| 2024 |
| 04/22 | 1,930 | 1,947 | 1,930 | 1,939 | +1.36% | 59,100 | 1684億1563万 | +1.84% |
| 04/19 | 1,934 | 1,934 | 1,900 | 1,913 | -1.09% | 69,200 | 1661億5735万 | +0.63% |
| 04/18 | 1,935 | 1,948 | 1,933 | 1,934 | +0.21% | 38,900 | 1679億8134万 | +1.84% |
| 04/17 | 1,958 | 1,965 | 1,930 | 1,930 | -1.43% | 75,300 | 1676億3392万 | +1.79% |
| 04/16 | 1,968 | 1,975 | 1,952 | 1,958 | -1.06% | 77,500 | 1700億6591万 | +3.43% |
| 04/15 | 1,948 | 1,979 | 1,941 | 1,979 | +1.54% | 143,800 | 1718億8991万 | +4.82% |
| 04/12 | 1,949 | 1,949 | 1,934 | 1,949 | +0.52% | 65,000 | 1692億8420万 | +3.45% |
| 04/11 | 1,945 | 1,945 | 1,927 | 1,939 | -0.46% | 67,100 | 1684億1563万 | +3.08% |
| 04/10 | 1,940 | 1,957 | 1,930 | 1,948 | +0.26% | 99,800 | 1691億9734万 | +3.78% |
| 04/09 | 1,948 | 1,984 | 1,922 | 1,943 | +0.47% | 361,900 | 1687億6306万 | +3.74% |
| 04/08 | （IR情報）15:00 特別損失の計上(連結・個別)に関するお知らせ |
| 04/08 | （IR情報）15:00 2024年2月期決算短信〔日本基準〕(連結) |
| 04/08 | （IR情報）15:00 2024年2月期決算補足資料 |
| 04/08 | 1,931 | 1,936 | 1,905 | 1,934 | +0.16% | 214,400 | 1679億8134万 | +3.48% |
| 04/05 | 1,890 | 1,931 | 1,879 | 1,931 | +0.99% | 152,500 | 1677億2077万 | +3.54% |
| 04/04 | 1,920 | 1,932 | 1,897 | 1,912 | +2.08% | 301,700 | 1660億7049万 | +2.58% |
| 04/03 | （IR情報）15:00 通期連結業績予想の修正に関するお知らせ |
| 04/03 | 1,864 | 1,881 | 1,860 | 1,873 | 0% | 85,600 | 1626億8307万 | +0.54% |
| 04/02 | 1,880 | 1,885 | 1,864 | 1,873 | -0.37% | 71,300 | 1626億8307万 | +0.38% |
| 04/01 | 1,880 | 1,883 | 1,862 | 1,880 | +0.8% | 112,100 | 1632億9107万 | +0.59% |
| 03/29 | 1,844 | 1,865 | 1,844 | 1,865 | +1.03% | 71,100 | 1619億8821万 | -0.43% |
| 03/28 | 1,860 | 1,861 | 1,838 | 1,846 | -0.75% | 72,800 | 1603億3793万 | -1.65% |
| 03/27 | 1,854 | 1,866 | 1,845 | 1,860 | +1.14% | 124,400 | 1615億5393万 | -1.22% |
| 03/26 | 1,850 | 1,850 | 1,830 | 1,839 | -0.38% | 70,000 | 1597億2993万 | -2.54% |
| 03/25 | 1,864 | 1,864 | 1,845 | 1,846 | -1.07% | 71,600 | 1603億3793万 | -2.38% |
| 03/22 | 1,866 | 1,868 | 1,858 | 1,866 | 0% | 55,600 | 1620億7507万 | -1.53% |
| 03/21 | 1,888 | 1,889 | 1,862 | 1,866 | -0.85% | 77,300 | 1620億7507万 | -1.74% |
| 03/19 | 1,884 | 1,888 | 1,877 | 1,882 | -0.11% | 53,800 | 1634億6478万 | -1.1% |
