| 2017 |
| 09/08 | 1,063 | 1,064 | 1,063 | 1,064 | +0.09% | 468,400 | 844億57万 | +0.95% |
| 09/07 | 1,063 | 1,064 | 1,063 | 1,063 | 0% | 133,200 | 843億2124万 | +2.21% |
| 09/06 | 1,063 | 1,064 | 1,063 | 1,063 | -0.09% | 126,900 | 843億2124万 | +3.61% |
| 09/05 | 1,063 | 1,064 | 1,063 | 1,064 | +0.09% | 253,600 | 844億57万 | +5.14% |
| 09/04 | 1,063 | 1,064 | 1,063 | 1,063 | 0% | 116,400 | 843億2124万 | +6.41% |
| 09/01 | 1,063 | 1,065 | 1,063 | 1,063 | 0% | 346,600 | 843億2124万 | +7.92% |
| 08/31 | 1,064 | 1,064 | 1,063 | 1,063 | 0% | 228,400 | 843億2124万 | +9.36% |
| 08/30 | 1,064 | 1,065 | 1,063 | 1,063 | -0.09% | 342,800 | 843億2124万 | +10.96% |
| 08/29 | 1,062 | 1,064 | 1,062 | 1,064 | +0.19% | 110,500 | 844億57万 | +12.59% |
| 08/28 | 1,062 | 1,063 | 1,062 | 1,062 | +0.09% | 282,200 | 842億4192万 | +14.07% |
| 08/25 | 1,062 | 1,063 | 1,061 | 1,061 | -0.09% | 467,200 | 841億6259万 | +15.83% |
| 08/24 | 1,062 | 1,063 | 1,062 | 1,062 | -0.09% | 576,800 | 842億4192万 | +17.74% |
| 08/23 | 1,063 | 1,063 | 1,062 | 1,063 | 0% | 65,200 | 843億2124万 | +19.84% |
| 08/22 | 1,062 | 1,063 | 1,062 | 1,063 | +0.09% | 221,900 | 843億2124万 | +21.62% |
| 08/21 | 1,062 | 1,063 | 1,062 | 1,062 | -0.09% | 243,900 | 842億4192万 | +23.34% |
| 08/18 | 1,062 | 1,063 | 1,062 | 1,063 | 0% | 117,600 | 843億2124万 | +25.06% |
| 08/17 | 1,063 | 1,064 | 1,062 | 1,063 | 0% | 437,200 | 843億2124万 | +26.85% |
| 08/16 | 1,063 | 1,064 | 1,062 | 1,063 | 0% | 277,000 | 843億2124万 | +28.54% |
| 08/15 | 1,064 | 1,064 | 1,063 | 1,063 | 0% | 789,300 | 843億2124万 | +30.43% |
| 08/14 | 1,064 | 1,065 | 1,063 | 1,063 | -0.09% | 350,500 | 843億2124万 | +32.38% |
| 08/10 | 1,064 | 1,065 | 1,063 | 1,064 | -0.09% | 985,700 | 844億57万 | +34.34% |
| 08/09 | 1,065 | 1,065 | 1,064 | 1,065 | 0% | 876,300 | 844億7989万 | +36.36% |
| 08/08 | 1,066 | 1,067 | 1,065 | 1,065 | +4% | 2,076,300 | 844億7989万 | +38.31% |
| 08/07 | 1,024 | 1,024 | 1,024 | 1,024 | +17.16% | 53,300 | 812億2761万 | +34.91% |
| 08/04 | 874 | 874 | 874 | 874 | +20.72% | 57,500 | 693億2903万 | +16.84% |
| 08/03 | 16:30 株式会社GIT及び株式会社ファミリーマートの完全子会社による当社の株券に対する共同公開買付け(予定)に関する意見表明のお知らせ |
| 08/03 | 16:30 平成30年2月期(第36期)配当予想の修正及び株主優待制度の廃止に関するお知らせ |
| 08/03 | 711 | 729 | 711 | 724 | +1.83% | 82,100 | 574億3046万 | -2.56% |
| 08/02 | 713 | 716 | 705 | 711 | -0.28% | 70,200 | 563億9925万 | -4.31% |
| 08/01 | 727 | 727 | 709 | 713 | -1.52% | 59,800 | 565億5790万 | -4.17% |
| 07/31 | 723 | 729 | 714 | 724 | +0.42% | 84,800 | 574億3046万 | -2.69% |
| 07/28 | 731 | 734 | 716 | 721 | -2.04% | 129,500 | 571億9249万 | -3.09% |
| 07/27 | 724 | 742 | 722 | 736 | +1.66% | 108,200 | 583億8234万 | -1.08% |
