| 2024 |
| 04/25 | 1,842 | 1,861 | 1,840 | 1,843 | -0.97% | 11,300 | 1176億9177万 | +2.05% |
| 04/24 | 1,875 | 1,875 | 1,850 | 1,861 | -0.53% | 13,900 | 1188億4123万 | +3.22% |
| 04/23 | 1,900 | 1,900 | 1,871 | 1,871 | -1.21% | 12,100 | 1194億7982万 | +3.94% |
| 04/22 | 1,889 | 1,900 | 1,852 | 1,894 | +1.39% | 24,000 | 1209億4857万 | +5.46% |
| 04/19 | 1,850 | 1,875 | 1,842 | 1,868 | +0.97% | 24,800 | 1192億8824万 | +4.24% |
| 04/18 | 1,958 | 1,958 | 1,844 | 1,850 | -5.52% | 42,200 | 1181億3878万 | +3.53% |
| 04/17 | 1,900 | 1,969 | 1,882 | 1,958 | +3.87% | 93,700 | 1250億3553万 | +9.94% |
| 04/16 | 1,798 | 1,900 | 1,771 | 1,885 | +6.62% | 87,000 | 1203億7384万 | +6.44% |
| 04/15 | 1,774 | 1,794 | 1,761 | 1,768 | -0.67% | 15,200 | 1129億236万 | +0.23% |
| 04/12 | 1,771 | 1,792 | 1,771 | 1,780 | +0.23% | 20,300 | 1136億6867万 | +1.08% |
| 04/11 | 1,789 | 1,789 | 1,764 | 1,776 | -0.73% | 9,900 | 1134億1323万 | +1.14% |
| 04/10 | 1,788 | 1,804 | 1,785 | 1,789 | +0.06% | 17,300 | 1142億4340万 | +2.23% |
| 04/09 | 1,771 | 1,788 | 1,765 | 1,788 | +1.13% | 11,500 | 1141億7954万 | +2.7% |
| 04/08 | 1,800 | 1,800 | 1,759 | 1,768 | -1.01% | 28,100 | 1129億236万 | +2.14% |
| 04/05 | 1,820 | 1,850 | 1,760 | 1,786 | -2.72% | 42,400 | 1140億5182万 | +3.78% |
| 04/04 | 1,790 | 1,836 | 1,745 | 1,836 | +2.57% | 50,800 | 1172億4476万 | +7.37% |
| 04/03 | 1,644 | 1,807 | 1,644 | 1,790 | +8.88% | 106,200 | 1143億725万 | +5.36% |
| 04/02 | 1,689 | 1,729 | 1,632 | 1,644 | -3.18% | 24,300 | 1049億8387万 | -2.66% |
| 04/01 | 1,775 | 1,775 | 1,698 | 1,698 | -4.34% | 28,900 | 1084億3224万 | +0.71% |
| 03/29 | 1,753 | 1,787 | 1,747 | 1,775 | +0.8% | 16,200 | 1133億4937万 | +5.53% |
| 03/28 | 1,770 | 1,815 | 1,753 | 1,761 | -2.11% | 26,500 | 1124億5535万 | +5.13% |
| 03/27 | 1,790 | 1,815 | 1,784 | 1,799 | +0.22% | 40,200 | 1148億8198万 | +7.72% |
| 03/26 | 1,776 | 1,806 | 1,771 | 1,795 | +1.07% | 27,700 | 1146億2655万 | +8.07% |
| 03/25 | 1,775 | 1,791 | 1,766 | 1,776 | -0.45% | 30,300 | 1134億1323万 | +7.57% |
| 03/22 | 1,775 | 1,786 | 1,766 | 1,784 | +0.45% | 19,500 | 1139億2410万 | +8.78% |
| 03/21 | 1,795 | 1,825 | 1,771 | 1,776 | -0.78% | 30,500 | 1134億1323万 | +9.02% |
| 03/19 | 1,761 | 1,790 | 1,755 | 1,790 | +1.36% | 15,500 | 1143億725万 | +10.63% |
| 03/18 | （IR情報）15:00 株式会社関西スーパーマーケット 代表取締役及び役員等の異動について |
| 03/18 | （IR情報）15:00 株式会社ＫＳＰ 取締役の異動について |
| 03/18 | 1,788 | 1,794 | 1,761 | 1,766 | -1.23% | 27,400 | 1127億7464万 | +9.96% |
| 03/15 | 1,750 | 1,799 | 1,750 | 1,788 | +1.82% | 34,600 | 1141億7954万 | +12.1% |
| 03/14 | 1,705 | 1,775 | 1,705 | 1,756 | +3.6% | 49,100 | 1121億3605万 | +10.79% |
| 03/13 | 1,692 | 1,716 | 1,688 | 1,695 | -0.29% | 23,300 | 1082億4067万 | +7.62% |
| 03/12 | 1,705 | 1,709 | 1,680 | 1,700 | -0.29% | 17,900 | 1085億5996万 | +8.28% |
| 03/11 | 1,695 | 1,723 | 1,680 | 1,705 | +0.53% | 49,200 | 1088億7926万 | +9.15% |
