| 2025 |
| 07/16 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 79,200 | 2607億6662万 | -0.09% |
| 07/15 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 25,300 | 2607億6662万 | -0.09% |
| 07/14 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 30,300 | 2607億6662万 | -0.11% |
| 07/11 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 23,600 | 2607億6662万 | -0.13% |
| 07/10 | （IR情報）13:00 2026年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/10 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 24,400 | 2607億6662万 | -0.13% |
| 07/09 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 31,600 | 2607億6662万 | -0.15% |
| 07/08 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 38,100 | 2607億6662万 | -0.15% |
| 07/07 | 5,390 | 5,390 | 5,380 | 5,380 | -0.19% | 12,300 | 2607億6662万 | -0.15% |
| 07/04 | 5,380 | 5,390 | 5,380 | 5,390 | 0% | 34,500 | 2612億5132万 | +0.04% |
| 07/03 | 5,380 | 5,390 | 5,380 | 5,390 | +0.19% | 22,500 | 2612億5132万 | +0.04% |
| 07/02 | 5,390 | 5,390 | 5,380 | 5,380 | 0% | 10,100 | 2607億6662万 | -0.13% |
| 07/01 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 27,800 | 2607億6662万 | -0.13% |
| 06/30 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 29,300 | 2607億6662万 | -0.13% |
| 06/27 | 5,370 | 5,380 | 5,370 | 5,380 | +0.19% | 410,300 | 2607億6662万 | -0.15% |
| 06/26 | 5,380 | 5,390 | 5,370 | 5,370 | 0% | 88,700 | 2602億8192万 | -0.35% |
| 06/25 | 5,380 | 5,390 | 5,370 | 5,370 | -0.37% | 71,000 | 2602億8192万 | -0.37% |
| 06/24 | （IR情報）15:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 06/24 | （IR情報）15:30 人事異動について |
| 06/24 | 5,400 | 5,400 | 5,380 | 5,390 | -0.19% | 13,200 | 2612億5132万 | -0.02% |
| 06/23 | 5,390 | 5,400 | 5,390 | 5,400 | +0.19% | 7,200 | 2617億3601万 | +0.15% |
| 06/20 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 12,000 | 2612億5132万 | -0.04% |
| 06/19 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 16,900 | 2612億5132万 | -0.06% |
| 06/18 | 5,390 | 5,400 | 5,380 | 5,390 | -0.19% | 20,600 | 2612億5132万 | -0.04% |
| 06/17 | 5,400 | 5,410 | 5,390 | 5,400 | 0% | 29,000 | 2617億3601万 | +0.15% |
| 06/16 | 5,400 | 5,410 | 5,390 | 5,400 | 0% | 43,100 | 2617億3601万 | +0.17% |
| 06/13 | 5,380 | 5,400 | 5,380 | 5,400 | +0.37% | 26,000 | 2617億3601万 | +0.17% |
| 06/12 | 5,390 | 5,400 | 5,380 | 5,380 | -0.19% | 17,400 | 2607億6662万 | -0.19% |
| 06/11 | 5,380 | 5,400 | 5,380 | 5,390 | -0.19% | 13,300 | 2612億5132万 | 0% |
| 06/10 | 5,380 | 5,400 | 5,380 | 5,400 | 0% | 32,500 | 2617億3601万 | +0.2% |
| 06/09 | 5,390 | 5,400 | 5,380 | 5,400 | +0.19% | 32,300 | 2617億3601万 | +0.22% |
| 06/06 | 5,390 | 5,390 | 5,380 | 5,390 | 0% | 31,600 | 2612億5132万 | +0.06% |
| 06/05 | 5,380 | 5,390 | 5,380 | 5,390 | 0% | 24,600 | 2612億5132万 | +0.07% |
| 06/04 | 5,380 | 5,390 | 5,380 | 5,390 | 0% | 33,500 | 2612億5132万 | +0.06% |
| 06/03 | 5,380 | 5,390 | 5,380 | 5,390 | +0.19% | 56,500 | 2612億5132万 | +0.04% |
| 06/02 | 5,380 | 5,390 | 5,380 | 5,380 | +0.19% | 78,000 | 2607億6662万 | -0.15% |
| 05/30 | （IR情報）15:30 支配株主等に関する事項について |
| 05/30 | 5,380 | 5,380 | 5,370 | 5,370 | 0% | 54,400 | 2602億8192万 | -0.33% |
| 05/29 | 5,380 | 5,390 | 5,370 | 5,370 | -0.37% | 963,800 | 2602億8192万 | -0.35% |
