| 2024 |
| 04/26 | 3,630 | 3,647 | 3,578 | 3,629 | -0.27% | 110,400 | 2600億7301万 | -0.11% |
| 04/25 | 3,666 | 3,669 | 3,636 | 3,639 | -0.44% | 85,500 | 2607億8966万 | +0.28% |
| 04/24 | 3,640 | 3,672 | 3,637 | 3,655 | +0.41% | 78,400 | 2619億3630万 | +0.86% |
| 04/23 | 3,663 | 3,665 | 3,622 | 3,640 | -0.63% | 76,200 | 2608億6132万 | +0.55% |
| 04/22 | 3,653 | 3,670 | 3,635 | 3,663 | +2.18% | 76,300 | 2625億962万 | +1.33% |
| 04/19 | 3,657 | 3,657 | 3,557 | 3,585 | -2.21% | 120,800 | 2569億1974万 | -0.64% |
| 04/18 | 3,648 | 3,695 | 3,648 | 3,666 | +1.16% | 72,400 | 2627億2462万 | +1.78% |
| 04/17 | 3,679 | 3,689 | 3,622 | 3,624 | -1.71% | 110,800 | 2597億1468万 | +0.95% |
| 04/16 | 3,700 | 3,740 | 3,675 | 3,687 | -1.05% | 83,500 | 2642億2959万 | +2.87% |
| 04/15 | 3,763 | 3,763 | 3,706 | 3,726 | -1.35% | 69,600 | 2670億2453万 | +4.22% |
| 04/12 | 3,792 | 3,806 | 3,771 | 3,777 | -0.4% | 105,400 | 2706億7946万 | +5.92% |
| 04/11 | 3,757 | 3,795 | 3,735 | 3,792 | +0.69% | 126,400 | 2717億5443万 | +6.73% |
| 04/10 | 3,795 | 3,810 | 3,743 | 3,766 | +1.1% | 128,700 | 2698億9114万 | +6.41% |
| 04/09 | （IR情報）15:00 第63回定時株主総会の継続会の開催方針に関するお知らせ |
| 04/09 | （IR情報）15:00 取締役及び監査役候補者の選任に関するお知らせ |
| 04/09 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 04/09 | 3,765 | 3,770 | 3,708 | 3,725 | -0.64% | 114,800 | 2669億5287万 | +5.64% |
| 04/08 | 3,766 | 3,804 | 3,730 | 3,749 | -0.45% | 203,100 | 2686億7283万 | +6.66% |
| 04/05 | 3,661 | 3,775 | 3,636 | 3,766 | +1.95% | 247,400 | 2698億9114万 | +7.51% |
| 04/04 | 3,623 | 3,756 | 3,590 | 3,694 | +6.03% | 490,500 | 2647億3124万 | +5.81% |
| 04/03 | （IR情報）15:00 当社連結子会社における会社分割(吸収分割)による株式会社西友の九州事業の承継に関するお知らせ |
| 04/03 | 3,465 | 3,499 | 3,459 | 3,484 | +0.43% | 189,000 | 2496億8155万 | -0.06% |
| 04/02 | 3,518 | 3,526 | 3,468 | 3,469 | -1.59% | 105,300 | 2486億657万 | -0.66% |
| 04/01 | 3,560 | 3,564 | 3,515 | 3,525 | +0.4% | 98,500 | 2526億1983万 | +0.77% |
| 03/29 | 3,460 | 3,518 | 3,460 | 3,511 | +1.33% | 85,700 | 2516億1651万 | +0.23% |
| 03/28 | 3,542 | 3,549 | 3,455 | 3,465 | -2.17% | 98,800 | 2483億1991万 | -1.31% |
| 03/27 | 3,548 | 3,551 | 3,522 | 3,542 | +0.14% | 98,700 | 2538億3813万 | +0.54% |
| 03/26 | 3,510 | 3,542 | 3,502 | 3,537 | +0.68% | 86,500 | 2534億7981万 | +0.34% |
| 03/25 | 3,545 | 3,554 | 3,509 | 3,513 | -0.11% | 111,600 | 2517億5984万 | -0.37% |
| 03/22 | 3,556 | 3,556 | 3,504 | 3,517 | -0.4% | 86,000 | 2520億4650万 | -0.26% |
| 03/21 | 3,554 | 3,564 | 3,514 | 3,531 | -0.37% | 76,200 | 2530億4982万 | +0.11% |