| 03/18 | 1,884 | 1,895 | 1,880 | 1,884 | +0.27% | 71,000 | 1636億3850万 | -1.1% |
| 03/15 | 1,863 | 1,879 | 1,857 | 1,879 | +0.86% | 116,900 | 1632億421万 | -1.47% |
| 03/14 | 1,851 | 1,863 | 1,842 | 1,863 | +0.98% | 92,100 | 1618億1450万 | -2.46% |
| 03/13 | 1,855 | 1,861 | 1,837 | 1,845 | -0.54% | 56,300 | 1602億5108万 | -3.61% |
| 03/12 | 1,858 | 1,860 | 1,830 | 1,855 | +0.22% | 73,000 | 1611億1964万 | -3.28% |
| 03/11 | 1,866 | 1,870 | 1,841 | 1,851 | -0.91% | 80,900 | 1607億7222万 | -3.69% |
| 03/08 | 1,861 | 1,872 | 1,848 | 1,868 | +0.16% | 103,700 | 1622億4879万 | -3.06% |
| 03/07 | 1,865 | 1,872 | 1,862 | 1,865 | +0.54% | 85,800 | 1619億8821万 | -3.42% |
| 03/06 | 1,833 | 1,863 | 1,833 | 1,855 | +1.26% | 108,000 | 1611億1964万 | -4.13% |
| 03/05 | 1,845 | 1,847 | 1,823 | 1,832 | -0.97% | 120,000 | 1591億2193万 | -5.57% |
| 03/04 | 1,845 | 1,864 | 1,837 | 1,850 | -0.05% | 178,600 | 1606億8536万 | -4.88% |
| 03/01 | 1,871 | 1,879 | 1,846 | 1,851 | -2.06% | 182,000 | 1607億7222万 | -5.03% |
| 02/29 | 1,905 | 1,914 | 1,868 | 1,890 | -0.26% | 260,000 | 1641億5964万 | -3.23% |
| 02/28 | 1,921 | 1,921 | 1,894 | 1,895 | -2.32% | 918,600 | 1645億9392万 | -3.12% |
| 02/27 | 1,963 | 1,966 | 1,939 | 1,940 | -1.12% | 1,392,500 | 1685億249万 | -1.02% |
| 02/26 | 1,965 | 1,976 | 1,957 | 1,962 | -0.05% | 241,100 | 1704億1334万 | +0.05% |
| 02/22 | 1,973 | 1,978 | 1,954 | 1,963 | -0.51% | 209,700 | 1705億20万 | 0% |
| 02/21 | 1,980 | 1,982 | 1,961 | 1,973 | -0.55% | 148,300 | 1713億6877万 | +0.46% |
| 02/20 | 1,975 | 1,987 | 1,970 | 1,984 | +0.76% | 129,800 | 1723億2419万 | +1.12% |
| 02/19 | 1,945 | 1,971 | 1,941 | 1,969 | +2.02% | 163,300 | 1710億2134万 | +0.46% |
| 02/16 | 1,960 | 1,961 | 1,930 | 1,930 | -1.58% | 289,100 | 1676億3392万 | -1.38% |
| 02/15 | 1,960 | 1,963 | 1,947 | 1,961 | 0% | 173,400 | 1703億2648万 | +0.26% |
| 02/14 | 1,961 | 1,966 | 1,948 | 1,961 | 0% | 103,300 | 1703億2648万 | +0.26% |
| 02/13 | 1,957 | 1,963 | 1,945 | 1,961 | +0.72% | 227,800 | 1703億2648万 | +0.2% |
| 02/09 | 1,923 | 1,947 | 1,917 | 1,947 | +0.72% | 180,100 | 1691億1048万 | -0.51% |
| 02/08 | 1,942 | 1,944 | 1,926 | 1,933 | -1.13% | 397,700 | 1678億9449万 | -1.18% |
| 02/07 | 1,945 | 1,959 | 1,945 | 1,955 | +0.57% | 121,200 | 1698億534万 | 0% |
