| 2016 |
| 02/12 | 163 | 166 | 159 | 159 | -7.56% | 20,000 | 14億2654万 | -11.17% |
| 02/10 | （IR情報）11:00 特別損失(減損損失)の計上に関するお知らせ |
| 02/10 | （IR情報）11:00 平成28年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/10 | 172 | 172 | 172 | 172 | -1.71% | 1,000 | 15億4318万 | -4.44% |
| 02/09 | 175 | 175 | 175 | 175 | -4.37% | 1,000 | 15億7010万 | -2.78% |
| 02/08 | 181 | 183 | 181 | 183 | +5.17% | 2,000 | 16億4187万 | +1.67% |
| 02/05 | 177 | 177 | 173 | 174 | -3.33% | 26,000 | 15億6112万 | -3.33% |
| 02/04 | 180 | 180 | 180 | 180 | -2.7% | 10,000 | 16億1496万 | 0% |
| 02/03 | 191 | 191 | 185 | 185 | -3.14% | 42,000 | 16億5982万 | +2.78% |
| 02/02 | 188 | 191 | 188 | 191 | +2.69% | 85,000 | 17億1365万 | +6.11% |
| 02/01 | 185 | 189 | 185 | 186 | +3.33% | 46,000 | 16億6879万 | +3.33% |
| 01/29 | （IR情報）15:30 株主名簿管理人変更のお知らせ |
| 01/29 | （IR情報）15:30 株式交換契約に関する臨時株主総会の承認可決についてのお知らせ |
| 01/28 | 178 | 180 | 178 | 180 | +1.69% | 11,000 | 16億1496万 | 0% |
| 01/27 | 174 | 177 | 174 | 177 | +7.27% | 4,000 | 15億8804万 | -1.67% |
| 01/25 | 165 | 165 | 165 | 165 | -2.94% | 1,000 | 14億8038万 | -8.33% |
| 01/18 | （IR情報）15:00 減資に関するお知らせ |
| 01/18 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 01/18 | 174 | 174 | 170 | 170 | -5.56% | 2,000 | 15億2524万 | -5.56% |
| 01/05 | 180 | 180 | 180 | 180 | -1.1% | 13,000 | 16億1496万 | 0% |
| 01/04 | 183 | 189 | 182 | 182 | +2.25% | 19,000 | 16億3290万 | +1.68% |
| 2015 |
| 12/29 | 178 | 178 | 178 | 178 | -2.2% | 4,000 | 15億9701万 | -0.56% |
| 12/28 | 182 | 182 | 182 | 182 | +0.55% | 1,000 | 16億3290万 | +2.25% |
| 12/25 | 178 | 181 | 178 | 181 | 0% | 2,000 | 16億2393万 | +1.69% |
| 12/24 | 181 | 181 | 181 | 181 | -2.16% | 5,000 | 16億2393万 | +2.26% |
| 12/22 | 185 | 185 | 185 | 185 | +2.21% | 1,000 | 16億5982万 | +4.52% |
| 12/21 | 184 | 184 | 181 | 181 | -2.69% | 11,000 | 16億2393万 | +2.84% |
| 12/18 | 183 | 186 | 183 | 186 | +1.64% | 24,000 | 16億6879万 | +5.68% |
| 12/17 | 182 | 184 | 180 | 183 | +2.23% | 24,000 | 16億4187万 | +4.57% |
| 12/16 | 177 | 179 | 177 | 179 | +2.29% | 10,000 | 16億598万 | +2.29% |
| 12/15 | 179 | 179 | 175 | 175 | -2.23% | 59,000 | 15億7010万 | 0% |
| 12/14 | 176 | 180 | 176 | 179 | 0% | 21,000 | 16億598万 | +2.29% |
| 12/11 | 180 | 180 | 179 | 179 | -0.56% | 26,000 | 16億598万 | +2.87% |
| 12/10 | 180 | 180 | 180 | 180 | 0% | 11,000 | 16億1496万 | +3.45% |
| 12/09 | 184 | 184 | 180 | 180 | -1.1% | 25,000 | 16億1496万 | +3.45% |
| 12/08 | 185 | 185 | 182 | 182 | 0% | 10,000 | 16億3290万 | +5.2% |
| 12/07 | 184 | 184 | 182 | 182 | +1.11% | 19,000 | 16億3290万 | +5.2% |
| 12/04 | 183 | 183 | 180 | 180 | -2.17% | 45,000 | 16億1496万 | +4.65% |
| 12/03 | 188 | 188 | 184 | 184 | -3.16% | 23,000 | 16億5084万 | +6.98% |