| 03/19 | 3,510 | 3,550 | 3,494 | 3,544 | +0.8% | 85,500 | 2539億8146万 | +0.51% |
| 03/18 | 3,491 | 3,520 | 3,466 | 3,516 | +0.95% | 79,000 | 2519億7484万 | -0.26% |
| 03/15 | 3,458 | 3,488 | 3,440 | 3,483 | +1.37% | 110,900 | 2496億989万 | -1.19% |
| 03/14 | 3,378 | 3,446 | 3,336 | 3,436 | +1.72% | 132,000 | 2462億4162万 | -2.52% |
| 03/13 | 3,488 | 3,490 | 3,371 | 3,378 | -2.65% | 156,800 | 2420億8504万 | -4.22% |
| 03/12 | （IR情報）15:00 2024年2月期決算発表の延期に関するお知らせ |
| 03/12 | （IR情報）14:00 役員人事に関するお知らせ |
| 03/12 | 3,462 | 3,475 | 3,417 | 3,470 | +0.14% | 94,100 | 2486億7824万 | -1.76% |
| 03/11 | 3,456 | 3,467 | 3,385 | 3,465 | -0.55% | 165,500 | 2483億1991万 | -1.95% |
| 03/08 | 3,410 | 3,489 | 3,402 | 3,484 | +0.55% | 139,800 | 2496億8155万 | -1.44% |
| 03/07 | 3,430 | 3,466 | 3,401 | 3,465 | +0.64% | 152,400 | 2483億1991万 | -1.98% |
| 03/06 | 3,416 | 3,457 | 3,404 | 3,443 | +0.29% | 149,100 | 2467億4328万 | -2.6% |
| 03/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 355,620株（0.49%）-0.1%義務消失 |
| 03/05 | 3,443 | 3,450 | 3,416 | 3,433 | -0.75% | 146,400 | 2460億2663万 | -2.91% |
| 03/04 | 3,420 | 3,477 | 3,379 | 3,459 | +0.46% | 214,200 | 2478億8992万 | -2.18% |
| 03/01 | 3,424 | 3,483 | 3,395 | 3,443 | -0.69% | 180,400 | 2467億4328万 | -2.6% |
| 02/29 | 3,555 | 3,557 | 3,428 | 3,467 | -2.75% | 284,100 | 2484億6324万 | -1.92% |
| 02/28 | 3,592 | 3,612 | 3,552 | 3,565 | -2.14% | 292,800 | 2554億8643万 | +0.71% |
| 02/27 | 3,619 | 3,669 | 3,612 | 3,643 | +0.66% | 697,600 | 2610億7632万 | +2.85% |
| 02/26 | （IR情報）15:30 (訂正)『(変更)「組織変更および人事異動に関するお知らせ」』の一部訂正について |
| 02/26 | 3,630 | 3,668 | 3,612 | 3,619 | -0.41% | 601,700 | 2593億5635万 | +2.23% |
| 02/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 426,223株（0.59%）-0.04% |
| 02/22 | （IR情報）17:30 第三者によるランサムウェア感染被害および経過に関するお知らせ |
| 02/22 | （IR情報）17:30 (変更)「組織変更および人事異動に関するお知らせ」 |
| 02/22 | 3,696 | 3,703 | 3,618 | 3,634 | -2.44% | 418,800 | 2604億3133万 | +2.66% |
| 02/21 | 3,756 | 3,807 | 3,682 | 3,725 | -0.8% | 393,900 | 2669億5287万 | +5.29% |
| 02/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 457,023株（0.63%）-0.13% |
| 02/20 | 3,675 | 3,771 | 3,646 | 3,755 | +4.16% | 362,500 | 2691億282万 | +6.31% |
| 02/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 547,823株（0.76%）-0.06% |
| 02/19 | 3,567 | 3,605 | 3,553 | 3,605 | +1.35% | 161,100 | 2583億5304万 | +2.24% |
| 02/16 | 3,549 | 3,577 | 3,530 | 3,557 | +0.94% | 128,100 | 2549億1311万 | +0.91% |
| 02/15 | 3,555 | 3,555 | 3,513 | 3,524 | +0.09% | 165,700 | 2525億4816万 | -0.09% |
