| 2014 |
| 12/25 | 137 | 139 | 134 | 134 | -1.47% | 7,508,100 | 533億4239万 | -1.47% |
| 12/24 | 137 | 138 | 136 | 136 | +0.74% | 4,593,700 | 541億3855万 | -0.73% |
| 12/22 | 134 | 136 | 134 | 135 | -0.74% | 1,153,100 | 537億4047万 | -1.46% |
| 12/19 | 134 | 137 | 134 | 136 | +1.49% | 1,539,300 | 541億3855万 | -0.73% |
| 12/18 | 132 | 135 | 132 | 134 | +3.88% | 1,400,700 | 533億4239万 | -2.19% |
| 12/17 | 128 | 131 | 127 | 129 | +0.78% | 1,386,000 | 513億5200万 | -5.84% |
| 12/16 | 135 | 135 | 127 | 128 | -5.88% | 3,903,100 | 509億5392万 | -6.57% |
| 12/15 | 137 | 138 | 136 | 136 | -0.73% | 970,600 | 541億3855万 | -0.73% |
| 12/12 | 138 | 140 | 137 | 137 | -1.44% | 2,459,100 | 545億3662万 | 0% |
| 12/11 | 137 | 139 | 135 | 139 | +0.72% | 1,640,100 | 553億3278万 | +2.21% |
| 12/10 | 138 | 141 | 137 | 138 | 0% | 1,301,800 | 549億3470万 | +1.47% |
| 12/09 | 138 | 140 | 138 | 138 | -2.13% | 1,823,500 | 549億3470万 | +2.22% |
| 12/08 | 141 | 141 | 137 | 141 | +0.71% | 6,125,500 | 561億2893万 | +4.44% |
| 12/05 | 142 | 142 | 139 | 140 | -2.1% | 7,475,100 | 557億3086万 | +4.48% |
| 12/04 | 142 | 143 | 141 | 143 | +1.42% | 7,469,100 | 569億2509万 | +7.52% |
| 12/03 | 139 | 142 | 139 | 141 | +0.71% | 6,646,400 | 561億2893万 | +6.82% |
| 12/02 | 136 | 140 | 136 | 140 | +2.94% | 6,917,500 | 557億3086万 | +6.87% |
| 12/01 | 136 | 138 | 135 | 136 | 0% | 4,651,600 | 541億3855万 | +3.82% |
| 11/28 | 134 | 136 | 133 | 136 | +2.26% | 1,147,200 | 541億3855万 | +4.62% |
| 11/27 | 135 | 135 | 133 | 133 | -2.21% | 892,000 | 529億4431万 | +3.1% |
| 11/26 | 134 | 136 | 134 | 136 | +0.74% | 526,400 | 541億3855万 | +6.25% |
| 11/25 | 137 | 137 | 133 | 135 | -0.74% | 1,252,000 | 537億4047万 | +5.47% |
| 11/21 | 136 | 137 | 134 | 136 | 0% | 1,080,200 | 541億3855万 | +7.09% |
| 11/20 | 138 | 139 | 136 | 136 | -0.73% | 950,600 | 541億3855万 | +7.94% |
| 11/19 | 140 | 142 | 136 | 137 | -2.14% | 1,922,900 | 545億3662万 | +9.6% |
| 11/18 | 139 | 142 | 139 | 140 | +2.19% | 1,402,100 | 557億3086万 | +12% |
| 11/17 | 140 | 144 | 137 | 137 | -2.14% | 3,636,500 | 545億3662万 | +10.48% |
| 11/14 | 137 | 141 | 137 | 140 | +2.94% | 3,087,700 | 557億3086万 | +12.9% |
| 11/13 | 133 | 137 | 132 | 136 | +2.26% | 5,615,800 | 541億3855万 | +10.57% |
| 11/12 | 131 | 135 | 131 | 133 | +0.76% | 1,955,400 | 529億4431万 | +8.13% |
| 11/11 | 129 | 132 | 129 | 132 | +1.54% | 2,544,600 | 525億4623万 | +7.32% |
| 11/10 | 128 | 130 | 128 | 130 | +0.78% | 1,229,400 | 517億5008万 | +6.56% |
| 11/07 | 126 | 129 | 126 | 129 | +1.57% | 1,291,800 | 513億5200万 | +5.74% |
| 11/06 | 128 | 128 | 125 | 127 | -0.78% | 1,173,300 | 505億5585万 | +4.1% |