| 03/08 | 1,671 | 1,696 | 1,664 | 1,696 | +1.98% | 55,500 | 1083億453万 | +9.14% |
| 03/07 | 1,625 | 1,694 | 1,625 | 1,663 | +2.91% | 61,000 | 1061億9719万 | +7.64% |
| 03/06 | 1,585 | 1,620 | 1,570 | 1,616 | +1.96% | 38,100 | 1031億9582万 | +5.21% |
| 03/05 | 1,528 | 1,614 | 1,528 | 1,585 | +3.73% | 54,400 | 1012億1620万 | +3.59% |
| 03/04 | 1,515 | 1,547 | 1,499 | 1,528 | +0.86% | 32,300 | 975億7625万 | +0.26% |
| 03/01 | 1,520 | 1,525 | 1,506 | 1,515 | -0.33% | 17,800 | 967億4608万 | -0.39% |
| 02/29 | 1,545 | 1,545 | 1,510 | 1,520 | -1.62% | 25,800 | 970億6538万 | +0.07% |
| 02/28 | 1,537 | 1,564 | 1,536 | 1,545 | -0.58% | 27,500 | 986億6185万 | +1.85% |
| 02/27 | 1,565 | 1,565 | 1,545 | 1,554 | -0.96% | 22,500 | 992億3658万 | +2.64% |
| 02/26 | 1,589 | 1,592 | 1,567 | 1,569 | -1.38% | 21,300 | 1001億9446万 | +3.91% |
| 02/22 | 1,605 | 1,608 | 1,573 | 1,591 | -0.87% | 21,300 | 1015億9935万 | +5.57% |
| 02/21 | 1,607 | 1,626 | 1,576 | 1,605 | -1.17% | 29,000 | 1024億9338万 | +6.86% |
| 02/20 | 1,594 | 1,638 | 1,594 | 1,624 | +2.65% | 39,200 | 1037億669万 | +8.48% |
| 02/19 | 1,549 | 1,600 | 1,543 | 1,582 | +2.26% | 40,800 | 1010億2462万 | +6.1% |
| 02/16 | 1,511 | 1,550 | 1,511 | 1,547 | +3.06% | 37,700 | 987億8956万 | +4.03% |
| 02/15 | 1,514 | 1,536 | 1,501 | 1,501 | +0.2% | 37,600 | 958億5206万 | +1.08% |
| 02/14 | 1,513 | 1,513 | 1,484 | 1,498 | -0.47% | 21,400 | 956億6048万 | +0.94% |
| 02/13 | 1,500 | 1,513 | 1,499 | 1,505 | +0.47% | 33,500 | 961億750万 | +1.48% |
| 02/09 | 1,500 | 1,513 | 1,492 | 1,498 | -0.13% | 37,200 | 956億6048万 | +1.15% |
| 02/08 | 1,507 | 1,520 | 1,497 | 1,500 | -1.9% | 34,900 | 957億8820万 | +1.42% |
| 02/07 | 1,509 | 1,544 | 1,509 | 1,529 | +1.12% | 9,900 | 976億4011万 | +3.52% |
| 02/06 | 1,567 | 1,567 | 1,511 | 1,512 | -3.51% | 25,600 | 965億5451万 | +2.72% |
| 02/05 | 1,500 | 1,567 | 1,500 | 1,567 | +4.96% | 77,100 | 1000億6674万 | +6.82% |
| 02/02 | 1,480 | 1,507 | 1,452 | 1,493 | -1.52% | 88,100 | 953億4119万 | +2.33% |
| 02/01 | （IR情報）15:00 2024年3月期第3四半期決算説明資料 |
| 02/01 | （IR情報）15:00 2024年3月期第3四半期決算補足資料 |
| 02/01 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/01 | 1,472 | 1,520 | 1,472 | 1,516 | +3.69% | 110,600 | 968億994万 | +4.26% |
| 01/31 | 1,444 | 1,467 | 1,440 | 1,462 | +1.25% | 26,800 | 933億6157万 | +0.97% |
| 01/30 | 1,453 | 1,468 | 1,444 | 1,444 | -0.48% | 14,200 | 922億1211万 | 0% |
| 01/29 | 1,444 | 1,463 | 1,443 | 1,451 | +0.21% | 12,700 | 926億5912万 | +0.69% |
| 01/26 | 1,467 | 1,467 | 1,443 | 1,448 | -0.75% | 21,400 | 924億6754万 | +0.7% |
| 01/25 | 1,457 | 1,470 | 1,457 | 1,459 | +0.14% | 14,200 | 931億6999万 | +1.67% |
| 01/24 | 1,470 | 1,475 | 1,457 | 1,457 | -1.35% | 15,800 | 930億4227万 | +1.6% |
| 01/23 | 1,465 | 1,483 | 1,464 | 1,477 | +0.82% | 16,500 | 943億1945万 | +3.07% |
| 01/22 | 1,461 | 1,473 | 1,460 | 1,465 | +0.21% | 10,900 | 935億5314万 | +2.38% |