| 02/14 | 3,535 | 3,541 | 3,500 | 3,521 | -0.14% | 127,800 | 2523億3316万 | -0.31% |
| 02/13 | （IR情報）19:00 組織変更および人事異動に関するお知らせ |
| 02/13 | 3,520 | 3,528 | 3,491 | 3,526 | +0.69% | 132,500 | 2526億9149万 | -0.37% |
| 02/09 | 3,523 | 3,526 | 3,500 | 3,502 | -0.71% | 141,700 | 2509億7153万 | -1.19% |
| 02/08 | 3,494 | 3,542 | 3,485 | 3,527 | +1.15% | 220,000 | 2527億6316万 | -0.68% |
| 02/07 | 3,474 | 3,493 | 3,467 | 3,487 | +0.37% | 93,000 | 2498億9655万 | -1.91% |
| 02/06 | 3,490 | 3,500 | 3,467 | 3,474 | -0.91% | 112,000 | 2489億6490万 | -2.44% |
| 02/05 | 3,540 | 3,541 | 3,501 | 3,506 | -0.57% | 100,000 | 2512億5819万 | -1.68% |
| 02/02 | 3,526 | 3,540 | 3,490 | 3,526 | +0.94% | 119,200 | 2526億9149万 | -1.2% |
| 02/01 | 3,453 | 3,528 | 3,453 | 3,493 | +0.29% | 153,900 | 2503億2654万 | -2.18% |
| 01/31 | 3,460 | 3,483 | 3,447 | 3,483 | +0.4% | 120,000 | 2496億989万 | -2.6% |
| 01/30 | 3,455 | 3,481 | 3,441 | 3,469 | +0.06% | 132,500 | 2486億657万 | -3.1% |
| 01/29 | 3,449 | 3,475 | 3,448 | 3,467 | +1.2% | 94,800 | 2484億6324万 | -3.26% |
| 01/26 | 3,425 | 3,443 | 3,407 | 3,426 | -0.41% | 139,600 | 2455億2497万 | -4.52% |
| 01/25 | 3,427 | 3,450 | 3,411 | 3,440 | +0.09% | 133,200 | 2465億2828万 | -4.26% |
| 01/24 | 3,530 | 3,545 | 3,437 | 3,437 | -4.05% | 282,300 | 2463億1329万 | -4.53% |
| 01/23 | 3,618 | 3,633 | 3,578 | 3,582 | -0.94% | 127,700 | 2567億474万 | -0.69% |
| 01/22 | 3,610 | 3,622 | 3,604 | 3,616 | +0.19% | 98,800 | 2591億4136万 | +0.22% |
| 01/19 | 3,619 | 3,625 | 3,583 | 3,609 | +0.11% | 83,900 | 2586億3970万 | +0.06% |
| 01/18 | 3,588 | 3,619 | 3,583 | 3,605 | +0.47% | 97,700 | 2583億5304万 | -0.03% |
| 01/17 | 3,587 | 3,650 | 3,584 | 3,588 | +0.62% | 133,700 | 2571億3473万 | -0.44% |
| 01/16 | 3,612 | 3,664 | 3,566 | 3,566 | -1.49% | 117,700 | 2555億5810万 | -1.05% |
| 01/15 | 3,577 | 3,628 | 3,576 | 3,620 | +1.2% | 134,000 | 2594億2802万 | +0.39% |
| 01/12 | 3,606 | 3,628 | 3,550 | 3,577 | -0.83% | 176,200 | 2563億4642万 | -0.75% |
| 01/11 | 3,644 | 3,644 | 3,562 | 3,607 | -1.02% | 315,900 | 2584億9637万 | +0.11% |
| 01/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 587,823株（0.82%）+0.04% |
| 01/10 | 3,554 | 3,661 | 3,533 | 3,644 | -1.35% | 252,500 | 2611億4798万 | +1.22% |
| 01/09 | （IR情報）15:00 株式会社サンライフの株式の取得(子会社化)に関するお知らせ |
| 01/09 | （IR情報）15:00 2024年2月期(FY23)第3四半期決算説明会資料 |
| 01/09 | （IR情報）15:00 2024年2月期(2023年度)第3四半期決算補足資料 |
| 01/09 | （IR情報）15:00 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | 3,701 | 3,764 | 3,682 | 3,694 | +1.01% | 158,800 | 2647億3124万 | +2.73% |
