| 2024 |
| 04/26 | （IR情報）14:00 マミーマート籠原店での「国連難民支援キャンペーン」実施のご報告 |
| 04/26 | 5,160 | 5,260 | 5,140 | 5,230 | +0.38% | 2,600 | 564億6722万 | +5.61% |
| 04/25 | 5,300 | 5,300 | 5,120 | 5,210 | -1.51% | 5,300 | 562億5129万 | +5.49% |
| 04/24 | 5,190 | 5,370 | 5,160 | 5,290 | +1.93% | 5,600 | 571億1503万 | +7.43% |
| 04/23 | 5,150 | 5,250 | 5,040 | 5,190 | +0.78% | 4,500 | 560億3535万 | +5.75% |
| 04/22 | 5,170 | 5,220 | 5,100 | 5,150 | -0.39% | 3,100 | 556億348万 | +5.14% |
| 04/19 | 5,100 | 5,200 | 4,975 | 5,170 | +1.57% | 11,800 | 558億1941万 | +5.9% |
| 04/18 | 4,990 | 5,180 | 4,935 | 5,090 | +2.83% | 2,100 | 549億5567万 | +4.65% |
| 04/17 | （IR情報）13:15 昭島中神店にて「特殊詐欺被害防止の注意喚起」レシートメッセージ掲載・ポスター掲示を実施しております |
| 04/17 | 5,030 | 5,060 | 4,950 | 4,950 | -1.39% | 500 | 534億4412万 | +2.04% |
| 04/16 | （IR情報）11:00 生鮮市場TOP新夏見店での「国連難民支援キャンペーン」実施のご報告 |
| 04/16 | 5,170 | 5,170 | 4,900 | 5,020 | -2.33% | 4,700 | 541億9990万 | +3.68% |
| 04/15 | 5,220 | 5,250 | 5,090 | 5,140 | -4.1% | 7,400 | 554億9551万 | +6.46% |
| 04/12 | 5,050 | 5,460 | 5,000 | 5,360 | +6.77% | 12,300 | 578億7081万 | +11.46% |
| 04/11 | （IR情報）11:00 「ファベックス 惣菜・べんとう グランプリ2024」金賞・優秀賞受賞のご報告 |
| 04/11 | 4,905 | 5,100 | 4,905 | 5,020 | +0.6% | 8,500 | 541億9990万 | +4.98% |
| 04/10 | 4,760 | 4,995 | 4,750 | 4,990 | +4.39% | 11,600 | 538億7599万 | +4.66% |
| 04/09 | 4,700 | 4,800 | 4,680 | 4,780 | +2.03% | 5,200 | 516億867万 | +0.65% |
| 04/08 | 4,575 | 4,720 | 4,575 | 4,685 | +0.86% | 2,200 | 505億8297万 | -1.01% |
| 04/05 | 4,660 | 4,825 | 4,570 | 4,645 | -0.32% | 3,800 | 501億5110万 | -1.65% |
| 04/04 | 4,545 | 4,660 | 4,535 | 4,660 | +1.86% | 2,000 | 503億1305万 | -1.17% |
| 04/03 | 4,620 | 4,620 | 4,500 | 4,575 | +0.11% | 4,400 | 493億9532万 | -2.78% |
| 04/02 | 4,690 | 4,690 | 4,570 | 4,570 | -3.38% | 6,800 | 493億4134万 | -2.83% |
| 04/01 | 4,815 | 4,840 | 4,730 | 4,730 | -1.66% | 3,500 | 510億6883万 | +0.64% |
| 03/29 | 4,815 | 4,855 | 4,745 | 4,810 | -0.1% | 5,500 | 519億3257万 | +2.51% |
| 03/28 | 4,895 | 5,020 | 4,815 | 4,815 | -3.6% | 6,000 | 519億8655万 | +2.82% |
| 03/27 | 4,865 | 5,000 | 4,760 | 4,995 | +2.67% | 9,200 | 539億2998万 | +6.69% |
| 03/26 | 4,875 | 4,920 | 4,865 | 4,865 | -0.1% | 1,800 | 525億2639万 | +4.22% |
| 03/25 | 4,885 | 4,920 | 4,850 | 4,870 | -0.31% | 8,900 | 525億8038万 | +5% |
