| 2017 |
| 02/23 | 1,144 | 1,144 | 1,127 | 1,131 | -0.79% | 56,000 | 177億2842万 | +1.34% |
| 02/22 | 1,139 | 1,142 | 1,139 | 1,140 | +0.44% | 23,000 | 178億6950万 | +2.24% |
| 02/21 | 1,125 | 1,135 | 1,121 | 1,135 | +1.07% | 37,000 | 177億9112万 | +1.98% |
| 02/20 | 1,118 | 1,129 | 1,118 | 1,123 | +0.63% | 29,000 | 176億302万 | +0.99% |
| 02/17 | 1,116 | 1,119 | 1,115 | 1,116 | +0.54% | 9,000 | 174億9330万 | +0.45% |
| 02/16 | 1,107 | 1,110 | 1,099 | 1,110 | +0.63% | 15,000 | 173億9925万 | -0.09% |
| 02/15 | 1,092 | 1,105 | 1,092 | 1,103 | +0.91% | 4,000 | 172億8952万 | -0.72% |
| 02/14 | 1,094 | 1,099 | 1,093 | 1,093 | -0.18% | 4,000 | 171億3277万 | -1.62% |
| 02/13 | 1,096 | 1,096 | 1,091 | 1,095 | 0% | 6,000 | 171億6412万 | -1.44% |
| 02/10 | 1,092 | 1,097 | 1,089 | 1,095 | -0.36% | 17,000 | 171億6412万 | -1.35% |
| 02/09 | 1,102 | 1,102 | 1,085 | 1,099 | -0.27% | 21,000 | 172億2682万 | -0.99% |
| 02/08 | 1,116 | 1,116 | 1,102 | 1,102 | -1.25% | 18,000 | 172億7385万 | -0.63% |
| 02/07 | 1,121 | 1,121 | 1,116 | 1,116 | -0.62% | 8,000 | 174億9330万 | +0.72% |
| 02/06 | 1,123 | 1,123 | 1,123 | 1,123 | -0.18% | 3,000 | 176億302万 | +1.45% |
| 02/03 | 1,124 | 1,125 | 1,124 | 1,125 | 0% | 2,000 | 176億3437万 | +1.81% |
| 02/02 | 1,123 | 1,125 | 1,123 | 1,125 | +0.18% | 3,000 | 176億3437万 | +1.9% |
| 02/01 | 1,127 | 1,127 | 1,122 | 1,123 | -0.8% | 10,000 | 176億302万 | +1.91% |
| 01/31 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/31 | （IR情報）15:30 平成29年2月期第1四半期決算短信〔日本基準〕(連結) |
| 01/31 | 1,139 | 1,139 | 1,127 | 1,132 | -1.05% | 33,000 | 177億4410万 | +2.91% |
| 01/30 | 1,123 | 1,163 | 1,123 | 1,144 | +2.14% | 44,000 | 179億3220万 | +4.19% |
| 01/27 | 1,118 | 1,120 | 1,118 | 1,120 | +0.27% | 7,000 | 175億5600万 | +2.28% |
| 01/26 | 1,119 | 1,120 | 1,115 | 1,117 | +0.54% | 11,000 | 175億897万 | +2.1% |
| 01/25 | 1,112 | 1,118 | 1,110 | 1,111 | +0.36% | 13,000 | 174億1492万 | +1.74% |
| 01/24 | 1,108 | 1,108 | 1,107 | 1,107 | -0.27% | 2,000 | 173億5222万 | +1.47% |
| 01/23 | 1,109 | 1,110 | 1,107 | 1,110 | +0.27% | 12,000 | 173億9925万 | +1.93% |
| 01/20 | 1,107 | 1,107 | 1,107 | 1,107 | 0% | 4,000 | 173億5222万 | +1.75% |