| 07/26 | 725 | 730 | 719 | 724 | -0.14% | 123,200 | 574億3046万 | -2.82% |
| 07/25 | 717 | 730 | 712 | 725 | +2.55% | 123,600 | 575億978万 | -2.68% |
| 07/24 | 709 | 710 | 702 | 707 | +0.71% | 61,700 | 560億8195万 | -5.23% |
| 07/21 | 705 | 705 | 697 | 702 | +0.72% | 55,100 | 556億8533万 | -6.02% |
| 07/20 | 704 | 712 | 697 | 697 | -1.55% | 122,600 | 552億8871万 | -6.94% |
| 07/19 | 710 | 712 | 698 | 708 | -0.98% | 194,200 | 561億6128万 | -5.6% |
| 07/18 | 730 | 731 | 685 | 715 | -6.04% | 434,600 | 567億1654万 | -4.79% |
| 07/14 | 15:00 平成30年2月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/14 | 775 | 776 | 759 | 761 | -1.17% | 50,600 | 603億6544万 | +1.2% |
| 07/13 | 770 | 771 | 759 | 770 | 0% | 73,800 | 610億7935万 | +2.53% |
| 07/12 | 775 | 775 | 767 | 770 | -0.65% | 32,100 | 610億7935万 | +2.8% |
| 07/11 | 770 | 777 | 769 | 775 | +1.04% | 45,000 | 614億7597万 | +3.61% |
| 07/10 | 764 | 774 | 763 | 767 | +0.13% | 74,000 | 608億4138万 | +2.82% |
| 07/07 | 785 | 785 | 765 | 766 | -3.65% | 86,200 | 607億6206万 | +2.96% |
| 07/06 | 797 | 797 | 786 | 795 | -0.25% | 61,300 | 630億6245万 | +7% |
| 07/05 | 783 | 798 | 775 | 797 | +1.79% | 60,900 | 632億2110万 | +7.7% |
| 07/04 | 790 | 791 | 778 | 783 | -0.63% | 81,600 | 621億1056万 | +6.39% |
| 07/03 | 750 | 789 | 750 | 788 | +5.35% | 124,600 | 625億718万 | +7.65% |
| 06/30 | 734 | 748 | 734 | 748 | +0.94% | 65,300 | 593億3423万 | +2.75% |
| 06/29 | 742 | 743 | 730 | 741 | +1.09% | 76,500 | 587億7896万 | +2.21% |
| 06/28 | 725 | 741 | 725 | 733 | +1.38% | 88,000 | 581億4437万 | +1.24% |
| 06/27 | 727 | 729 | 720 | 723 | -0.41% | 73,200 | 573億5113万 | +0.14% |
| 06/26 | 728 | 732 | 724 | 726 | +0.41% | 65,400 | 575億8911万 | +0.83% |
| 06/23 | 732 | 738 | 722 | 723 | -0.96% | 120,000 | 573億5113万 | +0.7% |
| 06/22 | 741 | 748 | 730 | 730 | -1.48% | 111,500 | 579億640万 | +1.96% |
| 06/21 | 746 | 749 | 734 | 741 | -0.67% | 117,100 | 587億7896万 | +3.64% |
| 06/20 | 741 | 750 | 736 | 746 | +0.95% | 73,900 | 591億7558万 | +4.63% |
| 06/19 | 740 | 747 | 737 | 739 | 0% | 110,900 | 586億2032万 | +3.94% |
| 06/16 | 741 | 746 | 738 | 739 | +0.41% | 117,600 | 586億2032万 | +4.23% |
| 06/15 | 731 | 740 | 727 | 736 | +0.82% | 63,500 | 583億8234万 | +3.95% |
| 06/14 | 750 | 753 | 730 | 730 | -1.75% | 103,300 | 579億640万 | +3.4% |
| 06/13 | 734 | 747 | 734 | 743 | +1.36% | 88,600 | 589億3761万 | +5.39% |
| 06/12 | 725 | 735 | 720 | 733 | +0.83% | 73,400 | 581億4437万 | +4.27% |
| 06/09 | 729 | 732 | 722 | 727 | -0.55% | 50,500 | 576億6843万 | +3.71% |
| 06/08 | 736 | 743 | 729 | 731 | -0.68% | 72,700 | 579億8572万 | +4.58% |
