| 2016 |
| 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% |
| 09/27 | 972 | 972 | 965 | 966 | -0.62% | 28,000 | 151億4205万 | -1.02% |
| 09/26 | 975 | 975 | 966 | 972 | -0.1% | 18,000 | 152億3610万 | -0.31% |
| 09/23 | 974 | 974 | 964 | 973 | +1.25% | 5,000 | 152億5177万 | -0.1% |
| 09/21 | 973 | 973 | 961 | 961 | -1.23% | 17,000 | 150億6367万 | -1.33% |
| 09/20 | 973 | 988 | 973 | 973 | 0% | 14,000 | 152億5177万 | 0% |
| 09/16 | 972 | 973 | 972 | 973 | -0.31% | 8,000 | 152億5177万 | +0.21% |
| 09/14 | 976 | 976 | 976 | 976 | 0% | 46,000 | 152億9880万 | +0.62% |
| 09/13 | 975 | 976 | 974 | 976 | 0% | 6,000 | 152億9880万 | +0.93% |
| 09/12 | 976 | 976 | 975 | 976 | 0% | 15,000 | 152億9880万 | +1.14% |
| 09/09 | 987 | 987 | 975 | 976 | -2.3% | 10,000 | 152億9880万 | +1.35% |
| 09/08 | 989 | 999 | 988 | 999 | +1.11% | 6,000 | 156億5932万 | +4.06% |
| 09/07 | 999 | 999 | 988 | 988 | -1.1% | 2,000 | 154億8690万 | +3.24% |
| 09/06 | 999 | 999 | 999 | 999 | -0.1% | 1,000 | 156億5932万 | +4.61% |
| 09/05 | 999 | 1,000 | 999 | 1,000 | +0.2% | 5,000 | 156億7500万 | +4.93% |
| 09/02 | 998 | 998 | 998 | 998 | 0% | 1,000 | 156億4365万 | +4.83% |
| 09/01 | 983 | 999 | 983 | 998 | +1.84% | 12,000 | 156億4365万 | +4.94% |
| 08/31 | 979 | 980 | 979 | 980 | +0.1% | 2,000 | 153億6150万 | +3.05% |
| 08/30 | 972 | 979 | 972 | 979 | +0.72% | 4,000 | 153億4582万 | +2.84% |
| 08/29 | 972 | 972 | 972 | 972 | +0.21% | 1,000 | 152億3610万 | +2.42% |
| 08/26 | 975 | 977 | 965 | 970 | 0% | 5,000 | 152億475万 | +2.97% |
| 08/25 | 961 | 970 | 961 | 970 | +1.04% | 5,000 | 152億475万 | +4.3% |
| 08/24 | 959 | 960 | 959 | 960 | +0.1% | 2,000 | 150億4800万 | +4.58% |
| 08/23 | 959 | 960 | 959 | 959 | 0% | 14,000 | 150億3232万 | +5.85% |
| 08/22 | 952 | 959 | 952 | 959 | +1.37% | 5,000 | 150億3232万 | +7.15% |
| 08/19 | 946 | 946 | 945 | 946 | 0% | 6,000 | 148億2855万 | +7.13% |
| 08/18 | 954 | 954 | 946 | 946 | -0.84% | 5,000 | 148億2855万 | +8.49% |
| 08/17 | 954 | 954 | 954 | 954 | 0% | 2,000 | 149億5395万 | +10.8% |
| 08/16 | 950 | 954 | 940 | 954 | +0.42% | 5,000 | 149億5395万 | +12.24% |
| 08/15 | 949 | 950 | 949 | 950 | +2.7% | 4,000 | 148億9125万 | +13.37% |
| 08/12 | 945 | 945 | 925 | 925 | -0.54% | 7,000 | 144億9937万 | +11.85% |
| 08/10 | 925 | 940 | 916 | 930 | +0.87% | 6,000 | 145億7775万 | +13.83% |
| 08/09 | 925 | 925 | 922 | 922 | +0.22% | 5,000 | 144億5235万 | +14.25% |