| 01/19 | 1,100 | 1,107 | 1,100 | 1,107 | +0.73% | 3,000 | 173億5222万 | +1.93% |
| 01/18 | 1,101 | 1,102 | 1,099 | 1,099 | -0.27% | 5,000 | 172億2682万 | +1.29% |
| 01/17 | 1,104 | 1,104 | 1,102 | 1,102 | -0.18% | 6,000 | 172億7385万 | +1.75% |
| 01/16 | 1,107 | 1,107 | 1,103 | 1,104 | -0.09% | 18,000 | 173億520万 | +2.03% |
| 01/13 | 1,105 | 1,108 | 1,105 | 1,105 | +0.09% | 9,000 | 173億2087万 | +2.31% |
| 01/12 | 1,105 | 1,105 | 1,100 | 1,104 | 0% | 14,000 | 173億520万 | +2.41% |
| 01/11 | 1,091 | 1,109 | 1,091 | 1,104 | +1.19% | 26,000 | 173億520万 | +2.6% |
| 01/10 | 1,086 | 1,091 | 1,086 | 1,091 | +0.65% | 39,000 | 171億142万 | +1.58% |
| 01/06 | 1,081 | 1,084 | 1,081 | 1,084 | +0.28% | 11,000 | 169億9170万 | +1.12% |
| 01/05 | 1,083 | 1,083 | 1,081 | 1,081 | +0.09% | 9,000 | 169億4467万 | +0.93% |
| 01/04 | 1,086 | 1,086 | 1,080 | 1,080 | -0.55% | 12,000 | 169億2900万 | +0.93% |
| 2016 |
| 12/30 | 1,086 | 1,086 | 1,086 | 1,086 | +0.09% | 2,000 | 170億2305万 | +1.59% |
| 12/29 | 1,085 | 1,085 | 1,085 | 1,085 | +0.46% | 1,000 | 170億737万 | +1.59% |
| 12/28 | 1,084 | 1,084 | 1,080 | 1,080 | -0.09% | 7,000 | 169億2900万 | +1.22% |
| 12/27 | 1,077 | 1,081 | 1,077 | 1,081 | +0.37% | 13,000 | 169億4467万 | +1.41% |
| 12/26 | （IR情報）18:00 投資単位の引き下げに関する考え方及び方針等について |
| 12/26 | （IR情報）17:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 12/26 | 1,077 | 1,079 | 1,073 | 1,077 | 0% | 16,000 | 168億8197万 | +1.22% |
| 12/22 | 1,078 | 1,085 | 1,077 | 1,077 | -0.19% | 13,000 | 168億8197万 | +1.32% |
| 12/21 | 1,082 | 1,082 | 1,079 | 1,079 | -0.28% | 28,000 | 169億1332万 | +1.7% |
| 12/20 | 1,085 | 1,088 | 1,082 | 1,082 | 0% | 19,000 | 169億6035万 | +2.08% |
| 12/19 | 1,080 | 1,089 | 1,080 | 1,082 | +0.19% | 10,000 | 169億6035万 | +2.27% |
| 12/16 | 1,082 | 1,085 | 1,079 | 1,080 | 0% | 27,000 | 169億2900万 | +2.18% |
| 12/15 | （IR情報）15:30 株式交換契約に関する定時株主総会の承認可決に関するお知らせ |
| 12/15 | 1,073 | 1,089 | 1,073 | 1,080 | +1.31% | 18,000 | 169億2900万 | +2.37% |
| 12/14 | 1,070 | 1,082 | 1,066 | 1,066 | -0.65% | 8,000 | 167億955万 | +1.33% |
| 12/13 | 1,065 | 1,073 | 1,065 | 1,073 | 0% | 5,000 | 168億1927万 | +2.09% |
| 12/12 | 1,062 | 1,073 | 1,062 | 1,073 | +1.04% | 14,000 | 168億1927万 | +2.29% |