| 12/02 | 185 | 190 | 185 | 190 | +3.83% | 44,000 | 17億468万 | +11.11% |
| 12/01 | 187 | 188 | 183 | 183 | +10.91% | 352,000 | 16億4187万 | +7.02% |
| 11/30 | （IR情報）15:30 株式会社イズミによる株式会社スーパー大栄の簡易株式交換による完全子会社化に関するお知らせ |
| 11/30 | （IR情報）15:30 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 |
| 11/27 | 165 | 165 | 165 | 165 | -0.6% | 2,000 | 14億8038万 | -2.94% |
| 11/25 | 166 | 166 | 166 | 166 | 0% | 1,000 | 14億8935万 | -2.92% |
| 11/20 | 168 | 168 | 165 | 166 | -1.19% | 5,000 | 14億8935万 | -2.92% |
| 11/16 | 168 | 168 | 168 | 168 | -1.18% | 3,000 | 15億729万 | -1.75% |
| 11/12 | （IR情報）11:30 平成28年2月期第2四半期決算短信〔日本基準〕(非連結) |
| 11/12 | （IR情報）11:30 平成28年2月期第2四半期累計期間業績予想と実績値との差異及び通期業績予想の修正並びに繰延税金資産の取崩し、減損損失の計上に関するお知らせ |
| 11/12 | 170 | 170 | 170 | 170 | 0% | 1,000 | 15億2524万 | -0.58% |
| 11/11 | 170 | 170 | 170 | 170 | 0% | 1,000 | 15億2524万 | -0.58% |
| 11/10 | 170 | 170 | 170 | 170 | 0% | 1,000 | 15億2524万 | -1.16% |
| 11/09 | 170 | 170 | 170 | 170 | 0% | 10,000 | 15億2524万 | -1.16% |
| 10/30 | 170 | 170 | 170 | 170 | 0% | 1,000 | 15億2524万 | -1.16% |
| 10/28 | 170 | 170 | 170 | 170 | -2.3% | 6,000 | 15億2524万 | -1.73% |
| 10/27 | 174 | 174 | 174 | 174 | +2.35% | 1,000 | 15億6112万 | +0.58% |
| 10/26 | 170 | 170 | 170 | 170 | -2.86% | 4,000 | 15億2524万 | -1.73% |
| 10/23 | 175 | 175 | 175 | 175 | +2.94% | 2,000 | 15億7010万 | +0.57% |
| 10/22 | 170 | 170 | 170 | 170 | -1.16% | 4,000 | 15億2524万 | -2.3% |
| 10/20 | 172 | 172 | 172 | 172 | 0% | 1,000 | 15億4318万 | -1.15% |
| 10/16 | 168 | 172 | 168 | 172 | +1.18% | 8,000 | 15億4318万 | -1.15% |
| 10/09 | 172 | 172 | 166 | 170 | -0.58% | 10,000 | 15億2524万 | -2.86% |
| 10/06 | 170 | 171 | 170 | 171 | -0.58% | 4,000 | 15億3421万 | -2.29% |
| 10/05 | 172 | 172 | 172 | 172 | +0.58% | 6,000 | 15億4318万 | -1.71% |
| 10/02 | 171 | 171 | 171 | 171 | +0.59% | 6,000 | 15億3421万 | -2.84% |
| 09/30 | 170 | 170 | 170 | 170 | +1.8% | 3,000 | 15億2524万 | -2.86% |
| 09/25 | 167 | 167 | 167 | 167 | -2.91% | 2,000 | 14億9832万 | -4.57% |
| 09/24 | 170 | 172 | 170 | 172 | -0.58% | 3,000 | 15億4318万 | -2.27% |
| 09/17 | 173 | 173 | 173 | 173 | 0% | 3,000 | 15億5215万 | -1.14% |
| 09/15 | 173 | 173 | 173 | 173 | 0% | 1,000 | 15億5215万 | -1.14% |
| 09/14 | 169 | 173 | 169 | 173 | +0.58% | 4,000 | 15億5215万 | -1.14% |
| 09/10 | 172 | 172 | 172 | 172 | -1.15% | 4,000 | 15億4318万 | -1.71% |
| 09/08 | 174 | 175 | 174 | 174 | 0% | 15,000 | 15億6112万 | -0.57% |
| 09/07 | 174 | 174 | 174 | 174 | +2.35% | 1,000 | 15億6112万 | -0.57% |
| 09/04 | 172 | 172 | 170 | 170 | -3.95% | 15,000 | 15億2524万 | -2.86% |
| 09/03 | 177 | 177 | 177 | 177 | 0% | 2,000 | 15億8804万 | +1.14% |
| 09/02 | 177 | 177 | 170 | 177 | -1.67% | 26,000 | 15億8804万 | +1.14% |
