| 2017 |
| 11/27 | 1,067 | 1,067 | 1,065 | 1,065 | -0.19% | 137,800 | 844億7989万 | -0.28% |
| 11/24 | 1,064 | 1,067 | 1,064 | 1,067 | +0.38% | 239,800 | 846億3854万 | -0.09% |
| 11/22 | 1,063 | 1,069 | 1,063 | 1,063 | +0.09% | 640,700 | 843億2124万 | -0.47% |
| 11/21 | 1,064 | 1,064 | 1,061 | 1,062 | +0.19% | 178,200 | 842億4192万 | -0.56% |
| 11/20 | 1,064 | 1,091 | 1,060 | 1,060 | -0.38% | 883,900 | 840億8327万 | -0.84% |
| 11/17 | 1,065 | 1,067 | 1,063 | 1,064 | 0% | 353,500 | 844億57万 | -0.47% |
| 11/16 | 1,068 | 1,069 | 1,064 | 1,064 | -0.28% | 284,700 | 844億57万 | -0.47% |
| 11/15 | 15:30 株式会社GIT及び株式会社ビーエスエスによる当社の株券に対する共同公開買付けの結果に関するお知らせ |
| 11/15 | 1,065 | 1,073 | 1,065 | 1,067 | +0.19% | 186,500 | 846億3854万 | -0.28% |
| 11/14 | 1,066 | 1,069 | 1,063 | 1,065 | -0.28% | 209,300 | 844億7989万 | -0.47% |
| 11/13 | 1,068 | 1,069 | 1,064 | 1,068 | -0.19% | 106,800 | 847億1786万 | -0.19% |
| 11/10 | 1,072 | 1,072 | 1,065 | 1,070 | -0.28% | 133,200 | 848億7651万 | 0% |
| 11/09 | 1,069 | 1,073 | 1,069 | 1,073 | +0.37% | 712,100 | 851億1448万 | +0.28% |
| 11/08 | 1,070 | 1,071 | 1,069 | 1,069 | -0.09% | 764,000 | 847億9718万 | -0.09% |
| 11/07 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 284,000 | 848億7651万 | 0% |
| 11/06 | 1,071 | 1,071 | 1,070 | 1,070 | 0% | 157,500 | 848億7651万 | 0% |
| 11/02 | 1,070 | 1,071 | 1,070 | 1,070 | -0.09% | 233,000 | 848億7651万 | 0% |
| 11/01 | 1,070 | 1,071 | 1,070 | 1,071 | +0.09% | 58,900 | 849億5583万 | +0.19% |
| 10/31 | 1,070 | 1,071 | 1,070 | 1,070 | +0.09% | 410,700 | 848億7651万 | +0.09% |
| 10/30 | 1,070 | 1,071 | 1,069 | 1,069 | -0.09% | 662,500 | 847億9718万 | 0% |
| 10/27 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 367,100 | 848億7651万 | +0.09% |
| 10/26 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 99,600 | 848億7651万 | +0.09% |
| 10/25 | 1,071 | 1,071 | 1,070 | 1,070 | 0% | 149,600 | 848億7651万 | +0.19% |
| 10/24 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 116,200 | 848億7651万 | +0.19% |
| 10/23 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 149,900 | 848億7651万 | +0.19% |
| 10/20 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 161,100 | 848億7651万 | +0.28% |
| 10/19 | 1,071 | 1,071 | 1,070 | 1,070 | 0% | 161,100 | 848億7651万 | +0.28% |
| 10/18 | 1,071 | 1,071 | 1,070 | 1,070 | +0.09% | 113,900 | 848億7651万 | +0.28% |
| 10/17 | 1,070 | 1,071 | 1,069 | 1,069 | -0.09% | 300,600 | 847億9718万 | +0.28% |
| 10/16 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 344,200 | 848億7651万 | +0.38% |
| 10/13 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 188,500 | 848億7651万 | +0.38% |
| 10/12 | 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 |
| 10/12 | 15:00 平成30年2月期第2四半期決算短信〔日本基準〕(非連結) |
| 10/12 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 234,000 | 848億7651万 | +0.38% |
| 10/11 | 1,071 | 1,071 | 1,070 | 1,070 | 0% | 115,100 | 848億7651万 | +0.47% |
| 10/10 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 116,100 | 848億7651万 | +0.47% |
| 10/06 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 119,100 | 848億7651万 | +0.47% |
| 10/05 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 137,200 | 848億7651万 | +0.47% |
| 10/04 | 1,071 | 1,071 | 1,070 | 1,070 | 0% | 191,300 | 848億7651万 | +0.56% |
| 10/03 | 1,070 | 1,071 | 1,070 | 1,070 | 0% | 112,400 | 848億7651万 | +0.56% |
| 10/02 | 13:00 (訂正)「株式会社GIT及び株式会社ビーエスエスによる当社の株券に対する共同公開買付けに関する意見表明のお知らせ」の一部訂正について |
| 10/02 | 1,069 | 1,071 | 1,069 | 1,070 | +0.38% | 691,400 | 848億7651万 | +0.56% |
| 09/29 | 16:30 株式会社GIT及び株式会社ビーエスエスによる当社の株券に対する共同公開買付けに関する意見表明のお知らせ |
| 09/29 | 1,065 | 1,067 | 1,065 | 1,066 | +0.19% | 470,900 | 845億5921万 | +0.28% |
| 09/28 | 1,065 | 1,066 | 1,064 | 1,064 | -0.19% | 313,800 | 844億57万 | +0.09% |
| 09/27 | 1,065 | 1,066 | 1,064 | 1,066 | +0.09% | 249,900 | 845億5921万 | +0.28% |
| 09/26 | 1,065 | 1,066 | 1,064 | 1,065 | 0% | 214,300 | 844億7989万 | +0.19% |
| 09/25 | 1,064 | 1,065 | 1,064 | 1,065 | 0% | 106,800 | 844億7989万 | +0.19% |
| 09/22 | 1,064 | 1,065 | 1,063 | 1,065 | +0.09% | 199,200 | 844億7989万 | +0.19% |
| 09/21 | 1,064 | 1,064 | 1,062 | 1,064 | +0.09% | 385,000 | 844億57万 | +0.09% |
| 09/20 | 1,063 | 1,065 | 1,063 | 1,063 | 0% | 284,900 | 843億2124万 | 0% |
| 09/19 | 1,063 | 1,064 | 1,062 | 1,063 | 0% | 306,500 | 843億2124万 | 0% |
| 09/15 | 1,062 | 1,063 | 1,062 | 1,063 | +0.09% | 107,600 | 843億2124万 | 0% |
| 09/14 | 1,063 | 1,063 | 1,062 | 1,062 | 0% | 107,600 | 842億4192万 | -0.09% |
| 09/13 | 1,063 | 1,063 | 1,062 | 1,062 | 0% | 128,200 | 842億4192万 | -0.09% |
| 09/12 | 1,064 | 1,064 | 1,062 | 1,062 | -0.09% | 560,700 | 842億4192万 | -0.09% |
| 09/11 | 1,064 | 1,064 | 1,063 | 1,063 | -0.09% | 262,500 | 843億2124万 | +0.09% |
| 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% |