| 01/05 | 3,701 | 3,702 | 3,652 | 3,657 | -0.38% | 149,300 | 2620億7963万 | +1.81% |
| 01/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 562,323株（0.78%）-0.02% |
| 01/04 | 3,619 | 3,674 | 3,590 | 3,671 | +1.44% | 97,600 | 2630億8294万 | +2.26% |
| 2023 |
| 12/29 | 3,628 | 3,640 | 3,594 | 3,619 | -0.52% | 80,800 | 2593億5635万 | +0.89% |
| 12/28 | 3,619 | 3,638 | 3,614 | 3,638 | +0.5% | 69,800 | 2607億1799万 | +1.42% |
| 12/27 | 3,597 | 3,629 | 3,590 | 3,620 | +1.03% | 62,900 | 2594億2802万 | +0.95% |
| 12/26 | 3,577 | 3,598 | 3,565 | 3,583 | +0.2% | 65,700 | 2567億7641万 | -0.11% |
| 12/25 | 3,650 | 3,650 | 3,566 | 3,576 | -0.86% | 70,800 | 2562億7475万 | -0.31% |
| 12/22 | 3,575 | 3,607 | 3,567 | 3,607 | +0.95% | 80,500 | 2584億9637万 | +0.47% |
| 12/21 | 3,570 | 3,592 | 3,555 | 3,573 | -0.17% | 86,100 | 2560億5975万 | -0.45% |
| 12/20 | 3,557 | 3,591 | 3,557 | 3,579 | +0.62% | 72,700 | 2564億8975万 | -0.45% |
| 12/20 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 575,323株（0.8%）+0.1% |
| 12/19 | 3,583 | 3,590 | 3,538 | 3,557 | -0.34% | 126,300 | 2549億1311万 | -1.19% |
| 12/18 | 3,550 | 3,577 | 3,508 | 3,569 | -1.03% | 88,500 | 2557億7309万 | -1.03% |
| 12/15 | 3,601 | 3,610 | 3,580 | 3,606 | 0% | 167,900 | 2584億2471万 | -0.28% |
| 12/14 | 3,608 | 3,622 | 3,576 | 3,606 | -0.06% | 109,200 | 2584億2471万 | -0.52% |
| 12/13 | 3,599 | 3,623 | 3,590 | 3,608 | +0.42% | 88,200 | 2585億6804万 | -0.66% |
| 12/12 | 3,597 | 3,605 | 3,580 | 3,593 | +0.36% | 83,900 | 2574億9306万 | -1.32% |
| 12/11 | 3,554 | 3,588 | 3,523 | 3,580 | +0.85% | 100,300 | 2565億6141万 | -1.89% |
| 12/08 | 3,590 | 3,599 | 3,533 | 3,550 | -1.39% | 116,200 | 2544億1146万 | -2.93% |
| 12/07 | 3,580 | 3,618 | 3,580 | 3,600 | -0.66% | 94,200 | 2579億9472万 | -1.91% |
| 12/06 | 3,550 | 3,631 | 3,549 | 3,624 | +2.03% | 143,000 | 2597億1468万 | -1.47% |
| 12/05 | 3,553 | 3,578 | 3,542 | 3,552 | -0.03% | 92,300 | 2545億5479万 | -3.5% |
| 12/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 507,423株（0.7%）+0.1% |
| 12/04 | 3,551 | 3,572 | 3,520 | 3,553 | +0.03% | 116,600 | 2546億2645万 | -3.79% |
| 12/01 | 3,580 | 3,594 | 3,547 | 3,552 | +0.51% | 107,000 | 2545億5479万 | -4.08% |
| 11/30 | 3,570 | 3,576 | 3,508 | 3,534 | -1.97% | 137,200 | 2532億6481万 | -4.82% |
| 11/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 436,023株（0.6%）+0.08% |
| 11/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 374,123株（0.52%）新規 |
