -2.2% | 129,300 | 661億3277万 | -3.04% |
| 12/08 | 15:00 主要株主である筆頭株主の異動及びその他の関係会社の異動に関するお知らせ(予定) |
| 12/08 | 1,057 | 1,060 | 1,043 | 1,044 | -1.32% | 78,300 | 676億2254万 | -0.95% |
| 12/05 | 1,043 | 1,058 | 1,043 | 1,058 | +1.15% | 133,300 | 685億2936万 | +0.57% |
| 12/04 | 1,054 | 1,055 | 1,044 | 1,046 | -0.76% | 97,200 | 677億5209万 | -0.38% |
| 12/03 | 1,063 | 1,063 | 1,047 | 1,054 | -0.57% | 84,500 | 682億7027万 | +0.48% |
| 12/02 | 1,048 | 1,063 | 1,047 | 1,060 | +1.15% | 167,400 | 686億5890万 | +1.24% |
| 12/01 | 1,049 | 1,059 | 1,045 | 1,048 | -0.38% | 83,900 | 678億8163万 | +0.29% |
| 11/28 | 1,048 | 1,053 | 1,045 | 1,052 | +0.38% | 114,400 | 683億9457万 | +0.77% |
| 11/27 | 1,045 | 1,050 | 1,042 | 1,048 | +0.19% | 79,500 | 681億3452万 | +0.38% |
| 11/26 | 1,047 | 1,057 | 1,044 | 1,046 | +0.1% | 83,000 | 680億449万 | +0.38% |
| 11/25 | 1,060 | 1,062 | 1,043 | 1,045 | -1.69% | 140,400 | 679億3948万 | +0.48% |
| 11/21 | 1,069 | 1,069 | 1,056 | 1,063 | -0.56% | 81,400 | 691億973万 | +2.61% |
| 11/20 | 1,065 | 1,071 | 1,061 | 1,069 | +1.14% | 80,700 | 694億9981万 | +3.48% |
| 11/19 | 1,065 | 1,073 | 1,057 | 1,057 | -0.47% | 105,700 | 687億1964万 | +2.52% |
| 11/18 | 1,053 | 1,066 | 1,053 | 1,062 | +1.24% | 83,600 | 690億4471万 | +3.31% |
| 11/17 | 1,055 | 1,060 | 1,044 | 1,049 | -1.32% | 140,700 | 681億9953万 | +2.14% |
| 11/14 | 1,075 | 1,076 | 1,051 | 1,063 | -0.65% | 183,100 | 691億973万 | +3.61% |
| 11/13 | 1,056 | 1,072 | 1,049 | 1,070 | +1.52% | 141,600 | 695億6482万 | +4.49% |
| 11/12 | 1,056 | 1,074 | 1,051 | 1,054 | -0.19% | 128,800 | 685億2460万 | +3.13% |
| 11/11 | 1,045 | 1,058 | 1,042 | 1,056 | +1.15% | 110,300 | 686億5463万 | +3.63% |
| 11/10 | 1,045 | 1,050 | 1,039 | 1,044 | -0.1% | 87,700 | 678億7446万 | +2.76% |
| 11/07 | 1,041 | 1,053 | 1,041 | 1,045 | +0.19% | 81,500 | 679億3948万 | +3.16% |
| 11/06 | 1,064 | 1,069 | 1,038 | 1,043 | -1.97% | 148,600 | 678億945万 | +3.17% |
| 11/05 | 1,059 | 1,073 | 1,055 | 1,064 | +0.38% | 340,500 | 691億7474万 | +5.35% |
| 11/04 | 1,050 | 1,074 | 1,042 | 1,060 | +1.63% | 624,100 | 689億1469万 | +5.26% |
| 10/31 | 15:25 共同持株会社(株式移転)に関する経営統合契約書の締結並びに株式移転計画書の作成について |
| 10/31 | 15:25 臨時株主総会招集のための基準日設定及び定款一部変更に関するお知らせ |