| 05/28 | 5,390 | 5,390 | 5,380 | 5,390 | +0.19% | 31,400 | 2612億5132万 | 0% |
| 05/27 | 5,380 | 5,390 | 5,380 | 5,380 | -0.37% | 16,300 | 2607億6662万 | -0.19% |
| 05/26 | 5,400 | 5,400 | 5,380 | 5,400 | 0% | 34,200 | 2617億3601万 | +0.19% |
| 05/23 | 5,390 | 5,400 | 5,380 | 5,400 | 0% | 61,600 | 2617億3601万 | +0.19% |
| 05/22 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 05/22 | （IR情報）15:30 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関する臨時株主総会開催のお知らせ |
| 05/22 | 5,380 | 5,400 | 5,380 | 5,400 | 0% | 32,700 | 2617億3601万 | +0.19% |
| 05/21 | 5,400 | 5,400 | 5,380 | 5,400 | 0% | 16,200 | 2617億3601万 | +0.2% |
| 05/20 | 5,390 | 5,400 | 5,380 | 5,400 | 0% | 42,200 | 2617億3601万 | +0.2% |
| 05/19 | 5,390 | 5,420 | 5,390 | 5,400 | -0.37% | 60,200 | 2617億3601万 | +0.22% |
| 05/16 | （IR情報）15:30 役員人事について |
| 05/16 | 5,380 | 5,420 | 5,380 | 5,420 | +0.74% | 56,300 | 2627億541万 | +0.59% |
| 05/15 | 5,380 | 5,390 | 5,370 | 5,380 | 0% | 59,700 | 2607億6662万 | -0.13% |
| 05/14 | 5,370 | 5,390 | 5,370 | 5,380 | 0% | 33,300 | 2607億6662万 | -0.15% |
| 05/13 | 5,370 | 5,390 | 5,370 | 5,380 | -0.19% | 18,500 | 2607億6662万 | -0.15% |
| 05/12 | 5,380 | 5,390 | 5,370 | 5,390 | +0.19% | 26,100 | 2612億5132万 | +0.04% |
| 05/09 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（2.7%）野村アセットマネジメント（1.48%）野村證券（0.04%） |
| 05/09 | 5,380 | 5,390 | 5,370 | 5,380 | 0% | 89,700 | 2607億6662万 | -0.15% |
| 05/08 | 5,380 | 5,390 | 5,370 | 5,380 | +0.19% | 99,000 | 2607億6662万 | -0.17% |
| 05/07 | 5,370 | 5,390 | 5,370 | 5,370 | 0% | 187,000 | 2602億8192万 | -0.35% |
| 05/02 | （5%ルール）イオン（85.33%） |
| 05/02 | 5,370 | 5,380 | 5,370 | 5,370 | 0% | 55,400 | 2602億8192万 | -0.37% |
| 05/01 | 5,370 | 5,380 | 5,370 | 5,370 | 0% | 73,500 | 2602億8192万 | -0.37% |
| 04/30 | 5,390 | 5,400 | 5,370 | 5,370 | -0.74% | 666,000 | 2602億8192万 | -0.39% |
| 04/28 | 5,400 | 5,410 | 5,390 | 5,410 | -0.18% | 26,100 | 2622億2071万 | +0.33% |
| 04/25 | （IR情報）15:30 親会社であるイオン株式会社による当社株券等に対する公開買付けの結果に関するお知らせ |
| 04/25 | 5,400 | 5,520 | 5,390 | 5,420 | +0.74% | 54,100 | 2627億541万 | +0.54% |
| 04/24 | 5,380 | 5,390 | 5,380 | 5,380 | -0.19% | 17,900 | 2607億6662万 | -0.19% |
| 04/23 | 5,390 | 5,400 | 5,380 | 5,390 | -0.19% | 37,800 | 2612億5132万 | 0% |
| 04/22 | （IR情報）15:30 臨時株主総会のための基準日設定に関するお知らせ |
| 04/22 | 5,390 | 5,400 | 5,390 | 5,400 | +0.19% | 120,100 | 2617億3601万 | +0.19% |
| 04/21 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 35,100 | 2612億5132万 | 0% |
| 04/18 | 5,400 | 5,400 | 5,390 | 5,390 | 0% | 38,300 | 2612億5132万 | +0.02% |
| 04/17 | 5,400 | 5,400 | 5,390 | 5,390 | 0% | 172,000 | 2612億5132万 | +0.02% |
| 04/16 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 51,100 | 2612億5132万 | +0.04% |
| 04/15 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 124,300 | 2612億5132万 | +0.04% |
| 04/14 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 143,000 | 2612億5132万 | +0.04% |
| 04/11 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 279,500 | 2612億5132万 | +0.06% |
| 04/10 | （IR情報）12:00 役員候補の決定について |
| 04/10 | （IR情報）12:00 2025年2月期決算発表説明会資料 |
| 04/10 | （IR情報）12:00 2025年2月期決算短信〔日本基準〕(連結) |
| 04/10 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 130,900 | 2612億5132万 | +0.06% |
