| 2014 |
| 05/27 | 487 | 501 | 486 | 486 | -1.42% | 471,000 | 413億9641万 | +1.25% |
| 05/26 | 486 | 493 | 486 | 493 | +0.82% | 108,000 | 419億9265万 | +2.71% |
| 05/23 | 478 | 490 | 478 | 489 | +2.3% | 125,000 | 416億5194万 | +2.09% |
| 05/22 | 476 | 480 | 476 | 478 | +0.42% | 55,000 | 407億1499万 | -0.21% |
| 05/21 | 470 | 479 | 470 | 476 | +0.21% | 63,000 | 405億4463万 | -0.42% |
| 05/20 | 471 | 482 | 470 | 475 | +2.37% | 111,000 | 404億5945万 | -0.63% |
| 05/19 | 460 | 475 | 456 | 464 | +2.2% | 124,000 | 395億2250万 | -2.93% |
| 05/16 | 465 | 465 | 452 | 454 | -3.4% | 100,000 | 386億7072万 | -5.02% |
| 05/15 | 472 | 472 | 466 | 470 | -1.26% | 57,000 | 400億3356万 | -1.88% |
| 05/14 | 474 | 476 | 468 | 476 | -0.83% | 73,000 | 405億4463万 | -0.83% |
| 05/13 | 474 | 481 | 466 | 480 | -0.21% | 132,000 | 408億8534万 | -0.21% |
| 05/12 | 477 | 483 | 470 | 481 | +1.69% | 148,000 | 409億7052万 | 0% |
| 05/09 | 491 | 492 | 472 | 473 | -4.44% | 198,000 | 402億8910万 | -1.87% |
| 05/08 | 494 | 499 | 489 | 495 | +1.23% | 115,000 | 421億6301万 | +2.48% |
| 05/07 | 497 | 501 | 488 | 489 | -3.55% | 137,000 | 416億5194万 | +1.03% |
| 05/02 | 496 | 509 | 496 | 507 | +1.2% | 155,000 | 431億8514万 | +4.32% |
| 05/01 | 488 | 501 | 488 | 501 | +3.51% | 160,000 | 426億7407万 | +3.09% |
| 04/30 | 477 | 486 | 477 | 484 | +0.62% | 68,000 | 412億2605万 | -0.41% |
| 04/28 | 484 | 484 | 478 | 481 | -0.82% | 49,000 | 409億7052万 | -1.23% |
| 04/25 | 480 | 489 | 480 | 485 | 0% | 54,000 | 413億1123万 | -0.61% |
| 04/24 | 475 | 491 | 475 | 485 | +2.11% | 104,000 | 413億1123万 | -0.82% |
| 04/23 | 469 | 478 | 469 | 475 | +1.28% | 89,000 | 404億5945万 | -2.86% |
| 04/22 | 472 | 474 | 468 | 469 | -0.64% | 58,000 | 399億4839万 | -4.29% |
| 04/21 | 467 | 477 | 467 | 472 | -0.21% | 47,000 | 402億392万 | -3.87% |
| 04/18 | 474 | 478 | 471 | 473 | -0.84% | 73,000 | 402億8910万 | -3.86% |
| 04/17 | 476 | 482 | 473 | 477 | +0.21% | 170,000 | 406億2981万 | -3.05% |
| 04/16 | 475 | 477 | 470 | 476 | +1.28% | 163,000 | 405億4463万 | -3.25% |
| 04/15 | 471 | 474 | 468 | 470 | 0% | 68,000 | 400億3356万 | -4.67% |
| 04/14 | 467 | 474 | 467 | 470 | +0.43% | 29,000 | 400億3356万 | -4.67% |
| 04/11 | 463 | 473 | 463 | 468 | -1.27% | 58,000 | 398億6321万 | -5.07% |
| 04/10 | 469 | 482 | 469 | 474 | +1.94% | 83,000 | 403億7427万 | -4.05% |
| 04/09 | 476 | 477 | 461 | 465 | -3.33% | 139,000 | 396億767万 | -5.87% |
| 04/08 | 15:30 会計監査人の異動に関するお知らせ |
| 04/08 | 15:30 平成26年2月期決算短信〔日本基準〕(連結) |
| 04/08 | 489 | 489 | 479 | 481 | -1.84% | 130,000 | 409億7052万 | -2.63% |