| 06/07 | 723 | 736 | 723 | 736 | +1.24% | 95,700 | 583億8234万 | +5.6% |
| 06/06 | 733 | 740 | 727 | 727 | -0.55% | 90,000 | 576億6843万 | +4.6% |
| 06/05 | 735 | 740 | 724 | 731 | -0.14% | 73,800 | 579億8572万 | +5.48% |
| 06/02 | 748 | 748 | 726 | 732 | +1.95% | 197,600 | 580億6505万 | +5.93% |
| 06/01 | 714 | 724 | 701 | 718 | +2.57% | 206,700 | 569億5451万 | +4.21% |
| 05/31 | 691 | 714 | 686 | 700 | +1.45% | 148,700 | 555億2669万 | +2.04% |
| 05/30 | 678 | 690 | 676 | 690 | +2.37% | 39,300 | 547億3345万 | +0.73% |
| 05/29 | 15:00 支配株主等に関する事項について |
| 05/29 | 673 | 683 | 673 | 674 | -1.32% | 50,900 | 534億6427万 | -1.32% |
| 05/26 | 697 | 697 | 683 | 683 | -2.15% | 29,900 | 541億7818万 | +0.15% |
| 05/25 | 686 | 698 | 686 | 698 | +2.35% | 87,500 | 553億6804万 | +2.5% |
| 05/24 | 682 | 686 | 680 | 682 | +0.44% | 25,400 | 540億9886万 | +0.44% |
| 05/23 | 670 | 683 | 670 | 679 | +1.04% | 39,000 | 538億6089万 | +0.3% |
| 05/22 | 696 | 696 | 670 | 672 | -3.03% | 222,800 | 533億562万 | -0.3% |
| 05/19 | 689 | 695 | 683 | 693 | +1.17% | 52,200 | 549億7142万 | +3.43% |
| 05/18 | 690 | 692 | 679 | 685 | -1.86% | 72,000 | 543億3683万 | +2.85% |
| 05/17 | 694 | 698 | 690 | 698 | 0% | 52,700 | 553億6804万 | +5.44% |
| 05/16 | 700 | 700 | 694 | 698 | +0.14% | 36,800 | 553億6804万 | +6.08% |
| 05/15 | 693 | 700 | 693 | 697 | -0.14% | 51,600 | 552億8871万 | +6.74% |
| 05/12 | 698 | 699 | 693 | 698 | +0.58% | 78,100 | 553億6804万 | +7.55% |
| 05/11 | 695 | 697 | 689 | 694 | -0.29% | 76,800 | 550億5074万 | +7.43% |
| 05/10 | 697 | 700 | 694 | 696 | 0% | 89,900 | 552億939万 | +8.41% |
| 05/09 | 691 | 703 | 691 | 696 | +0.87% | 125,800 | 552億939万 | +8.92% |
| 05/08 | 687 | 697 | 686 | 690 | +1.62% | 112,200 | 547億3345万 | +8.66% |
| 05/02 | 674 | 683 | 672 | 679 | +0.89% | 76,900 | 538億6089万 | +7.27% |
| 05/01 | 677 | 682 | 671 | 673 | -2.04% | 75,100 | 533億8494万 | +6.66% |
| 04/28 | 688 | 688 | 671 | 687 | -0.15% | 122,000 | 544億9548万 | +9.39% |
| 04/27 | 691 | 701 | 680 | 688 | +0.44% | 244,500 | 545億7480万 | +9.9% |
| 04/26 | 679 | 693 | 674 | 685 | +2.39% | 249,200 | 543億3683万 | +10.13% |
| 04/25 | 660 | 676 | 655 | 669 | +1.98% | 85,300 | 530億6765万 | +8.08% |
| 04/24 | 679 | 679 | 653 | 656 | -2.67% | 100,800 | 520億3644万 | +6.32% |
| 04/21 | 649 | 680 | 648 | 674 | +4.82% | 161,200 | 534億6427万 | +9.59% |
| 04/20 | 648 | 650 | 640 | 643 | -0.92% | 64,700 | 510億523万 | +4.89% |
| 04/19 | 654 | 654 | 641 | 649 | -0.76% | 81,400 | 514億8117万 | +6.05% |
| 04/18 | 635 | 657 | 635 | 654 | +2.99% | 127,900 | 518億7779万 | +7.21% |
| 04/17 | 637 | 637 | 628 | 635 | -0.47% | 76,600 | 503億7064万 | +4.27% |
| 04/13 | 16:00 平成29年2月期決算短信〔日本基準〕(非連結) |