| 11/05 | 127 | 129 | 127 | 128 | +1.59% | 1,165,500 | 509億5392万 | +4.92% |
| 11/04 | 129 | 130 | 126 | 126 | +0.8% | 2,532,000 | 501億5777万 | +3.28% |
| 10/31 | 122 | 127 | 122 | 125 | +3.31% | 2,069,400 | 497億5969万 | +2.46% |
| 10/30 | 120 | 122 | 120 | 121 | 0% | 1,142,100 | 481億6738万 | -0.82% |
| 10/29 | 119 | 121 | 118 | 121 | +1.68% | 895,500 | 481億6738万 | -1.63% |
| 10/28 | 117 | 119 | 117 | 119 | +0.85% | 874,300 | 473億7123万 | -3.25% |
| 10/27 | 117 | 119 | 117 | 118 | 0% | 606,400 | 469億7315万 | -4.07% |
| 10/24 | 118 | 118 | 116 | 118 | +0.85% | 1,263,600 | 469億7315万 | -4.07% |
| 10/23 | 117 | 118 | 115 | 117 | 0% | 1,604,200 | 465億7507万 | -4.88% |
| 10/22 | 118 | 118 | 116 | 117 | +1.74% | 1,246,600 | 465億7507万 | -4.88% |
| 10/21 | 117 | 118 | 115 | 115 | -1.71% | 1,003,800 | 457億7892万 | -7.26% |
| 10/20 | 117 | 118 | 116 | 117 | +2.63% | 1,209,000 | 465億7507万 | -5.65% |
| 10/17 | 117 | 118 | 114 | 114 | -1.72% | 2,896,200 | 453億8084万 | -8.06% |
| 10/16 | 120 | 121 | 116 | 116 | -4.92% | 2,467,400 | 461億7699万 | -7.2% |
| 10/15 | 123 | 124 | 121 | 122 | -0.81% | 1,889,600 | 485億6546万 | -2.4% |
| 10/14 | 124 | 126 | 122 | 123 | -1.6% | 2,526,700 | 489億6354万 | -1.6% |
| 10/10 | 124 | 127 | 123 | 125 | 0% | 2,615,100 | 497億5969万 | 0% |
| 10/09 | 125 | 126 | 124 | 125 | -0.79% | 3,680,200 | 497億5969万 | 0% |
| 10/08 | 126 | 126 | 124 | 126 | -0.79% | 4,059,500 | 501億5777万 | 0% |
| 10/07 | 128 | 129 | 126 | 127 | 0% | 1,911,200 | 505億5585万 | +0.79% |
| 10/06 | 128 | 130 | 127 | 127 | 0% | 3,663,100 | 505億5585万 | +0.79% |
| 10/03 | 15:00 平成27年2月期第2四半期決算短信〔日本基準〕(連結) |
| 10/03 | 125 | 127 | 125 | 127 | +1.6% | 1,975,300 | 505億5585万 | +0.79% |
| 10/02 | 127 | 127 | 125 | 125 | -2.34% | 2,714,000 | 497億5969万 | -1.57% |
| 10/01 | 125 | 129 | 125 | 128 | +2.4% | 4,201,700 | 509億5392万 | +0.79% |
| 09/30 | 124 | 125 | 123 | 125 | +0.81% | 1,986,100 | 497億5969万 | -2.34% |
| 09/29 | 126 | 127 | 124 | 124 | -2.36% | 4,209,300 | 493億6161万 | -3.13% |
| 09/26 | 19:00 (訂正)「イオン株式会社による株式会社ダイエーの株式交換による完全子会社化に関するお知らせ」の一部訂正について |
| 09/26 | 126 | 127 | 126 | 127 | 0% | 2,540,100 | 505億5585万 | -1.55% |
| 09/25 | 125 | 128 | 124 | 127 | -10.56% | 23,248,100 | 505億5585万 | -1.55% |
| 09/24 | 18:27 イオン株式会社による株式会社ダイエーの株式交換による完全子会社化に関するお知らせ |
| 09/24 | 18:05 特別損失の計上並びに平成27年2月期第2四半期(累計)連結業績予想及び通期連結業績予想の修正に関するお知らせ |
| 09/24 | 145 | 147 | 138 | 142 | +17.36% | 51,920,600 | 565億2701万 | +9.23% |
| 09/23 | 19:00 本日の一部報道について |
| 09/22 | 121 | 122 | 120 | 121 | 0% | 532,200 | 481億6738万 | -6.92% |
| 09/19 | 122 | 122 | 120 | 121 | 0% | 1,098,400 | 481億6738万 | -7.63% |
