| 2019 |
| 07/29 | 1,880 | 1,903 | 1,866 | 1,866 | -0.74% | 33,200 | 300億6872万 | +2.87% |
| 07/26 | 1,860 | 1,890 | 1,860 | 1,880 | +0.7% | 29,600 | 302億9432万 | +4.04% |
| 07/25 | 1,850 | 1,872 | 1,842 | 1,867 | +1.03% | 22,300 | 300億8483万 | +3.72% |
| 07/24 | 1,845 | 1,856 | 1,841 | 1,848 | +0.38% | 22,300 | 297億7867万 | +3.07% |
| 07/23 | 1,827 | 1,857 | 1,827 | 1,841 | +0.77% | 32,700 | 296億6587万 | +3.02% |
| 07/22 | 1,834 | 1,842 | 1,825 | 1,827 | -1.08% | 21,000 | 294億4027万 | +2.47% |
| 07/19 | 1,802 | 1,865 | 1,802 | 1,847 | +1.93% | 41,300 | 297億6255万 | +3.71% |
| 07/18 | 1,839 | 1,840 | 1,809 | 1,812 | -1.58% | 36,200 | 291億9856万 | +1.97% |
| 07/17 | 1,832 | 1,851 | 1,831 | 1,841 | +0.22% | 41,000 | 296億6587万 | +3.6% |
| 07/16 | 1,836 | 1,850 | 1,822 | 1,837 | +0.11% | 15,500 | 296億141万 | +3.49% |
| 07/12 | 1,860 | 1,860 | 1,833 | 1,835 | -1.02% | 11,300 | 295億6919万 | +3.5% |
| 07/11 | 1,840 | 1,860 | 1,840 | 1,854 | +0.82% | 10,300 | 298億7535万 | +4.69% |
| 07/10 | 1,839 | 1,847 | 1,836 | 1,839 | +0.11% | 8,800 | 296億3364万 | +3.96% |
| 07/09 | 1,841 | 1,875 | 1,837 | 1,837 | -0.65% | 18,200 | 296億141万 | +3.96% |
| 07/08 | 1,860 | 1,863 | 1,837 | 1,849 | -0.11% | 19,900 | 297億9478万 | +4.88% |
| 07/05 | 1,859 | 1,870 | 1,841 | 1,851 | -0.27% | 16,500 | 298億2701万 | +5.17% |
| 07/04 | 1,820 | 1,856 | 1,820 | 1,856 | +2.43% | 24,800 | 299億758万 | +5.57% |
| 07/03 | 1,808 | 1,816 | 1,800 | 1,812 | +0.61% | 18,300 | 291億9856万 | +3.19% |
| 07/02 | 1,767 | 1,808 | 1,765 | 1,801 | +2.04% | 34,300 | 290億2131万 | +2.45% |
| 07/01 | 1,745 | 1,765 | 1,745 | 1,765 | +1.09% | 22,400 | 284億4121万 | +0.28% |
| 06/28 | 1,732 | 1,748 | 1,730 | 1,746 | +0.81% | 17,900 | 281億3504万 | -1.02% |
| 06/27 | （IR情報）15:00 支配株主等に関する事項について |
| 06/27 | 1,712 | 1,732 | 1,712 | 1,732 | +0.93% | 12,300 | 279億944万 | -2.09% |
| 06/26 | 1,710 | 1,720 | 1,676 | 1,716 | +0.35% | 16,900 | 276億5162万 | -3.27% |
| 06/25 | 1,685 | 1,722 | 1,685 | 1,710 | +1.79% | 31,100 | 275億5494万 | -3.93% |
| 06/24 | 1,666 | 1,685 | 1,660 | 1,680 | -0.12% | 33,100 | 270億7152万 | -5.99% |
| 06/21 | 1,718 | 1,718 | 1,682 | 1,682 | -2.38% | 16,500 | 271億374万 | -6.24% |
| 06/20 | 1,694 | 1,723 | 1,686 | 1,723 | +1.83% | 30,800 | 277億6442万 | -4.22% |
| 06/19 | 1,697 | 1,705 | 1,685 | 1,692 | -0.06% | 21,000 | 272億6488万 | -6.1% |
| 06/18 | 1,726 | 1,739 | 1,693 | 1,693 | -2.65% | 26,900 | 272億8100万 | -6.36% |
| 06/17 | 1,760 | 1,765 | 1,730 | 1,739 | -1.58% | 23,100 | 280億2224万 | -4.19% |
| 06/14 | 1,776 | 1,781 | 1,762 | 1,767 | +0.28% | 10,900 | 284億7343万 | -2.97% |
| 06/13 | 1,791 | 1,791 | 1,757 | 1,762 | -2.17% | 13,900 | 283億9286万 | -3.45% |
| 06/12 | 1,800 | 1,809 | 1,794 | 1,801 | +0.28% | 18,400 | 290億2131万 | -1.58% |
| 06/11 | 1,798 | 1,812 | 1,793 | 1,796 | +0.22% | 12,100 | 289億4074万 | -2.07% |