| 08/08 | 910 | 920 | 910 | 920 | +1.21% | 7,000 | 144億2100万 | +15.29% |
| 08/05 | 908 | 910 | 908 | 909 | +0.22% | 5,000 | 142億4857万 | +15.21% |
| 08/04 | 925 | 925 | 905 | 907 | -1.95% | 17,000 | 142億1722万 | +16.28% |
| 08/03 | 949 | 949 | 925 | 925 | -2.53% | 24,000 | 144億9937万 | +19.97% |
| 08/02 | 950 | 962 | 949 | 949 | -0.11% | 5,000 | 148億7557万 | +24.7% |
| 08/01 | 965 | 965 | 935 | 950 | -1.96% | 49,000 | 148億9125万 | +26.67% |
| 07/29 | 15:00 平成28年9月期第3四半期決算短信〔日本基準〕(連結) |
| 07/29 | 990 | 990 | 955 | 969 | -0.82% | 23,000 | 151億8907万 | +31.12% |
| 07/28 | 995 | 999 | 977 | 977 | -1.81% | 21,000 | 153億1447万 | +34.2% |
| 07/27 | 1,037 | 1,037 | 995 | 995 | +0.3% | 74,000 | 155億9662万 | +38.97% |
| 07/26 | 1,000 | 1,025 | 983 | 992 | +7.24% | 147,000 | 155億4960万 | +40.91% |
| 07/25 | 925 | 925 | 925 | 925 | +19.35% | 18,000 | 144億9937万 | +33.67% |
| 07/22 | 775 | 775 | 775 | 775 | +14.81% | 4,000 | 121億4812万 | +13.64% |
| 07/21 | 15:30 株式会社リテールパートナーズと株式会社マルキョウの株式交換による経営統合に向けた基本合意書締結に関するお知らせ |
| 07/21 | 675 | 675 | 675 | 675 | 0% | 1,000 | 105億8062万 | -0.44% |
| 07/20 | 673 | 675 | 673 | 675 | +0.9% | 4,000 | 105億8062万 | -0.59% |
| 07/15 | 669 | 669 | 669 | 669 | +0.15% | 2,000 | 104億8657万 | -1.47% |
| 07/12 | 665 | 668 | 665 | 668 | -1.33% | 6,000 | 104億7090万 | -1.76% |
| 07/11 | 676 | 677 | 676 | 677 | +0.45% | 2,000 | 106億1197万 | -0.59% |
| 07/06 | 673 | 674 | 673 | 674 | +1.05% | 3,000 | 105億6495万 | -1.03% |
| 07/01 | 669 | 669 | 667 | 667 | -0.3% | 3,000 | 104億5522万 | -2.2% |
| 06/30 | 669 | 669 | 664 | 669 | +0.6% | 8,000 | 104億8657万 | -1.91% |
| 06/28 | 666 | 666 | 665 | 665 | -0.75% | 6,000 | 104億2387万 | -2.64% |
| 06/27 | 670 | 670 | 670 | 670 | 0% | 1,000 | 105億225万 | -2.05% |
| 06/24 | 673 | 673 | 670 | 670 | -1.18% | 3,000 | 105億225万 | -2.05% |
| 06/23 | 672 | 678 | 672 | 678 | -2.02% | 10,000 | 106億2765万 | -1.02% |
| 06/22 | 692 | 692 | 692 | 692 | 0% | 3,000 | 108億4710万 | +1.02% |
| 06/21 | 697 | 697 | 677 | 692 | +0.73% | 3,000 | 108億4710万 | +1.17% |
| 06/20 | 687 | 687 | 687 | 687 | 0% | 13,000 | 107億6872万 | +0.44% |
| 06/17 | 680 | 687 | 680 | 687 | +2.54% | 11,000 | 107億6872万 | +0.59% |
| 06/16 | 680 | 680 | 670 | 670 | -1.47% | 3,000 | 105億225万 | -1.9% |
| 06/14 | 682 | 682 | 680 | 680 | -0.44% | 31,000 | 106億5900万 | -0.58% |
| 06/13 | 683 | 684 | 683 | 683 | -0.29% | 6,000 | 107億602万 | -0.15% |