| 12/09 | 1,063 | 1,065 | 1,060 | 1,062 | -0.09% | 9,000 | 166億4685万 | +1.34% |
| 12/08 | 1,057 | 1,063 | 1,057 | 1,063 | +0.09% | 6,000 | 166億6252万 | +1.53% |
| 12/07 | 1,060 | 1,062 | 1,060 | 1,062 | +0.19% | 7,000 | 166億4685万 | +1.53% |
| 12/06 | 1,060 | 1,065 | 1,053 | 1,060 | +0.76% | 7,000 | 166億1550万 | +1.44% |
| 12/05 | 1,050 | 1,055 | 1,050 | 1,052 | -0.19% | 13,000 | 164億9010万 | +0.77% |
| 12/02 | 1,053 | 1,054 | 1,046 | 1,054 | 0% | 20,000 | 165億2145万 | +0.96% |
| 12/01 | 1,053 | 1,054 | 1,053 | 1,054 | +0.09% | 11,000 | 165億2145万 | +1.05% |
| 11/30 | 1,056 | 1,056 | 1,051 | 1,053 | -0.28% | 12,000 | 165億577万 | +1.06% |
| 11/29 | 1,056 | 1,056 | 1,055 | 1,056 | -0.09% | 12,000 | 165億5280万 | +1.25% |
| 11/28 | 1,057 | 1,057 | 1,057 | 1,057 | -0.28% | 1,000 | 165億6847万 | +1.15% |
| 11/25 | 1,059 | 1,062 | 1,055 | 1,060 | +0.47% | 12,000 | 166億1550万 | +1.05% |
| 11/24 | 1,060 | 1,061 | 1,055 | 1,055 | 0% | 15,000 | 165億3712万 | +0.19% |
| 11/22 | （IR情報）18:10 (訂正)「株式の売出し及び主要株主である筆頭株主の異動に関するお知らせ」の一部訂正について |
| 11/22 | 1,055 | 1,055 | 1,050 | 1,055 | +0.76% | 8,000 | 165億3712万 | +0.09% |
| 11/21 | 1,049 | 1,049 | 1,047 | 1,047 | 0% | 12,000 | 164億1172万 | -0.76% |
| 11/18 | 1,040 | 1,047 | 1,040 | 1,047 | +0.96% | 6,000 | 164億1172万 | -0.76% |
| 11/17 | 1,037 | 1,040 | 1,037 | 1,037 | -0.77% | 7,000 | 162億5497万 | -1.61% |
| 11/16 | 1,035 | 1,045 | 1,035 | 1,045 | +0.1% | 21,000 | 163億8037万 | -0.67% |
| 11/15 | （IR情報）16:00 平成28年9月期決算短信〔日本基準〕(連結) |
| 11/15 | 1,041 | 1,044 | 1,041 | 1,044 | +0.29% | 4,000 | 163億6470万 | -0.67% |
| 11/14 | 1,059 | 1,059 | 1,030 | 1,041 | 0% | 11,000 | 163億1767万 | -0.76% |
| 11/11 | 1,045 | 1,045 | 1,041 | 1,041 | +0.77% | 10,000 | 163億1767万 | -0.57% |
| 11/10 | 1,029 | 1,033 | 1,029 | 1,033 | +3.2% | 8,000 | 161億9227万 | -1.05% |
| 11/09 | 1,038 | 1,038 | 1,001 | 1,001 | -3.56% | 21,000 | 156億9067万 | -3.93% |
| 11/08 | 1,048 | 1,050 | 1,038 | 1,038 | -0.48% | 10,000 | 162億7065万 | -0.29% |
| 11/07 | 1,030 | 1,043 | 1,030 | 1,043 | +0.87% | 19,000 | 163億4902万 | +0.48% |
| 11/04 | 1,030 | 1,034 | 1,030 | 1,034 | 0% | 11,000 | 162億795万 | 0% |
| 11/02 | 1,044 | 1,044 | 1,034 | 1,034 | -0.96% | 7,000 | 162億795万 | +0.29% |