| 06/10 | 1,795 | 1,809 | 1,786 | 1,792 | +0.34% | 9,000 | 288億7628万 | -2.5% |
| 06/07 | 1,798 | 1,799 | 1,780 | 1,786 | -0.67% | 12,000 | 287億7960万 | -3.09% |
| 06/06 | 1,794 | 1,810 | 1,789 | 1,798 | +0.45% | 20,200 | 289億7297万 | -2.71% |
| 06/05 | 1,763 | 1,793 | 1,758 | 1,790 | +2.58% | 22,800 | 288億4406万 | -3.4% |
| 06/04 | 1,771 | 1,771 | 1,731 | 1,745 | -1.41% | 28,200 | 281億1893万 | -6.03% |
| 06/03 | 1,778 | 1,788 | 1,753 | 1,770 | -1.12% | 38,200 | 285億2178万 | -4.89% |
| 05/31 | 1,828 | 1,833 | 1,790 | 1,790 | -1.81% | 20,200 | 288億4406万 | -3.97% |
| 05/30 | 1,830 | 1,842 | 1,822 | 1,823 | -1.35% | 12,900 | 293億7582万 | -2.3% |
| 05/29 | 1,848 | 1,852 | 1,830 | 1,848 | -0.75% | 14,100 | 297億7867万 | -0.96% |
| 05/28 | 1,850 | 1,868 | 1,850 | 1,862 | +0.38% | 9,200 | 300億426万 | -0.37% |
| 05/27 | 1,855 | 1,855 | 1,843 | 1,855 | -0.32% | 10,700 | 298億9147万 | -0.96% |
| 05/24 | 1,850 | 1,862 | 1,844 | 1,861 | -0.05% | 15,300 | 299億8815万 | -0.91% |
| 05/23 | 1,874 | 1,881 | 1,843 | 1,862 | -0.48% | 18,500 | 300億426万 | -1.12% |
| 05/22 | 1,887 | 1,891 | 1,865 | 1,871 | -0.32% | 11,900 | 301億4929万 | -0.85% |
| 05/21 | 1,861 | 1,917 | 1,861 | 1,877 | +1.08% | 37,300 | 302億4597万 | -0.79% |
| 05/20 | 1,821 | 1,870 | 1,821 | 1,857 | +2.48% | 55,700 | 299億2369万 | -2.01% |
| 05/17 | 1,809 | 1,827 | 1,801 | 1,812 | +0.55% | 43,100 | 291億9856万 | -4.58% |
| 05/16 | 1,840 | 1,841 | 1,777 | 1,802 | -1.8% | 39,500 | 290億3742万 | -5.36% |
| 05/15 | 1,868 | 1,911 | 1,821 | 1,835 | -2.39% | 56,600 | 295億6919万 | -3.93% |
| 05/14 | （IR情報）15:00 2019年3月期決算短信〔日本基準〕(非連結) |
| 05/14 | （IR情報）15:00 株式会社ゼンショーホールディングスによる株式会社ジョリーパスタの完全子会社化に関する株式交換契約締結のお知らせ |
| 05/14 | 1,850 | 1,891 | 1,850 | 1,880 | -0.27% | 11,100 | 302億9432万 | -1.78% |
| 05/13 | 1,883 | 1,885 | 1,875 | 1,885 | +0.53% | 2,400 | 303億7489万 | -1.67% |
| 05/10 | 1,884 | 1,898 | 1,873 | 1,875 | -0.48% | 13,300 | 302億1375万 | -2.34% |
| 05/09 | 1,900 | 1,904 | 1,876 | 1,884 | -0.69% | 10,700 | 303億5877万 | -2.13% |
| 05/08 | 1,898 | 1,909 | 1,890 | 1,897 | -0.32% | 5,100 | 305億6825万 | -1.66% |
| 05/07 | 1,908 | 1,913 | 1,900 | 1,903 | -0.37% | 7,400 | 306億6494万 | -1.55% |
| 04/26 | 1,919 | 1,920 | 1,903 | 1,910 | +0.1% | 5,200 | 307億7774万 | -1.44% |
| 04/25 | 1,920 | 1,920 | 1,900 | 1,908 | -0.63% | 6,200 | 307億4551万 | -1.85% |
| 04/24 | 1,890 | 1,935 | 1,885 | 1,920 | +1.96% | 24,100 | 309億3888万 | -1.49% |
| 04/23 | 1,859 | 1,884 | 1,853 | 1,883 | +1.4% | 13,700 | 303億4266万 | -3.63% |
| 04/22 | 1,847 | 1,857 | 1,835 | 1,857 | +0.7% | 6,000 | 299億2369万 | -5.26% |
| 04/19 | 1,829 | 1,847 | 1,829 | 1,844 | +0.82% | 7,700 | 297億1421万 | -6.3% |
| 04/18 | 1,829 | 1,839 | 1,822 | 1,829 | -0.81% | 19,700 | 294億7250万 | -7.49% |
