| 2024 |
| 07/26 | （IR情報）15:00 当社株式の上場廃止に関するお知らせ |
| 07/26 | 2,662 | 2,715 | 2,591 | 2,593 | -2.59% | 184,100 | 1655億8587万 | -1.71% |
| 07/25 | 2,744 | 2,744 | 2,631 | 2,662 | -3.06% | 30,800 | 1699億9213万 | +1.22% |
| 07/24 | 2,801 | 2,840 | 2,746 | 2,746 | -1.93% | 45,800 | 1753億5627万 | +4.89% |
| 07/23 | 2,800 | 2,848 | 2,781 | 2,800 | 0% | 53,800 | 1788億465万 | +7.53% |
| 07/22 | 2,763 | 2,805 | 2,753 | 2,800 | +0.36% | 40,900 | 1788億465万 | +8.28% |
| 07/19 | 2,700 | 2,796 | 2,700 | 2,790 | +3.26% | 42,400 | 1781億6606万 | +8.31% |
| 07/18 | 2,720 | 2,746 | 2,692 | 2,702 | -1.64% | 27,500 | 1725億4648万 | +5.34% |
| 07/17 | 2,715 | 2,747 | 2,702 | 2,747 | +2.27% | 14,000 | 1754億2013万 | +7.26% |
| 07/16 | 2,706 | 2,720 | 2,677 | 2,686 | -0.15% | 27,000 | 1715億2474万 | +5.25% |
| 07/12 | 2,746 | 2,764 | 2,690 | 2,690 | -2.39% | 32,200 | 1717億8018万 | +5.61% |
| 07/11 | 2,800 | 2,810 | 2,739 | 2,756 | -0.68% | 23,000 | 1759億9486万 | +8.59% |
| 07/10 | 2,731 | 2,800 | 2,731 | 2,775 | +1.76% | 50,100 | 1772億818万 | +9.81% |
| 07/09 | （IR情報）15:00 移動スーパー「とくし丸」26号車開業のお知らせ |
| 07/09 | 2,752 | 2,776 | 2,689 | 2,727 | -0.15% | 29,200 | 1741億4295万 | +8.43% |
| 07/08 | 2,709 | 2,737 | 2,675 | 2,731 | +1% | 20,800 | 1743億9839万 | +8.85% |
| 07/05 | 2,670 | 2,735 | 2,670 | 2,704 | +0.75% | 32,200 | 1726億7420万 | +8.03% |
| 07/04 | 2,660 | 2,704 | 2,660 | 2,684 | +1.32% | 32,100 | 1713億9702万 | +7.45% |
| 07/03 | 2,600 | 2,656 | 2,582 | 2,649 | +1.15% | 31,000 | 1691億6197万 | +6.26% |
| 07/02 | （IR情報）17:00 支配株主等に関する事項について |
| 07/02 | 2,616 | 2,662 | 2,613 | 2,619 | +1.16% | 46,000 | 1672億4620万 | +5.35% |
| 07/01 | 2,513 | 2,600 | 2,513 | 2,589 | +4.52% | 38,200 | 1653億3044万 | +4.56% |
| 06/28 | （IR情報）15:00 上場維持基準(流通株式比率基準)の適合に向けた計画書及び流通株式比率の状況について |
| 06/28 | 2,450 | 2,502 | 2,449 | 2,477 | +2.65% | 28,500 | 1581億7825万 | +0.36% |
| 06/27 | 2,440 | 2,444 | 2,398 | 2,413 | -1.11% | 55,600 | 1540億9129万 | -2.03% |
| 06/26 | 2,410 | 2,465 | 2,408 | 2,440 | +1.54% | 138,200 | 1558億1548万 | -0.73% |
| 06/25 | 2,410 | 2,436 | 2,398 | 2,403 | +0.13% | 41,300 | 1534億5270万 | -2.08% |
| 06/24 | 2,380 | 2,429 | 2,380 | 2,400 | +0.88% | 48,600 | 1532億6112万 | -1.92% |
| 06/21 | 2,381 | 2,409 | 2,372 | 2,379 | -0.04% | 92,900 | 1519億2009万 | -2.42% |
| 06/20 | （IR情報）13:00 株式交換契約に関する定時株主総会の承認可決及び剰余金の配当(特別配当)に関する基準日設定についてのお知らせ |
| 06/20 | 2,396 | 2,409 | 2,287 | 2,380 | +0.72% | 52,600 | 1519億8395万 | -1.9% |
| 06/19 | 2,384 | 2,409 | 2,356 | 2,363 | -0.88% | 39,000 | 1508億9835万 | -1.91% |