| 03/22 | 4,850 | 4,895 | 4,825 | 4,885 | +0.93% | 7,500 | 527億4233万 | +6.03% |
| 03/21 | 4,945 | 4,950 | 4,830 | 4,840 | -1.02% | 10,100 | 522億5647万 | +5.65% |
| 03/19 | （IR情報）10:30 TOP川越店での「国連難民支援キャンペーン」実施のご報告 |
| 03/19 | 4,870 | 4,940 | 4,865 | 4,890 | -1.11% | 7,600 | 527億9631万 | +6.96% |
| 03/18 | 4,790 | 4,995 | 4,790 | 4,945 | +4.32% | 10,000 | 533億9014万 | +8.11% |
| 03/15 | 4,730 | 4,790 | 4,710 | 4,740 | +0.21% | 2,400 | 511億7679万 | +3.47% |
| 03/14 | 4,715 | 4,730 | 4,680 | 4,730 | -0.63% | 4,800 | 510億6883万 | +2.94% |
| 03/13 | 4,805 | 4,900 | 4,750 | 4,760 | +0.53% | 6,900 | 513億9273万 | +3.37% |
| 03/12 | 4,735 | 4,735 | 4,645 | 4,735 | +1.28% | 1,700 | 511億2281万 | +2.58% |
| 03/11 | 4,660 | 4,850 | 4,620 | 4,675 | +0.54% | 5,900 | 504億7500万 | +1.21% |
| 03/08 | 4,695 | 4,695 | 4,640 | 4,650 | -0.85% | 2,100 | 502億508万 | +0.56% |
| 03/07 | 4,660 | 4,700 | 4,630 | 4,690 | +0.64% | 2,300 | 506億3695万 | +1.23% |
| 03/06 | 4,530 | 4,730 | 4,530 | 4,660 | +2.76% | 5,100 | 503億1305万 | +0.67% |
| 03/05 | 4,440 | 4,535 | 4,400 | 4,535 | +3.66% | 3,400 | 489億6345万 | -1.99% |
| 03/04 | 4,440 | 4,445 | 4,350 | 4,375 | -1.46% | 3,500 | 472億3596万 | -5.45% |
| 03/01 | 4,430 | 4,480 | 4,400 | 4,440 | +0.23% | 5,800 | 479億3776万 | -4.08% |
| 02/29 | 4,380 | 4,500 | 4,380 | 4,430 | -0.45% | 4,900 | 478億2979万 | -4.24% |
| 02/28 | 4,485 | 4,500 | 4,415 | 4,450 | -0.67% | 2,800 | 480億4572万 | -3.85% |
| 02/27 | 4,510 | 4,510 | 4,360 | 4,480 | -0.78% | 5,900 | 483億6963万 | -3.03% |
| 02/26 | 4,725 | 4,725 | 4,495 | 4,515 | 0% | 3,300 | 487億4752万 | -1.91% |
| 02/22 | 4,640 | 4,640 | 4,510 | 4,515 | -1.85% | 3,500 | 487億4752万 | -1.46% |
| 02/21 | 4,760 | 4,795 | 4,600 | 4,600 | -3.77% | 4,700 | 496億6524万 | +0.86% |
| 02/20 | 4,820 | 4,900 | 4,655 | 4,780 | +3.13% | 10,500 | 516億867万 | +5.38% |
| 02/19 | 4,255 | 4,675 | 4,255 | 4,635 | +12.23% | 18,000 | 500億4313万 | +2.98% |
| 02/16 | 4,120 | 4,195 | 4,020 | 4,130 | +0.73% | 7,600 | 445億9075万 | -7.5% |
| 02/15 | 4,090 | 4,300 | 3,920 | 4,100 | -3.07% | 19,600 | 442億6685万 | -7.82% |
| 02/14 | 4,575 | 4,575 | 4,200 | 4,230 | -8.34% | 14,700 | 456億7043万 | -4.62% |
| 02/13 | （IR情報）10:30 (再訂正)「2024年9月期第1四半期決算短信〔日本基準〕(連結)」の一部再訂正について |
