| 2022 |
| 02/24 | 2,333 | 2,780 | 2,314 | 2,671 | +16.13% | 463,800 | 1404億3785万 | +35.93% |
| 02/22 | 2,140 | 2,300 | 2,139 | 2,300 | +9.63% | 249,200 | 1209億3113万 | +18.99% |
| 02/21 | 2,089 | 2,107 | 2,059 | 2,098 | -0.19% | 132,200 | 1103億1022万 | +9.38% |
| 02/18 | 2,014 | 2,102 | 1,980 | 2,102 | +5.47% | 153,200 | 1105億1381万 | +9.94% |
| 02/17 | 1,946 | 1,994 | 1,946 | 1,993 | +1.94% | 70,100 | 1047億8307万 | +4.62% |
| 02/16 | 1,920 | 1,955 | 1,920 | 1,955 | +2.68% | 74,600 | 1027億8520万 | +2.73% |
| 02/15 | 1,890 | 1,916 | 1,888 | 1,904 | +0.47% | 43,400 | 1001億385万 | +0.11% |
| 02/14 | 1,899 | 1,913 | 1,891 | 1,895 | -0.79% | 40,600 | 996億3067万 | -0.47% |
| 02/10 | 1,905 | 1,918 | 1,900 | 1,910 | +0.63% | 26,400 | 1004億1930万 | +0.21% |
| 02/09 | 1,903 | 1,909 | 1,897 | 1,898 | -0.21% | 19,400 | 997億8840万 | -0.58% |
| 02/08 | 1,895 | 1,910 | 1,895 | 1,902 | +0.21% | 21,900 | 999億9870万 | -0.58% |
| 02/07 | 1,900 | 1,908 | 1,893 | 1,898 | -0.11% | 27,700 | 997億8840万 | -0.89% |
| 02/04 | 1,887 | 1,904 | 1,885 | 1,900 | +0.26% | 30,700 | 998億9355万 | -0.89% |
| 02/03 | 1,896 | 1,910 | 1,895 | 1,895 | -0.63% | 26,700 | 996億3067万 | -1.25% |
| 02/02 | 1,900 | 1,917 | 1,898 | 1,907 | +0.05% | 26,300 | 1002億6158万 | -0.73% |
| 02/01 | 1,895 | 1,916 | 1,895 | 1,906 | +0.26% | 13,000 | 1002億900万 | -0.88% |
| 02/01 | （IR情報）8:59 株主名簿管理人及び特別口座の口座管理機関変更に関するお知らせ |
| 01/31 | 1,900 | 1,910 | 1,883 | 1,901 | +0.53% | 19,100 | 999億4612万 | -1.2% |
| 01/28 | 1,900 | 1,903 | 1,878 | 1,891 | +0.05% | 14,600 | 994億2037万 | -1.77% |
| 01/27 | 1,910 | 1,913 | 1,868 | 1,890 | -1% | 19,500 | 993億6779万 | -1.92% |
| 01/26 | 1,900 | 1,911 | 1,900 | 1,909 | +0.74% | 7,700 | 1003億6673万 | -0.99% |
| 01/25 | 1,905 | 1,915 | 1,882 | 1,895 | -0.21% | 19,200 | 996億3067万 | -1.81% |
| 01/24 | 1,890 | 1,899 | 1,877 | 1,899 | +1.06% | 11,000 | 998億4097万 | -1.66% |
| 01/21 | 1,888 | 1,894 | 1,872 | 1,879 | -0.37% | 10,500 | 987億8232万 | -2.79% |
| 01/20 | 1,851 | 1,890 | 1,851 | 1,886 | +1.78% | 14,100 | 991億5032万 | -2.53% |
| 01/19 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 01/19 | 1,860 | 1,870 | 1,850 | 1,853 | -0.75% | 23,700 | 974億1546万 | -4.34% |
| 01/18 | 1,907 | 1,916 | 1,865 | 1,867 | -2.56% | 53,700 | 981億5146万 | -3.76% |