| 01/19 | 1,473 | 1,482 | 1,458 | 1,462 | -1.28% | 24,200 | 933億6157万 | +2.31% |
| 01/18 | 1,470 | 1,488 | 1,469 | 1,481 | +0.34% | 10,600 | 945億7488万 | +3.71% |
| 01/17 | 1,471 | 1,492 | 1,470 | 1,476 | +0.96% | 14,400 | 942億5559万 | +3.58% |
| 01/16 | 1,484 | 1,493 | 1,457 | 1,462 | -1.68% | 21,700 | 933億6157万 | +2.67% |
| 01/15 | 1,467 | 1,498 | 1,467 | 1,487 | +0.54% | 23,100 | 949億5804万 | +4.5% |
| 01/12 | 1,496 | 1,504 | 1,465 | 1,479 | -0.74% | 44,900 | 944億4717万 | +4.15% |
| 01/11 | 1,485 | 1,493 | 1,481 | 1,490 | +0.34% | 22,100 | 951億4961万 | +5.15% |
| 01/10 | 1,462 | 1,489 | 1,462 | 1,485 | +0.88% | 31,900 | 948億3032万 | +4.95% |
| 01/09 | 1,472 | 1,475 | 1,453 | 1,472 | +0.82% | 25,200 | 940億15万 | +4.25% |
| 01/05 | 1,453 | 1,477 | 1,452 | 1,460 | +0.9% | 17,700 | 932億3385万 | +3.62% |
| 01/04 | 1,439 | 1,449 | 1,427 | 1,447 | +0.56% | 15,300 | 924億368万 | +2.84% |
| 2023 |
| 12/29 | 1,405 | 1,448 | 1,403 | 1,439 | +2.71% | 31,400 | 918億9281万 | +2.35% |
| 12/28 | 1,376 | 1,401 | 1,376 | 1,401 | +1.01% | 14,700 | 894億6618万 | -0.28% |
| 12/27 | 1,369 | 1,388 | 1,369 | 1,387 | +0.87% | 20,100 | 885億7216万 | -1.28% |
| 12/26 | 1,366 | 1,383 | 1,366 | 1,375 | +0.66% | 21,300 | 878億585万 | -2.2% |
| 12/25 | 1,367 | 1,379 | 1,361 | 1,366 | 0% | 11,700 | 872億3112万 | -2.91% |
| 12/22 | 1,359 | 1,380 | 1,359 | 1,366 | +0.29% | 23,200 | 872億3112万 | -3.12% |
| 12/21 | 1,365 | 1,369 | 1,359 | 1,362 | -0.8% | 20,700 | 869億7569万 | -3.47% |
| 12/20 | 1,377 | 1,393 | 1,370 | 1,373 | -0.29% | 20,400 | 876億7813万 | -2.83% |
| 12/19 | 1,381 | 1,381 | 1,367 | 1,377 | -0.22% | 19,000 | 879億3357万 | -2.69% |
| 12/18 | 1,401 | 1,401 | 1,362 | 1,380 | -2.95% | 25,800 | 881億2514万 | -2.47% |
| 12/15 | 1,445 | 1,445 | 1,417 | 1,422 | -0.63% | 60,600 | 908億721万 | +0.49% |
| 12/14 | 1,434 | 1,438 | 1,421 | 1,431 | +0.42% | 25,000 | 913億8194万 | +1.27% |
| 12/13 | 1,425 | 1,431 | 1,421 | 1,425 | -0.35% | 16,400 | 909億9879万 | +1.06% |
| 12/12 | （自社株買い）取締役会(2023年11月1日)での決議状況(取得期間2023年11月2日～2023年11月2日) |
| 12/12 | 1,440 | 1,440 | 1,421 | 1,430 | -0.49% | 16,700 | 913億1808万 | +1.49% |
| 12/11 | 1,407 | 1,449 | 1,407 | 1,437 | +2.13% | 49,500 | 917億6510万 | +2.13% |
| 12/08 | 1,420 | 1,434 | 1,394 | 1,407 | -1.54% | 45,600 | 898億4933万 | +0.21% |
| 12/07 | 1,423 | 1,434 | 1,422 | 1,429 | -0.83% | 14,000 | 912億5423万 | +1.93% |
| 12/06 | 1,417 | 1,446 | 1,417 | 1,441 | +2.2% | 34,700 | 920億2053万 | +3% |
| 12/05 | 1,402 | 1,420 | 1,402 | 1,410 | -0.63% | 14,400 | 900億4091万 | +1.22% |
| 12/04 | 1,415 | 1,425 | 1,402 | 1,419 | -0.42% | 17,400 | 906億1564万 | +2.01% |
| 12/01 | 1,426 | 1,428 | 1,416 | 1,425 | +0.71% | 16,000 | 909億9879万 | +2.74% |
| 11/30 | 1,403 | 1,421 | 1,394 | 1,415 | +0.93% | 23,900 | 903億6020万 | +2.31% |
| 11/29 | 1,417 | 1,420 | 1,402 | 1,402 | -1.06% | 9,800 | 895億3004万 | +1.59% |