| 04/09 | 5,390 | 5,400 | 5,390 | 5,390 | -0.19% | 86,200 | 2612億5132万 | +0.07% |
| 04/08 | 5,390 | 5,400 | 5,390 | 5,400 | +0.19% | 43,700 | 2617億3601万 | +0.26% |
| 04/07 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（3.4%）野村アセットマネジメント（1.25%）野村證券（2.46%） |
| 04/07 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 230,800 | 2612億5132万 | +0.07% |
| 04/04 | 5,400 | 5,400 | 5,390 | 5,390 | 0% | 54,200 | 2612億5132万 | +0.62% |
| 04/03 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 31,900 | 2612億5132万 | +1.18% |
| 04/02 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 44,700 | 2612億5132万 | +1.79% |
| 04/01 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 25,400 | 2612億5132万 | +2.47% |
| 03/31 | 5,390 | 5,400 | 5,390 | 5,390 | 0% | 79,700 | 2612億5132万 | +3.18% |
| 03/28 | 5,390 | 5,400 | 5,380 | 5,390 | +0.19% | 157,300 | 2612億5132万 | +3.89% |
| 03/27 | 5,390 | 5,400 | 5,380 | 5,380 | -0.19% | 288,100 | 2607億6662万 | +4.45% |
| 03/26 | 5,390 | 5,390 | 5,380 | 5,390 | +0.19% | 64,900 | 2612億5132万 | +5.36% |
| 03/25 | 5,380 | 5,390 | 5,380 | 5,380 | -0.19% | 152,500 | 2607億6662万 | +6.07% |
| 03/24 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（2.11%）野村アセットマネジメント（1.24%）野村證券（2.78%） |
| 03/24 | 5,390 | 5,390 | 5,380 | 5,390 | 0% | 92,400 | 2612億5132万 | +7.39% |
| 03/21 | 5,390 | 5,390 | 5,380 | 5,390 | 0% | 96,000 | 2612億5132万 | +8.58% |
| 03/19 | 5,390 | 5,390 | 5,380 | 5,390 | 0% | 85,000 | 2612億5132万 | +9.84% |
| 03/18 | 5,390 | 5,390 | 5,380 | 5,390 | 0% | 83,500 | 2612億5132万 | +11.11% |
| 03/17 | 5,390 | 5,390 | 5,380 | 5,390 | +0.19% | 120,600 | 2612億5132万 | +12.43% |
| 03/14 | 5,390 | 5,390 | 5,380 | 5,380 | 0% | 136,500 | 2607億6662万 | +13.53% |
| 03/13 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 67,500 | 2607億6662万 | +14.86% |
| 03/12 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 161,600 | 2607億6662万 | +16.22% |
| 03/11 | 5,390 | 5,390 | 5,380 | 5,380 | 0% | 238,300 | 2607億6662万 | +17.62% |
| 03/10 | （IR情報）16:00 健康経営優良法人2025に認定 |
| 03/10 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 180,200 | 2607億6662万 | +18.95% |
| 03/07 | 5,380 | 5,390 | 5,380 | 5,380 | 0% | 125,500 | 2607億6662万 | +20.3% |
| 03/06 | 5,390 | 5,390 | 5,380 | 5,380 | 0% | 155,100 | 2607億6662万 | +21.72% |
| 03/05 | 5,390 | 5,390 | 5,380 | 5,380 | 0% | 450,200 | 2607億6662万 | +23.14% |
| 03/04 | 5,390 | 5,400 | 5,380 | 5,380 | -0.19% | 424,900 | 2607億6662万 | +24.51% |
| 03/03 | 5,380 | 5,390 | 5,370 | 5,390 | +15.05% | 1,003,400 | 2612億5132万 | +26.2% |
| 02/28 | （IR情報）15:30 親会社であるイオン株式会社による当社株券等に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 02/28 | 4,660 | 4,775 | 4,600 | 4,685 | +1.3% | 299,200 | 2270億8023万 | +11.02% |
| 02/27 | 4,515 | 4,725 | 4,505 | 4,625 | +0.76% | 312,600 | 2241億7205万 | +10.17% |
| 02/26 | 4,530 | 4,615 | 4,510 | 4,590 | +1.77% | 277,300 | 2224億7561万 | +9.86% |
| 02/25 | （IR情報）15:30 機構改革および執行役員ならびに幹部人事異動について |
| 02/25 | 4,500 | 4,670 | 4,470 | 4,510 | +0.45% | 304,700 | 2185億9804万 | +8.41% |
| 02/21 | 4,500 | 4,545 | 4,485 | 4,490 | -0.22% | 107,700 | 2176億2865万 | +8.3% |
| 02/20 | 4,470 | 4,575 | 4,455 | 4,500 | +0.67% | 137,400 | 2181億1334万 | +8.83% |
| 02/17 | （IR情報）15:30 格付維持に関するお知らせ |