| 09/18 | 120 | 122 | 120 | 121 | +0.83% | 1,052,400 | 481億6738万 | -8.33% |
| 09/17 | 122 | 123 | 120 | 120 | -1.64% | 1,180,500 | 477億6930万 | -9.77% |
| 09/16 | 121 | 125 | 120 | 122 | +0.83% | 2,939,800 | 485億6546万 | -8.96% |
| 09/12 | 125 | 126 | 120 | 121 | -3.97% | 5,193,400 | 481億6738万 | -10.37% |
| 09/11 | 128 | 128 | 126 | 126 | -1.56% | 1,802,300 | 501億5777万 | -6.67% |
| 09/10 | 124 | 128 | 123 | 128 | +4.07% | 1,657,800 | 509億5392万 | -5.88% |
| 09/09 | 123 | 124 | 122 | 123 | 0% | 1,306,400 | 489億6354万 | -10.22% |
| 09/08 | 123 | 123 | 121 | 123 | 0% | 1,172,400 | 489億6354万 | -10.87% |
| 09/05 | 126 | 126 | 122 | 123 | -2.38% | 3,160,000 | 489億6354万 | -11.51% |
| 09/04 | 129 | 130 | 124 | 126 | -2.33% | 3,250,300 | 501億5777万 | -10% |
| 09/03 | 132 | 133 | 128 | 129 | -2.27% | 2,876,800 | 513億5200万 | -8.51% |
| 09/02 | 132 | 132 | 131 | 132 | +0.76% | 562,900 | 525億4623万 | -7.04% |
| 09/01 | 132 | 133 | 131 | 131 | 0% | 928,500 | 521億4816万 | -7.75% |
| 09/01 | 株式分割 1→2 |
| 08/29 | 133 | 133 | 130 | 131 | -0.76% | 1,562,900 | 521億4816万 | -8.39% |
| 08/28 | 136 | 137 | 130 | 132 | -3.65% | 2,530,000 | 525億4623万 | -8.33% |
| 08/27 | 139 | 140 | 135 | 137 | -0.36% | 1,528,500 | 545億3662万 | -4.86% |
| 08/26 | 140 | 141 | 137 | 138 | -1.79% | 3,307,400 | 547億3566万 | -5.17% |
| 08/25 | 141 | 142 | 140 | 140 | 0% | 698,300 | 557億3086万 | -3.45% |
| 08/22 | 141 | 142 | 140 | 140 | -0.71% | 1,256,400 | 557億3086万 | -4.11% |
| 08/21 | 141 | 142 | 140 | 141 | +0.36% | 1,036,600 | 561億2893万 | -3.42% |
| 08/20 | 142 | 142 | 141 | 141 | -0.71% | 1,037,100 | 559億2989万 | -3.77% |
| 08/19 | 143 | 143 | 142 | 142 | -0.7% | 1,209,100 | 563億2797万 | -3.74% |
| 08/18 | 144 | 145 | 143 | 143 | -1.04% | 893,800 | 567億2605万 | -3.06% |
| 08/15 | 145 | 145 | 144 | 144 | 0% | 638,100 | 573億2317万 | -2.04% |
| 08/14 | 145 | 147 | 144 | 144 | 0% | 1,171,800 | 573億2317万 | -2.7% |
| 08/13 | 144 | 146 | 144 | 144 | 0% | 648,600 | 573億2317万 | -2.7% |
| 08/12 | 144 | 145 | 144 | 144 | +0.35% | 902,100 | 573億2317万 | -2.7% |
| 08/11 | 145 | 145 | 143 | 144 | +0.35% | 976,300 | 571億2413万 | -3.04% |
| 08/08 | 145 | 145 | 143 | 143 | -1.38% | 1,015,300 | 569億2509万 | -4.03% |
| 08/07 | 146 | 148 | 144 | 145 | -0.68% | 1,172,100 | 577億2124万 | -2.68% |
| 08/06 | 148 | 148 | 146 | 146 | -1.02% | 668,900 | 581億1932万 | -2.67% |
| 08/05 | 148 | 150 | 148 | 148 | 0% | 588,300 | 587億1644万 | -1.67% |
| 08/04 | 148 | 149 | 148 | 148 | -0.34% | 353,800 | 587億1644万 | -2.32% |
| 08/01 | 148 | 150 | 148 | 148 | -0.34% | 574,400 | 589億1548万 | -1.99% |
| 07/31 | 150 | 150 | 149 | 149 | -0.34% | 610,100 | 591億1451万 | -1.66% |