| 06/10 | 685 | 685 | 683 | 685 | 0% | 3,000 | 107億3737万 | +0.15% |
| 06/09 | 683 | 685 | 683 | 685 | -0.29% | 9,000 | 107億3737万 | +0.29% |
| 06/08 | 688 | 688 | 687 | 687 | -0.15% | 2,000 | 107億6872万 | +0.59% |
| 06/07 | 688 | 688 | 688 | 688 | +0.73% | 1,000 | 107億8440万 | +0.73% |
| 06/06 | 683 | 683 | 683 | 683 | +0.15% | 5,000 | 107億602万 | 0% |
| 06/03 | 689 | 689 | 682 | 682 | -0.44% | 17,000 | 106億9035万 | -0.15% |
| 06/02 | 685 | 685 | 685 | 685 | -0.58% | 1,000 | 107億3737万 | +0.44% |
| 06/01 | 689 | 689 | 689 | 689 | +0.88% | 1,000 | 108億7万 | +1.17% |
| 05/30 | 693 | 693 | 683 | 683 | -0.29% | 3,000 | 107億602万 | +0.44% |
| 05/25 | 682 | 685 | 682 | 685 | -0.29% | 18,000 | 107億3737万 | +0.88% |
| 05/24 | 691 | 691 | 687 | 687 | -0.43% | 3,000 | 107億6872万 | +1.18% |
| 05/23 | 690 | 690 | 690 | 690 | +0.15% | 2,000 | 108億1575万 | +1.77% |
| 05/20 | 692 | 692 | 689 | 689 | -0.14% | 15,000 | 108億7万 | +1.77% |
| 05/19 | 690 | 690 | 690 | 690 | +1.17% | 2,000 | 108億1575万 | +1.92% |
| 05/18 | 681 | 682 | 681 | 682 | +0.59% | 2,000 | 106億9035万 | +0.74% |
| 05/17 | 678 | 678 | 678 | 678 | 0% | 1,000 | 106億2765万 | +0.3% |
| 05/16 | 678 | 678 | 678 | 678 | -0.29% | 2,000 | 106億2765万 | +0.15% |
| 05/13 | 680 | 680 | 680 | 680 | 0% | 1,000 | 106億5900万 | +0.44% |
| 05/12 | 675 | 680 | 675 | 680 | 0% | 2,000 | 106億5900万 | +0.44% |
| 05/06 | 680 | 680 | 680 | 680 | -0.15% | 1,000 | 106億5900万 | +0.44% |
| 05/02 | 681 | 681 | 681 | 681 | 0% | 2,000 | 106億7467万 | +0.44% |
| 04/28 | 15:30 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ |
| 04/28 | 15:30 平成28年9月期第2四半期決算短信〔日本基準〕(連結) |
| 04/26 | 680 | 681 | 680 | 681 | -0.44% | 6,000 | 106億7467万 | +0.44% |
| 04/25 | 702 | 702 | 684 | 684 | +0.29% | 9,000 | 107億2170万 | +0.88% |
| 04/22 | 677 | 682 | 677 | 682 | +0.74% | 6,000 | 106億9035万 | +0.59% |
| 04/21 | 677 | 685 | 677 | 677 | 0% | 49,000 | 106億1197万 | -0.29% |
| 04/20 | 683 | 688 | 671 | 677 | -0.88% | 71,000 | 106億1197万 | -0.29% |
| 04/19 | 683 | 683 | 679 | 683 | -0.15% | 7,000 | 107億602万 | +0.59% |
| 04/18 | 674 | 685 | 674 | 684 | +1.48% | 13,000 | 107億2170万 | +0.74% |
| 04/15 | 673 | 674 | 673 | 674 | -1.32% | 3,000 | 105億6495万 | -0.59% |
| 04/14 | 680 | 687 | 680 | 683 | +1.94% | 6,000 | 107億602万 | +0.59% |
| 04/13 | 662 | 674 | 662 | 670 | 0% | 10,000 | 105億225万 | -1.33% |