| 02/13 | 4,865 | 4,865 | 4,530 | 4,615 | -6.48% | 12,700 | 498億2719万 | +4.44% |
| 02/09 | （IR情報）14:40 生鮮市場TOP南柏店での「国連難民支援キャンペーン」実施のご報告 |
| 02/09 | （IR情報）14:00 (訂正・数値データ訂正)「2024年9月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 02/09 | （IR情報）11:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/09 | 5,060 | 5,080 | 4,840 | 4,935 | -3.8% | 12,500 | 532億8217万 | +12.59% |
| 02/08 | 5,180 | 5,180 | 4,980 | 5,130 | +1.18% | 8,000 | 553億8754万 | +18.5% |
| 02/07 | 4,990 | 5,100 | 4,990 | 5,070 | +1.4% | 2,500 | 547億3974万 | +18.9% |
| 02/06 | 5,060 | 5,260 | 4,920 | 5,000 | -0.4% | 7,800 | 539億8396万 | +18.99% |
| 02/05 | （IR情報）17:00 譲渡制限付株式報酬及びパフォーマンス・シェア(業績連動型株式報酬)としての自己株式の処分の払込完了に関するお知らせ |
| 02/05 | 4,840 | 5,100 | 4,840 | 5,020 | +4.47% | 5,600 | 541億9990万 | +21.26% |
| 02/02 | 4,780 | 4,925 | 4,710 | 4,805 | -0.21% | 9,900 | 518億7859万 | +17.89% |
| 02/01 | 4,825 | 4,895 | 4,775 | 4,815 | -1.13% | 3,200 | 519億8655万 | +19.84% |
| 01/31 | 4,575 | 4,990 | 4,560 | 4,870 | +5.87% | 7,700 | 525億8038万 | +23.17% |
| 01/30 | 4,620 | 4,655 | 4,535 | 4,600 | -0.11% | 4,000 | 496億6524万 | +18.31% |
| 01/29 | 4,550 | 4,640 | 4,485 | 4,605 | +1.66% | 2,900 | 497億1923万 | +20.17% |
| 01/26 | 4,400 | 4,670 | 4,380 | 4,530 | +2.37% | 5,200 | 489億947万 | +20.06% |
| 01/25 | 4,360 | 4,440 | 4,290 | 4,425 | +1.49% | 4,900 | 477億7580万 | +19.05% |
| 01/24 | 4,535 | 4,790 | 4,120 | 4,360 | -3% | 18,300 | 470億7401万 | +19.06% |
| 01/23 | 4,250 | 4,495 | 4,250 | 4,495 | +5.89% | 5,300 | 485億3158万 | +24.34% |
| 01/22 | 4,130 | 4,245 | 4,130 | 4,245 | +4.81% | 3,200 | 458億3238万 | +19.11% |
| 01/19 | （IR情報）13:30 譲渡制限付株式報酬及びパフォーマンス・シェア(業績連動型株式報酬)としての自己株式の処分に関するお知らせ |
| 01/19 | 4,020 | 4,090 | 4,020 | 4,050 | +1.25% | 2,200 | 437億2701万 | +14.96% |
| 01/18 | 4,020 | 4,090 | 4,000 | 4,000 | +0.38% | 2,600 | 431億8717万 | +14.58% |
| 01/17 | 3,990 | 4,200 | 3,980 | 3,985 | +0.5% | 4,900 | 430億2522万 | +15.21% |
| 01/16 | 3,935 | 4,045 | 3,935 | 3,965 | +1.15% | 4,200 | 428億928万 | +15.67% |
| 01/15 | 3,720 | 4,000 | 3,720 | 3,920 | +5.38% | 10,200 | 423億2342万 | +15.36% |
| 01/12 | 3,720 | 3,780 | 3,720 | 3,720 | 0% | 1,100 | 401億6406万 | +10.45% |
| 01/11 | 3,805 | 3,805 | 3,705 | 3,720 | -1.06% | 4,000 | 401億6406万 | +11.11% |