| 09/01 | 180 | 180 | 180 | 180 | 0% | 19,000 | 16億1496万 | +2.86% |
| 08/31 | 175 | 180 | 175 | 180 | 0% | 13,000 | 16億1496万 | +3.45% |
| 08/28 | 177 | 180 | 177 | 180 | 0% | 6,000 | 16億1496万 | +3.45% |
| 08/26 | 180 | 180 | 180 | 180 | +2.86% | 5,000 | 16億1496万 | +3.45% |
| 08/25 | 175 | 175 | 175 | 175 | 0% | 4,000 | 15億7010万 | +0.57% |
| 08/24 | 179 | 179 | 175 | 175 | -4.89% | 7,000 | 15億7010万 | +0.57% |
| 08/21 | 184 | 184 | 183 | 184 | +2.79% | 23,000 | 16億5084万 | +5.75% |
| 08/20 | 179 | 179 | 179 | 179 | +1.13% | 1,000 | 16億598万 | +3.47% |
| 08/19 | 172 | 177 | 171 | 177 | +1.14% | 7,000 | 15億8804万 | +2.31% |
| 08/18 | 174 | 175 | 172 | 175 | -0.57% | 9,000 | 15億7010万 | +1.16% |
| 08/17 | 184 | 184 | 173 | 176 | -4.35% | 9,000 | 15億7907万 | +1.73% |
| 08/14 | 171 | 185 | 171 | 184 | +10.84% | 16,000 | 16億5084万 | +6.36% |
| 08/13 | （IR情報）11:00 平成28年2月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/12 | 166 | 166 | 166 | 166 | -2.35% | 3,000 | 14億8935万 | -4.05% |
| 08/10 | （IR情報）13:00 臨時株主総会開催及び付議議案決定に関するお知らせ |
| 08/10 | 170 | 170 | 170 | 170 | -1.16% | 2,000 | 15億2524万 | -2.3% |
| 08/07 | 170 | 172 | 157 | 172 | +1.18% | 49,000 | 15億4318万 | -1.15% |
| 08/04 | 170 | 170 | 170 | 170 | 0% | 2,000 | 15億2524万 | -2.3% |
| 08/03 | 170 | 170 | 170 | 170 | +1.19% | 1,000 | 15億2524万 | -2.3% |
| 07/29 | 170 | 170 | 168 | 168 | -1.18% | 25,000 | 15億729万 | -3.45% |
| 07/28 | （IR情報）14:00 (訂正)「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」の一部訂正について |
| 07/28 | 170 | 170 | 170 | 170 | -1.16% | 6,000 | 15億2524万 | -2.3% |
| 07/27 | 177 | 177 | 172 | 172 | 0% | 8,000 | 15億4318万 | -1.15% |
| 07/24 | （IR情報）14:00 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 |
| 07/24 | （IR情報）14:00 代表取締役の異動に関するお知らせ |
| 07/24 | 171 | 172 | 171 | 172 | +2.38% | 3,000 | 15億4318万 | -0.58% |
| 07/23 | 172 | 172 | 167 | 168 | -4% | 13,000 | 15億729万 | -2.89% |
| 07/22 | 172 | 175 | 172 | 175 | 0% | 3,000 | 15億7010万 | +1.16% |
| 07/16 | 175 | 175 | 175 | 175 | +2.34% | 1,000 | 15億7010万 | +1.16% |
| 07/15 | 171 | 171 | 171 | 171 | +0.59% | 1,000 | 15億3421万 | -1.16% |
| 07/14 | 170 | 170 | 170 | 170 | -0.58% | 1,000 | 15億2524万 | -1.73% |
| 07/10 | 166 | 171 | 166 | 171 | -2.29% | 30,000 | 15億3421万 | -1.16% |
| 07/03 | 175 | 175 | 175 | 175 | -1.69% | 1,000 | 15億7010万 | +1.74% |
| 07/01 | （IR情報）16:00 会計監査人の異動に関する内容確定のお知らせ |
| 07/01 | 178 | 178 | 178 | 178 | +0.56% | 4,000 | 15億9701万 | +3.49% |
| 06/30 | 177 | 177 | 177 | 177 | +0.57% | 3,000 | 15億8804万 | +3.51% |
| 06/29 | 177 | 177 | 176 | 176 | -0.56% | 4,000 | 15億7907万 | +2.92% |
| 06/26 | 180 | 180 | 177 | 177 | +0.57% | 14,000 | 15億8804万 | +4.12% |
| 06/25 | 176 | 180 | 176 | 176 | 0% | 10,000 | 15億7907万 | +3.53% |