| 02/06 | 1,953 | 1,961 | 1,942 | 1,944 | -0.66% | 160,700 | 1688億4991万 | -0.51% |
| 02/05 | 1,966 | 1,969 | 1,957 | 1,957 | +0.26% | 205,400 | 1699億7905万 | +0.26% |
| 02/02 | 1,967 | 1,969 | 1,951 | 1,952 | -0.76% | 183,500 | 1695億4477万 | +0.1% |
| 02/01 | 1,985 | 1,985 | 1,961 | 1,967 | -1.11% | 173,700 | 1708億4762万 | +0.98% |
| 01/31 | 1,980 | 1,989 | 1,971 | 1,989 | +1.43% | 139,300 | 1727億5848万 | +2.31% |
| 01/30 | 1,973 | 1,985 | 1,959 | 1,961 | -0.51% | 143,400 | 1703億2648万 | +1.08% |
| 01/30 | （IR情報）9:00 2024～2026年度中期経営計画に関するお知らせ |
| 01/29 | 1,973 | 1,985 | 1,970 | 1,971 | +0.82% | 224,300 | 1711億9505万 | +1.76% |
| 01/26 | 1,966 | 1,967 | 1,955 | 1,955 | -0.46% | 93,500 | 1698億534万 | +1.14% |
| 01/25 | 1,938 | 1,965 | 1,936 | 1,964 | +1.03% | 94,100 | 1705億8705万 | +1.76% |
| 01/24 | 1,965 | 1,968 | 1,944 | 1,944 | -1.42% | 119,300 | 1688億4991万 | +0.99% |
| 01/23 | 1,983 | 1,992 | 1,966 | 1,972 | -0.8% | 108,500 | 1712億8191万 | +2.55% |
| 01/22 | 1,968 | 1,988 | 1,962 | 1,988 | +0.76% | 101,200 | 1726億7162万 | +3.6% |
| 01/19 | 1,982 | 1,992 | 1,970 | 1,973 | -0.85% | 96,200 | 1713億6877万 | +3.03% |
| 01/18 | 1,994 | 1,998 | 1,977 | 1,990 | -0.2% | 115,500 | 1728億4533万 | +4.13% |
| 01/17 | 1,948 | 2,011 | 1,940 | 1,994 | +3.42% | 240,400 | 1731億9276万 | +4.67% |
| 01/16 | 1,940 | 1,946 | 1,928 | 1,928 | 0% | 113,700 | 1674億6020万 | +1.47% |
| 01/15 | 1,920 | 1,940 | 1,915 | 1,928 | +1% | 191,700 | 1674億6020万 | +1.58% |
| 01/12 | 1,920 | 1,934 | 1,902 | 1,909 | +0.37% | 273,500 | 1658億992万 | +0.74% |
| 01/11 | 1,937 | 1,962 | 1,902 | 1,902 | -3.21% | 361,200 | 1652億192万 | +0.48% |
| 01/10 | （IR情報）15:00 2024年2月期第3四半期決算補足資料 |
| 01/10 | （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) |
| 01/10 | 1,970 | 1,976 | 1,948 | 1,965 | -0.46% | 258,800 | 1706億7391万 | +3.86% |
| 01/09 | 1,966 | 1,975 | 1,947 | 1,974 | +0.41% | 282,100 | 1714億5562万 | +4.56% |
| 01/05 | 1,924 | 1,971 | 1,922 | 1,966 | +2.66% | 304,900 | 1707億6077万 | +4.35% |
| 01/04 | 1,931 | 1,931 | 1,891 | 1,915 | -0.21% | 422,800 | 1663億3106万 | +1.86% |
| 2023 |
| 12/29 | 1,919 | 1,924 | 1,910 | 1,919 | +0.16% | 208,200 | 1666億7849万 | +2.18% |
| 12/28 | 1,906 | 1,917 | 1,899 | 1,916 | +0.21% | 342,200 | 1664億1792万 | +2.13% |