| 04/17 | 1,873 | 1,897 | 1,806 | 1,844 | -3.61% | 61,000 | 297億1421万 | -7.15% |
| 04/16 | 1,960 | 1,969 | 1,900 | 1,913 | -2.7% | 17,800 | 308億2608万 | -4.06% |
| 04/15 | 1,991 | 2,000 | 1,917 | 1,966 | -0.76% | 8,100 | 316億8012万 | -1.75% |
| 04/12 | 1,980 | 2,015 | 1,980 | 1,981 | +0.1% | 10,300 | 319億2183万 | -1.3% |
| 04/11 | 1,972 | 1,985 | 1,972 | 1,979 | +0.35% | 2,600 | 318億8960万 | -1.69% |
| 04/10 | 1,968 | 1,977 | 1,968 | 1,972 | -0.15% | 900 | 317億7680万 | -2.38% |
| 04/09 | 1,964 | 1,975 | 1,957 | 1,975 | +0.51% | 3,200 | 318億2515万 | -2.47% |
| 04/08 | 1,957 | 1,982 | 1,953 | 1,965 | +0.41% | 6,900 | 316億6401万 | -3.2% |
| 04/05 | 1,939 | 1,958 | 1,933 | 1,957 | +0.77% | 5,300 | 315億3509万 | -3.79% |
| 04/04 | 1,932 | 1,942 | 1,921 | 1,942 | 0% | 5,300 | 312億9338万 | -4.71% |
| 04/03 | 1,934 | 1,948 | 1,931 | 1,942 | +0.41% | 5,500 | 312億9338万 | -4.94% |
| 04/02 | 1,960 | 1,961 | 1,932 | 1,934 | -1.33% | 8,600 | 311億6447万 | -5.47% |
| 04/01 | 1,960 | 1,979 | 1,959 | 1,960 | +0.2% | 5,700 | 315億8344万 | -4.39% |
| 03/29 | 1,990 | 1,990 | 1,928 | 1,956 | -1.81% | 8,700 | 315億1898万 | -4.63% |
| 03/28 | 1,985 | 1,999 | 1,983 | 1,992 | -0.15% | 7,300 | 320億9908万 | -2.97% |
| 03/27 | 1,975 | 2,005 | 1,964 | 1,995 | +0.15% | 48,000 | 321億4743万 | -2.83% |
| 03/26 | 2,020 | 2,026 | 1,992 | 1,992 | -2.45% | 72,400 | 320億9908万 | -3.02% |
| 03/25 | 2,034 | 2,045 | 2,033 | 2,042 | -0.24% | 20,600 | 329億478万 | -0.58% |
| 03/22 | 2,042 | 2,054 | 2,037 | 2,047 | +0.24% | 21,000 | 329億8535万 | -0.2% |
| 03/20 | 2,040 | 2,052 | 2,040 | 2,042 | -0.29% | 7,300 | 329億478万 | -0.29% |
| 03/19 | （IR情報）16:05 (変更)「親会社及び主要株主である筆頭株主の異動日変更に関するお知らせ」の一部変更について |
| 03/19 | 2,040 | 2,050 | 2,036 | 2,048 | +0.49% | 10,000 | 330億147万 | +0.15% |
| 03/18 | 2,046 | 2,051 | 2,035 | 2,038 | -0.54% | 9,600 | 328億4033万 | -0.15% |
| 03/15 | 2,050 | 2,060 | 2,045 | 2,049 | -0.39% | 6,500 | 330億1758万 | +0.59% |
| 03/14 | 2,069 | 2,069 | 2,041 | 2,057 | -0.63% | 7,700 | 331億4649万 | +1.18% |
| 03/13 | 2,048 | 2,078 | 2,048 | 2,070 | +1.07% | 10,600 | 333億5598万 | +2.07% |
| 03/12 | 2,070 | 2,075 | 2,044 | 2,048 | -1.49% | 28,500 | 330億147万 | +1.24% |
| 03/11 | 2,098 | 2,098 | 2,050 | 2,079 | -1.28% | 12,500 | 335億100万 | +2.87% |
| 03/08 | 2,130 | 2,130 | 2,030 | 2,106 | -1.73% | 21,900 | 339億3608万 | +4.57% |
| 03/07 | 2,159 | 2,196 | 2,141 | 2,143 | +0.28% | 22,900 | 345億3230万 | +6.78% |
| 03/06 | 2,115 | 2,150 | 2,115 | 2,137 | +1.28% | 22,300 | 344億3561万 | +7.01% |
| 03/05 | 2,105 | 2,120 | 2,095 | 2,110 | +0.09% | 16,100 | 340億54万 | +6.14% |
| 03/04 | 2,079 | 2,109 | 2,068 | 2,108 | +1.98% | 15,900 | 339億6831万 | +6.36% |
| 03/01 | 2,059 | 2,074 | 2,056 | 2,067 | +0.58% | 6,500 | 333億763万 | +4.66% |
| 02/28 | 2,058 | 2,075 | 2,050 | 2,055 | +0.24% | 10,100 | 331億1427万 | +4.37% |