| 01/17 | 1,932 | 1,937 | 1,909 | 1,916 | -1.29% | 12,800 | 1007億2748万 | -1.39% |
| 01/14 | 1,927 | 1,941 | 1,900 | 1,941 | +0.52% | 22,400 | 1020億4177万 | -0.1% |
| 01/13 | 1,945 | 1,945 | 1,930 | 1,931 | -0.72% | 8,900 | 1015億1605万 | -0.52% |
| 01/12 | （IR情報）15:00 2022年2月期第3四半期決算補足資料 |
| 01/12 | （IR情報）15:00 2022年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/12 | 1,931 | 1,959 | 1,931 | 1,945 | +0.83% | 15,600 | 1022億5206万 | +0.36% |
| 01/11 | 1,950 | 1,950 | 1,922 | 1,929 | -1.43% | 19,200 | 1014億1091万 | -0.26% |
| 01/07 | 1,960 | 1,965 | 1,947 | 1,957 | 0% | 10,700 | 1028億8292万 | +1.35% |
| 01/06 | 1,972 | 1,984 | 1,955 | 1,957 | -1.06% | 19,200 | 1028億8292万 | +1.56% |
| 01/05 | 1,982 | 1,990 | 1,971 | 1,978 | -0.2% | 14,500 | 1039億8692万 | +2.86% |
| 01/04 | 1,982 | 1,984 | 1,970 | 1,982 | +0.81% | 28,300 | 1041億9721万 | +3.34% |
| 2021 |
| 12/30 | 1,955 | 1,966 | 1,950 | 1,966 | +0.92% | 10,900 | 1033億5606万 | +2.77% |
| 12/29 | 1,949 | 1,971 | 1,943 | 1,948 | -0.05% | 23,100 | 1024億977万 | +2.04% |
| 12/28 | 1,949 | 1,960 | 1,940 | 1,949 | 0% | 19,900 | 1024億6234万 | +2.26% |
| 12/27 | 1,950 | 1,952 | 1,940 | 1,949 | 0% | 12,500 | 1024億6234万 | +2.47% |
| 12/24 | 1,933 | 1,949 | 1,933 | 1,949 | +0.93% | 7,600 | 1024億6234万 | +2.69% |
| 12/23 | 1,930 | 1,937 | 1,930 | 1,931 | +0.21% | 5,200 | 1015億1605万 | +1.9% |
| 12/22 | 1,940 | 1,949 | 1,927 | 1,927 | -0.62% | 9,100 | 1013億576万 | +1.85% |
| 12/21 | 1,920 | 1,959 | 1,920 | 1,939 | +1.57% | 11,800 | 1019億308万 | +2.65% |
| 12/20 | 1,958 | 1,958 | 1,907 | 1,909 | -2.6% | 11,700 | 1003億2645万 | +1.27% |
| 12/17 | 1,938 | 1,960 | 1,931 | 1,960 | +1.14% | 13,700 | 1030億672万 | +4.09% |
| 12/16 | 1,937 | 1,955 | 1,937 | 1,938 | +0.21% | 24,600 | 1018億5053万 | +3.19% |
| 12/15 | 1,948 | 1,955 | 1,934 | 1,934 | -0.36% | 16,800 | 1016億4031万 | +3.2% |
| 12/14 | 1,935 | 1,946 | 1,934 | 1,941 | +0.36% | 11,500 | 1020億819万 | +3.74% |
| 12/13 | 1,930 | 1,942 | 1,930 | 1,934 | +0.47% | 15,900 | 1016億4031万 | +3.59% |
| 12/10 | 1,948 | 1,948 | 1,925 | 1,925 | -0.47% | 22,800 | 1011億6732万 | +3.27% |
| 12/09 | 1,930 | 1,940 | 1,916 | 1,934 | 0% | 18,100 | 1016億4031万 | +3.92% |