| 11/01 | 1,039 | 1,044 | 1,038 | 1,044 | +0.48% | 8,000 | 163億6470万 | +1.46% |
| 10/31 | 1,032 | 1,039 | 1,030 | 1,039 | +0.39% | 18,000 | 162億8632万 | +1.27% |
| 10/28 | 1,050 | 1,050 | 1,035 | 1,035 | -1.05% | 9,000 | 162億2362万 | +1.17% |
| 10/27 | 1,030 | 1,046 | 1,030 | 1,046 | +1.55% | 11,000 | 163億9605万 | +2.55% |
| 10/26 | 1,022 | 1,030 | 1,014 | 1,030 | 0% | 19,000 | 161億4525万 | +1.28% |
| 10/25 | 1,064 | 1,064 | 1,000 | 1,030 | -5.07% | 104,000 | 161億4525万 | +1.48% |
| 10/24 | 1,125 | 1,125 | 1,076 | 1,085 | -2.25% | 74,000 | 170億737万 | +7.11% |
| 10/21 | （IR情報）16:00 資本提携の解消及び業務提携の継続、株式の売出し並びに主要株主の異動に関するお知らせ |
| 10/21 | （IR情報）16:00 株式の売出し及び主要株主である筆頭株主の異動に関するお知らせ |
| 10/21 | （IR情報）16:00 決算期(事業年度の末日)の変更及び定款一部変更に関するお知らせ |
| 10/21 | （IR情報）16:00 株式会社リテールパートナーズと株式会社マルキョウとの経営統合に関する経営統合契約及び株式交換契約の締結に関するお知らせ |
| 10/21 | 1,150 | 1,150 | 1,110 | 1,110 | -3.48% | 17,000 | 173億9925万 | +10.12% |
| 10/20 | 1,150 | 1,150 | 1,110 | 1,150 | 0% | 15,000 | 180億2625万 | +14.66% |
| 10/19 | 1,105 | 1,160 | 1,105 | 1,150 | +5.5% | 21,000 | 180億2625万 | +15.46% |
| 10/18 | 1,080 | 1,095 | 1,080 | 1,090 | +1.87% | 12,000 | 170億8575万 | +10.1% |
| 10/17 | 1,057 | 1,070 | 1,050 | 1,070 | +1.9% | 12,000 | 167億7225万 | +8.52% |
| 10/14 | 1,040 | 1,050 | 1,038 | 1,050 | +2.64% | 19,000 | 164億5875万 | +6.82% |
| 10/13 | 1,009 | 1,023 | 1,009 | 1,023 | +1.79% | 19,000 | 160億3552万 | +4.28% |
| 10/12 | 1,005 | 1,005 | 1,001 | 1,005 | +0.2% | 7,000 | 157億5337万 | +2.55% |
| 10/11 | 995 | 1,009 | 990 | 1,003 | +1.31% | 31,000 | 157億2202万 | +2.35% |
| 10/07 | 990 | 990 | 982 | 990 | 0% | 10,000 | 155億1825万 | +1.12% |
| 10/06 | 978 | 990 | 975 | 990 | +0.41% | 7,000 | 155億1825万 | +1.23% |
| 10/05 | 985 | 986 | 973 | 986 | +1.02% | 6,000 | 154億5555万 | +0.82% |
| 10/04 | 972 | 984 | 972 | 976 | +0.21% | 10,000 | 152億9880万 | -0.1% |
| 10/03 | 969 | 974 | 969 | 974 | +0.83% | 6,000 | 152億6745万 | -0.31% |
| 09/30 | 951 | 966 | 951 | 966 | +1.79% | 4,000 | 151億4205万 | -1.02% |
| 09/29 | 958 | 958 | 949 | 949 | -0.94% | 15,000 | 148億7557万 | -2.77% |
| 09/28 | 960 | 960 | 958 | 958 | -0.83% | 6,000 | 150億1665万 | -1.84% |