| 04/07 | 490 | 496 | 481 | 490 | -0.81% | 136,000 | 417億3712万 | -0.61% |
| 04/04 | 497 | 497 | 492 | 494 | -0.6% | 98,000 | 420億7783万 | +0.41% |
| 04/03 | 500 | 504 | 496 | 497 | -0.6% | 152,000 | 423億3336万 | +1.22% |
| 04/02 | 501 | 507 | 497 | 500 | -0.2% | 134,000 | 425億8890万 | +2.04% |
| 04/01 | 517 | 517 | 498 | 501 | -3.28% | 159,000 | 426億7407万 | +2.45% |
| 03/31 | 529 | 529 | 508 | 518 | -2.08% | 169,000 | 441億2210万 | +6.15% |
| 03/28 | 511 | 529 | 511 | 529 | +3.52% | 372,000 | 450億5905万 | +8.85% |
| 03/27 | 500 | 513 | 496 | 511 | +2.4% | 240,000 | 435億2585万 | +5.8% |
| 03/26 | 512 | 512 | 498 | 499 | -1.19% | 282,000 | 425億372万 | +3.74% |
| 03/25 | 515 | 518 | 489 | 505 | -0.79% | 347,000 | 430億1479万 | +5.21% |
| 03/24 | 510 | 522 | 504 | 509 | +0.39% | 311,000 | 433億5550万 | +6.26% |
| 03/20 | 505 | 511 | 501 | 507 | +0.6% | 400,000 | 431億8514万 | +6.29% |
| 03/19 | 495 | 507 | 493 | 504 | +1.82% | 268,000 | 429億2961万 | +6.11% |
| 03/18 | 492 | 497 | 489 | 495 | +0.81% | 101,000 | 421億6301万 | +4.87% |
| 03/17 | 481 | 497 | 481 | 491 | +0.82% | 182,000 | 418億2230万 | +4.47% |
| 03/14 | 488 | 492 | 487 | 487 | -0.81% | 302,000 | 414億8159万 | +4.06% |
| 03/13 | 478 | 494 | 476 | 491 | +2.72% | 267,000 | 418億2230万 | +5.14% |
| 03/12 | 478 | 479 | 474 | 478 | -0.62% | 82,000 | 407億1499万 | +2.8% |
| 03/11 | 479 | 481 | 476 | 481 | +1.05% | 97,000 | 409億7052万 | +3.66% |
| 03/10 | 473 | 479 | 473 | 476 | -1.04% | 68,000 | 405億4463万 | +2.59% |
| 03/07 | 478 | 482 | 475 | 481 | +0.84% | 198,000 | 409億7052万 | +3.89% |
| 03/06 | 473 | 477 | 470 | 477 | +1.06% | 147,000 | 406億2981万 | +3.25% |
| 03/05 | 469 | 472 | 467 | 472 | +0.64% | 131,000 | 402億392万 | +2.39% |
| 03/04 | 458 | 471 | 458 | 469 | +0.86% | 283,000 | 399億4839万 | +1.96% |
| 03/03 | 466 | 466 | 450 | 465 | -0.85% | 144,000 | 396億767万 | +1.31% |
| 02/28 | 468 | 473 | 462 | 469 | +0.64% | 186,000 | 400億165万 | +2.18% |
| 02/27 | 468 | 475 | 463 | 466 | -2.1% | 146,000 | 397億4577万 | +1.53% |
| 02/26 | 469 | 482 | 465 | 476 | 0% | 515,000 | 405億9868万 | +3.7% |
| 02/25 | 470 | 478 | 467 | 476 | +2.15% | 933,000 | 405億9868万 | +3.7% |
| 02/24 | 467 | 471 | 463 | 466 | +0.43% | 166,000 | 397億4577万 | +1.53% |
| 02/21 | 460 | 465 | 456 | 464 | +0.43% | 166,000 | 395億7519万 | +1.09% |
| 02/20 | 464 | 468 | 458 | 462 | -0.86% | 152,000 | 394億461万 | +0.65% |
| 02/19 | 470 | 470 | 461 | 466 | -1.27% | 127,000 | 397億4577万 | +1.53% |
| 02/18 | 468 | 472 | 461 | 472 | +0.43% | 114,000 | 402億5752万 | +2.83% |
| 02/17 | 467 | 471 | 459 | 470 | -0.63% | 106,000 | 400億8694万 | +2.4% |