| 01/10 | 3,840 | 3,840 | 3,700 | 3,760 | -2.21% | 4,400 | 405億9594万 | +12.98% |
| 01/09 | 3,710 | 3,845 | 3,710 | 3,845 | +3.78% | 4,500 | 415億1366万 | +16.44% |
| 01/05 | 3,635 | 3,705 | 3,615 | 3,705 | +3.49% | 1,700 | 400億211万 | +13.16% |
| 01/04 | 3,600 | 3,625 | 3,575 | 3,580 | +1.85% | 7,300 | 386億5251万 | +10.12% |
| 2023 |
| 12/29 | 3,515 | 3,535 | 3,510 | 3,515 | +0.14% | 2,800 | 379億5072万 | +8.66% |
| 12/28 | 3,465 | 3,550 | 3,465 | 3,510 | +1.74% | 4,700 | 378億9674万 | +8.94% |
| 12/27 | 3,415 | 3,475 | 3,415 | 3,450 | +1.02% | 4,800 | 372億4893万 | +7.54% |
| 12/26 | 3,360 | 3,435 | 3,355 | 3,415 | +1.79% | 8,300 | 368億7104万 | +6.82% |
| 12/25 | （IR情報）14:00 支配株主等に関する事項について |
| 12/25 | 3,220 | 3,380 | 3,220 | 3,355 | +4.19% | 15,700 | 362億2324万 | +5.17% |
| 12/22 | （IR情報）16:00 執行役員人事に関するお知らせ |
| 12/22 | 3,215 | 3,230 | 3,205 | 3,220 | +0.16% | 1,800 | 347億6567万 | +1.19% |
| 12/21 | 3,200 | 3,215 | 3,195 | 3,215 | +0.47% | 4,000 | 347億1168万 | +1.13% |
| 12/20 | 3,220 | 3,220 | 3,190 | 3,200 | +1.59% | 3,200 | 345億4973万 | +0.82% |
| 12/19 | 3,110 | 3,200 | 3,110 | 3,150 | +0.64% | 1,500 | 340億989万 | -0.63% |
| 12/18 | 3,100 | 3,140 | 3,060 | 3,130 | +2.79% | 2,100 | 337億9396万 | -1.23% |
| 12/15 | 3,205 | 3,205 | 3,035 | 3,045 | -4.4% | 3,200 | 328億7623万 | -4% |
| 12/14 | 3,195 | 3,210 | 3,185 | 3,185 | -0.62% | 1,100 | 343億8778万 | +0.25% |
| 12/13 | （自社株買い）取締役会(2023年7月14日)での決議状況(取得期間2023年7月19日～2023年7月25日) |
| 12/13 | 3,235 | 3,235 | 3,180 | 3,205 | -0.93% | 2,200 | 346億372万 | +1.01% |
| 12/12 | 3,230 | 3,240 | 3,225 | 3,235 | 0% | 1,500 | 349億2762万 | +2.11% |
| 12/11 | 3,220 | 3,235 | 3,220 | 3,235 | +0.47% | 2,700 | 349億2762万 | +2.28% |
| 12/08 | 3,200 | 3,220 | 3,165 | 3,220 | +0.63% | 2,000 | 347億6567万 | +1.96% |
| 12/07 | 3,230 | 3,230 | 3,200 | 3,200 | -0.16% | 700 | 345億4973万 | +1.46% |
| 12/06 | 3,200 | 3,205 | 3,190 | 3,205 | +0.47% | 900 | 346億372万 | +1.75% |
| 12/05 | 3,185 | 3,190 | 3,185 | 3,190 | -0.62% | 1,200 | 344億4176万 | +1.43% |
| 12/04 | 3,230 | 3,230 | 3,190 | 3,210 | -0.31% | 1,000 | 346億5770万 | +2.16% |
| 12/01 | 3,190 | 3,220 | 3,180 | 3,220 | +3.21% | 2,300 | 347億6567万 | +2.74% |
| 11/30 | 3,150 | 3,150 | 3,120 | 3,120 | -0.79% | 200 | 336億8599万 | -0.26% |