| 12/08 | 1,895 | 1,939 | 1,895 | 1,934 | +2.27% | 31,600 | 1016億4031万 | +4.09% |
| 12/07 | 1,880 | 1,908 | 1,866 | 1,891 | +2.44% | 90,700 | 993億8047万 | +1.94% |
| 12/06 | （IR情報）15:00 第15回新株予約権(株式報酬型ストックオプション)発行中止のお知らせ |
| 12/06 | （IR情報）15:00 定款の一部変更に関するお知らせ |
| 12/06 | （IR情報）15:00 臨時株主総会の開催に関するお知らせ |
| 12/06 | （IR情報）15:00 親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 12/06 | （IR情報）15:00 株式会社フジとマックスバリュ西日本株式会社による株式交換契約締結、株式会社フジの会社分割による共同持株会社フジの設立に関するお知らせ |
| 12/06 | 1,845 | 1,848 | 1,841 | 1,846 | 0% | 6,200 | 970億1552万 | -0.43% |
| 12/03 | 1,850 | 1,852 | 1,846 | 1,846 | +0.05% | 5,100 | 970億1552万 | -0.43% |
| 12/02 | 1,859 | 1,859 | 1,845 | 1,845 | -0.65% | 5,800 | 969億6296万 | -0.54% |
| 12/01 | 1,855 | 1,857 | 1,848 | 1,857 | -0.16% | 6,800 | 975億9362万 | +0.11% |
| 11/30 | 1,865 | 1,870 | 1,855 | 1,860 | 0% | 10,500 | 977億5128万 | +0.27% |
| 11/29 | 1,849 | 1,860 | 1,847 | 1,860 | +0.38% | 6,200 | 977億5128万 | +0.32% |
| 11/26 | 1,858 | 1,858 | 1,849 | 1,853 | -0.38% | 7,300 | 973億8340万 | 0% |
| 11/25 | （IR情報）15:00 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 |
| 11/25 | （IR情報）15:00 新市場区分の上場維持の適合に向けた計画書について |
| 11/25 | 1,861 | 1,868 | 1,857 | 1,860 | -0.37% | 4,800 | 977億5128万 | +0.38% |
| 11/24 | 1,860 | 1,867 | 1,855 | 1,867 | +0.38% | 4,200 | 981億1916万 | +0.81% |
| 11/22 | 1,860 | 1,860 | 1,851 | 1,860 | 0% | 3,400 | 977億3845万 | +0.49% |
| 11/19 | 1,858 | 1,860 | 1,853 | 1,860 | -0.05% | 2,900 | 977億3845万 | +0.54% |
| 11/18 | 1,862 | 1,863 | 1,856 | 1,861 | +0.11% | 3,200 | 977億9099万 | +0.65% |
| 11/17 | 1,855 | 1,862 | 1,852 | 1,859 | +0.38% | 4,700 | 976億8590万 | +0.6% |
| 11/16 | 1,850 | 1,854 | 1,850 | 1,852 | +0.33% | 2,500 | 973億1807万 | +0.27% |
| 11/15 | 1,846 | 1,851 | 1,842 | 1,846 | +0.16% | 2,900 | 970億278万 | 0% |
| 11/12 | 1,847 | 1,848 | 1,838 | 1,843 | +0.05% | 3,400 | 968億4514万 | -0.11% |
| 11/11 | 1,840 | 1,842 | 1,839 | 1,842 | -0.32% | 7,500 | 967億9259万 | -0.16% |
| 11/10 | 1,849 | 1,850 | 1,847 | 1,848 | -0.05% | 1,700 | 971億787万 | +0.22% |
| 11/09 | 1,848 | 1,850 | 1,843 | 1,849 | +0.05% | 6,100 | 971億6042万 | +0.33% |
| 11/08 | 1,857 | 1,857 | 1,846 | 1,848 | -0.05% | 3,400 | 971億787万 | +0.33% |