| 02/14 | 449 | 474 | 449 | 473 | +6.05% | 446,000 | 403億4281万 | +3.28% |
| 02/13 | 443 | 457 | 442 | 446 | +0.68% | 214,000 | 380億3994万 | -2.62% |
| 02/12 | 443 | 444 | 440 | 443 | +0.91% | 128,000 | 377億8407万 | -3.49% |
| 02/10 | 447 | 447 | 437 | 439 | -1.57% | 238,000 | 374億4290万 | -4.57% |
| 02/07 | 452 | 453 | 441 | 446 | 0% | 158,000 | 380億3994万 | -3.25% |
| 02/06 | 460 | 460 | 445 | 446 | -1.33% | 145,000 | 380億3994万 | -3.46% |
| 02/05 | 458 | 458 | 444 | 452 | +1.12% | 247,000 | 385億5169万 | -2.16% |
| 02/04 | 470 | 476 | 447 | 447 | -5.89% | 324,000 | 381億2524万 | -3.25% |
| 02/03 | 498 | 498 | 475 | 475 | +5.56% | 827,000 | 405億1339万 | +2.81% |
| 01/31 | 16:15 エイチ・ツー・オーリテイリング株式会社とイズミヤ株式会社の株式交換による経営統合のお知らせ |
| 01/31 | 16:15 代表取締役および取締役の異動、執行役員人事に関するお知らせ |
| 01/31 | 454 | 455 | 448 | 450 | -0.44% | 107,000 | 383億8111万 | -2.39% |
| 01/30 | 454 | 457 | 451 | 452 | -1.31% | 100,000 | 385億5169万 | -1.95% |
| 01/29 | 457 | 460 | 453 | 458 | +2% | 39,000 | 390億6344万 | -0.65% |
| 01/28 | 453 | 459 | 449 | 449 | -0.44% | 99,000 | 382億9582万 | -2.6% |
| 01/27 | 458 | 458 | 451 | 451 | -1.74% | 115,000 | 384億6640万 | -2.17% |
| 01/24 | 463 | 463 | 459 | 459 | -1.29% | 82,000 | 391億4873万 | -0.43% |
| 01/23 | 472 | 472 | 465 | 465 | -1.69% | 49,000 | 396億6048万 | +0.65% |
| 01/22 | 471 | 475 | 471 | 473 | +0.21% | 42,000 | 403億4281万 | +2.6% |
| 01/21 | 468 | 472 | 468 | 472 | +0.43% | 25,000 | 402億5752万 | +2.39% |
| 01/20 | 475 | 479 | 468 | 470 | -0.21% | 54,000 | 400億8694万 | +1.95% |
| 01/17 | 465 | 474 | 465 | 471 | +1.29% | 66,000 | 401億7223万 | +2.39% |
| 01/16 | 464 | 469 | 464 | 465 | -0.21% | 39,000 | 396億6048万 | +1.09% |
| 01/15 | 465 | 466 | 462 | 466 | +0.87% | 57,000 | 397億4577万 | +1.53% |
| 01/14 | 465 | 469 | 461 | 462 | -0.86% | 64,000 | 394億461万 | +0.65% |
| 01/10 | 466 | 467 | 461 | 466 | +0.22% | 68,000 | 397億4577万 | +1.53% |
| 01/09 | 469 | 469 | 464 | 465 | -0.85% | 37,000 | 396億6048万 | +1.31% |
| 01/08 | 467 | 469 | 465 | 469 | 0% | 78,000 | 400億165万 | +2.18% |
| 01/07 | 15:00 平成26年2月期 第3四半期決算短信〔日本基準〕(連結) |
| 01/07 | 469 | 469 | 466 | 469 | -0.21% | 54,000 | 400億165万 | +2.4% |
| 01/06 | 468 | 470 | 463 | 470 | +1.29% | 154,000 | 400億8694万 | +2.84% |
| 2013 |
| 12/30 | 463 | 464 | 455 | 464 | +0.87% | 87,000 | 395億7519万 | +1.53% |
| 12/27 | 453 | 460 | 452 | 460 | +1.55% | 86,000 | 392億3402万 | +0.66% |
| 12/26 | 447 | 455 | 445 | 453 | +1.8% | 95,000 | 386億3698万 | -0.88% |
| 12/25 | 445 | 447 | 443 | 445 | +0.23% | 57,000 | 379億5465万 | -2.63% |