| 12/27 | 1,909 | 1,913 | 1,898 | 1,912 | +0.79% | 156,500 | 1660億7049万 | +2.03% |
| 12/26 | 1,892 | 1,907 | 1,883 | 1,897 | +0.42% | 107,700 | 1647億6764万 | +1.39% |
| 12/25 | 1,895 | 1,900 | 1,886 | 1,889 | +0.11% | 66,800 | 1640億7278万 | +1.07% |
| 12/22 | 1,877 | 1,890 | 1,875 | 1,887 | +0.53% | 79,400 | 1638億9907万 | +1.02% |
| 12/21 | 1,880 | 1,883 | 1,873 | 1,877 | -0.53% | 66,500 | 1630億3050万 | +0.54% |
| 12/20 | 1,865 | 1,889 | 1,865 | 1,887 | +0.48% | 75,100 | 1638億9907万 | +1.07% |
| 12/19 | 1,860 | 1,878 | 1,848 | 1,878 | +0.75% | 80,500 | 1631億1735万 | +0.59% |
| 12/18 | 1,850 | 1,867 | 1,837 | 1,864 | +0.11% | 69,200 | 1619億136万 | -0.21% |
| 12/15 | 1,879 | 1,880 | 1,862 | 1,862 | -0.9% | 120,500 | 1617億2764万 | -0.37% |
| 12/14 | 1,885 | 1,887 | 1,869 | 1,879 | +0.05% | 62,800 | 1632億421万 | +0.48% |
| 12/13 | 1,877 | 1,885 | 1,871 | 1,878 | -0.11% | 56,300 | 1631億1735万 | +0.43% |
| 12/12 | 1,875 | 1,883 | 1,871 | 1,880 | +0.27% | 48,100 | 1632億9107万 | +0.48% |
| 12/11 | 1,872 | 1,875 | 1,854 | 1,875 | +1.41% | 87,400 | 1628億5678万 | +0.16% |
| 12/08 | 1,850 | 1,858 | 1,839 | 1,849 | -0.59% | 107,400 | 1605億9850万 | -1.28% |
| 12/07 | 1,870 | 1,871 | 1,857 | 1,860 | -0.96% | 69,800 | 1615億5393万 | -0.8% |
| 12/06 | 1,860 | 1,881 | 1,855 | 1,878 | +1.4% | 80,100 | 1631億1735万 | +0.05% |
| 12/05 | 1,858 | 1,866 | 1,851 | 1,852 | -0.32% | 75,400 | 1608億5907万 | -1.28% |
| 12/04 | 1,868 | 1,868 | 1,852 | 1,858 | -0.75% | 72,100 | 1613億8022万 | -0.96% |
| 12/01 | 1,885 | 1,890 | 1,868 | 1,872 | -0.16% | 72,600 | 1625億9621万 | -0.16% |
| 11/30 | 1,874 | 1,890 | 1,866 | 1,875 | +0.27% | 159,600 | 1628億5678万 | +0.11% |
| 11/29 | 1,871 | 1,872 | 1,862 | 1,870 | -0.05% | 54,900 | 1624億2250万 | -0.05% |
| 11/28 | 1,869 | 1,873 | 1,855 | 1,871 | 0% | 67,600 | 1625億936万 | +0.11% |
| 11/27 | 1,872 | 1,883 | 1,861 | 1,871 | +0.81% | 89,100 | 1625億936万 | +0.21% |
| 11/24 | 1,865 | 1,868 | 1,855 | 1,856 | -0.48% | 60,500 | 1612億650万 | -0.48% |
| 11/22 | （IR情報）15:00 完全子会社(株式会社フジ・リテイリング及びマックスバリュ西日本株式会社)の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 11/22 | （IR情報）15:00 臨時株主総会の開催及び臨時株主総会招集のための基準日設定に関するお知らせ |
| 11/22 | （IR情報）15:00 定款の一部変更に関するお知らせ |