| 11/05 | 1,849 | 1,853 | 1,848 | 1,849 | -0.05% | 5,900 | 971億6042万 | +0.38% |
| 11/04 | 1,862 | 1,862 | 1,847 | 1,850 | -0.64% | 6,600 | 972億1297万 | +0.49% |
| 11/02 | 1,859 | 1,864 | 1,858 | 1,862 | +0.16% | 5,900 | 978億4354万 | +1.2% |
| 11/01 | 1,865 | 1,869 | 1,859 | 1,859 | -0.21% | 12,100 | 976億8590万 | +1.09% |
| 10/29 | 1,858 | 1,863 | 1,858 | 1,863 | +0.27% | 6,700 | 978億9609万 | +1.42% |
| 10/28 | 1,857 | 1,858 | 1,853 | 1,858 | +0.05% | 4,900 | 976億3335万 | +1.2% |
| 10/27 | 1,852 | 1,858 | 1,850 | 1,857 | +0.38% | 3,500 | 975億8080万 | +1.25% |
| 10/26 | 1,847 | 1,851 | 1,846 | 1,850 | +0.16% | 2,500 | 972億1297万 | +0.93% |
| 10/25 | 1,841 | 1,848 | 1,841 | 1,847 | 0% | 3,700 | 970億5533万 | +0.82% |
| 10/22 | 1,843 | 1,850 | 1,841 | 1,847 | +0.11% | 4,100 | 970億5533万 | +0.87% |
| 10/21 | 1,847 | 1,848 | 1,843 | 1,845 | +0.27% | 3,600 | 969億5023万 | +0.82% |
| 10/20 | 1,838 | 1,840 | 1,837 | 1,840 | +0.16% | 2,000 | 966億8749万 | +0.6% |
| 10/19 | 1,836 | 1,840 | 1,835 | 1,837 | +0.05% | 1,700 | 965億2985万 | +0.44% |
| 10/18 | 1,839 | 1,839 | 1,836 | 1,836 | +0.11% | 3,300 | 964億7730万 | +0.38% |
| 10/15 | 1,829 | 1,834 | 1,829 | 1,834 | +0.05% | 2,100 | 963億7221万 | +0.27% |
| 10/14 | 1,834 | 1,834 | 1,829 | 1,833 | -0.05% | 1,600 | 963億1966万 | +0.16% |
| 10/13 | 1,830 | 1,835 | 1,830 | 1,834 | 0% | 3,200 | 963億7221万 | +0.22% |
| 10/12 | 1,835 | 1,835 | 1,830 | 1,834 | 0% | 2,100 | 963億7221万 | +0.22% |
| 10/11 | 1,834 | 1,834 | 1,831 | 1,834 | +0.11% | 3,000 | 963億7221万 | +0.16% |
| 10/08 | 1,833 | 1,834 | 1,824 | 1,832 | +0.38% | 3,300 | 962億6711万 | +0.05% |
| 10/07 | 1,830 | 1,830 | 1,820 | 1,825 | -0.27% | 6,000 | 958億9928万 | -0.38% |
| 10/06 | （IR情報）15:00 2022年2月期第2四半期決算補足資料 |
| 10/06 | （IR情報）15:00 2022年2月期第2四半期決算短信〔日本基準〕(連結) |
| 10/06 | 1,835 | 1,835 | 1,825 | 1,830 | +0.33% | 5,800 | 961億6202万 | -0.16% |
| 10/05 | 1,827 | 1,827 | 1,820 | 1,824 | -0.27% | 5,200 | 958億4673万 | -0.55% |
| 10/04 | 1,833 | 1,834 | 1,823 | 1,829 | -0.22% | 6,500 | 961億947万 | -0.27% |
| 10/01 | 1,835 | 1,835 | 1,829 | 1,833 | 0% | 3,500 | 963億1966万 | -0.05% |
| 09/30 | 1,830 | 1,833 | 1,825 | 1,833 | +0.16% | 10,800 | 963億1966万 | -0.05% |
| 09/29 | 1,821 | 1,830 | 1,821 | 1,830 | +0.16% | 5,100 | 961億6202万 | -0.22% |