| 10/31 | 15:25 自己株式の消却に関するお知らせ |
| 10/31 | 1,015 | 1,047 | 1,014 | 1,043 | +3.37% | 271,700 | 678億945万 | +3.88% |
| 10/30 | 1,011 | 1,022 | 1,006 | 1,009 | -0.1% | 102,000 | 655億9898万 | +0.8% |
| 10/29 | 1,020 | 1,020 | 1,005 | 1,010 | -0.39% | 100,600 | 656億6399万 | +1.2% |
| 10/28 | 1,004 | 1,024 | 1,004 | 1,014 | +0.1% | 113,600 | 659億2405万 | +1.81% |
| 10/27 | 1,002 | 1,016 | 995 | 1,013 | +1.3% | 136,000 | 658億5903万 | +2.01% |
| 10/24 | 1,038 | 1,040 | 999 | 1,000 | -3.01% | 172,800 | 650億1385万 | +1.01% |
| 10/23 | 1,045 | 1,045 | 1,021 | 1,031 | -1.34% | 94,600 | 670億2928万 | +4.46% |
| 10/22 | 1,002 | 1,046 | 1,002 | 1,045 | +5.13% | 254,500 | 679億3948万 | +6.42% |
| 10/21 | 997 | 1,000 | 989 | 994 | -0.1% | 106,200 | 646億2377万 | +1.95% |
| 10/20 | 970 | 998 | 970 | 995 | +4.08% | 126,600 | 646億8878万 | +2.47% |
| 10/17 | 991 | 994 | 954 | 956 | -3.43% | 173,800 | 621億5324万 | -1.04% |
| 10/16 | 997 | 1,003 | 988 | 990 | -1% | 179,800 | 643億6372万 | +2.91% |
| 10/15 | 1,000 | 1,008 | 991 | 1,000 | -0.2% | 116,900 | 650億1385万 | +4.49% |
| 10/14 | 1,004 | 1,016 | 999 | 1,002 | -2.05% | 175,000 | 651億4388万 | +5.25% |
| 10/10 | 1,018 | 1,026 | 1,008 | 1,023 | -0.58% | 248,800 | 665億917万 | +8.03% |
| 10/09 | 1,030 | 1,053 | 1,026 | 1,029 | +0.88% | 246,500 | 668億9926万 | +9.47% |
| 10/08 | 998 | 1,028 | 992 | 1,020 | +1.8% | 254,800 | 663億1413万 | +9.44% |
| 10/07 | 990 | 1,010 | 988 | 1,002 | +0.8% | 181,400 | 651億4388万 | +8.32% |
| 10/06 | 980 | 1,005 | 971 | 994 | +1.95% | 168,300 | 646億2377万 | +8.28% |
| 10/03 | 13:00 平成27年2月期第2四半期決算短信[日本基準](連結) |
| 10/03 | 13:00 平成27年2月期第2四半期決算参考資料 |
| 10/03 | 962 | 985 | 962 | 975 | 0% | 94,600 | 633億8851万 | +6.79% |
| 10/02 | 989 | 997 | 971 | 975 | -2.21% | 187,000 | 633億8851万 | +7.38% |
| 10/01 | 1,003 | 1,007 | 994 | 997 | -0.2% | 152,900 | 648億1881万 | +10.41% |
| 09/30 | 999 | 1,003 | 991 | 999 | +0.81% | 178,300 | 649億4884万 | +11.37% |
| 09/29 | 1,000 | 1,000 | 985 | 991 | +0.61% | 133,400 | 644億2873万 | +11.35% |
| 09/26 | 966 | 993 | 957 | 985 | +1.65% | 201,800 | 640億3865万 | +11.43% |
| 09/25 | 953 | 969 | 952 | 969 | +1.79% | 118,500 | 629億9842万 | +10.49% |