| 06/18 | 2,400 | 2,413 | 2,365 | 2,384 | +0.46% | 32,600 | 1522億3938万 | -0.17% |
| 06/17 | 2,534 | 2,534 | 2,341 | 2,373 | -6.79% | 57,000 | 1515億3694万 | +0.21% |
| 06/14 | 2,467 | 2,546 | 2,467 | 2,546 | +1.47% | 42,900 | 1625億8451万 | +8.34% |
| 06/13 | 2,550 | 2,550 | 2,460 | 2,509 | -3.28% | 57,600 | 1602億2173万 | +7.96% |
| 06/12 | 2,533 | 2,594 | 2,508 | 2,594 | +2.41% | 31,300 | 1656億4973万 | +12.93% |
| 06/11 | 2,559 | 2,598 | 2,533 | 2,533 | -1.32% | 20,500 | 1617億5435万 | +11.73% |
| 06/10 | 2,492 | 2,567 | 2,492 | 2,567 | +4.18% | 51,800 | 1639億2554万 | +14.6% |
| 06/07 | 2,450 | 2,515 | 2,442 | 2,464 | -0.32% | 24,400 | 1573億4809万 | +11.34% |
| 06/06 | 2,482 | 2,528 | 2,464 | 2,472 | -0.4% | 36,500 | 1578億5896万 | +12.88% |
| 06/05 | 2,570 | 2,570 | 2,479 | 2,482 | -3.57% | 27,500 | 1584億9755万 | +14.43% |
| 06/04 | 2,531 | 2,629 | 2,525 | 2,574 | -0.19% | 42,200 | 1643億7256万 | +20% |
| 06/03 | 2,626 | 2,629 | 2,556 | 2,579 | +0.12% | 41,400 | 1646億9185万 | +21.88% |
| 05/31 | 2,533 | 2,580 | 2,477 | 2,576 | +0.63% | 53,200 | 1645億27万 | +23.43% |
| 05/30 | 2,442 | 2,560 | 2,442 | 2,560 | +3.64% | 58,300 | 1634億7853万 | +24.33% |
| 05/29 | 2,400 | 2,470 | 2,399 | 2,470 | +3.61% | 33,400 | 1577億3124万 | +21.56% |
| 05/28 | 2,368 | 2,430 | 2,368 | 2,384 | +0.17% | 34,100 | 1522億3938万 | +18.73% |
| 05/27 | 2,343 | 2,390 | 2,340 | 2,380 | +1.58% | 35,000 | 1519億8395万 | +19.78% |
| 05/24 | 2,303 | 2,377 | 2,302 | 2,343 | +1.56% | 29,300 | 1496億2117万 | +18.93% |
| 05/23 | 2,330 | 2,352 | 2,307 | 2,307 | -0.69% | 44,900 | 1473億2226万 | +18.25% |
| 05/22 | 2,240 | 2,349 | 2,203 | 2,323 | +4.45% | 65,600 | 1483億4400万 | +20.36% |
| 05/21 | 2,197 | 2,240 | 2,188 | 2,224 | +2.07% | 75,200 | 1420億2198万 | +16.56% |
| 05/20 | 2,090 | 2,200 | 2,062 | 2,179 | +4.01% | 72,000 | 1391億4833万 | +15.29% |
| 05/17 | 2,013 | 2,120 | 1,987 | 2,095 | +7.71% | 117,400 | 1337億8419万 | +11.73% |
| 05/16 | 1,876 | 2,050 | 1,806 | 1,945 | +5.94% | 208,600 | 1242億537万 | +4.46% |
| 05/15 | （IR情報）16:15 剰余金の配当(特別配当)及び配当予想の修正に関するお知らせ |
| 05/15 | （IR情報）16:15 エイチ・ツー・オーリテイリング株式会社による株式会社関西フードマーケットの完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ |
| 05/15 | 1,919 | 1,919 | 1,836 | 1,836 | -2.86% | 26,200 | 1172億4476万 | -1.02% |
| 05/14 | （IR情報）15:00 2023年度通期決算説明資料 |
| 05/14 | （IR情報）15:00 2024年3月期決算補足資料 |
| 05/14 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,915 | 1,915 | 1,850 | 1,890 | -1.66% | 20,200 | 1206億9313万 | +2% |
| 05/13 | 1,900 | 1,958 | 1,900 | 1,922 | +1.96% | 21,900 | 1227億3662万 | +3.84% |
| 05/10 | 1,850 | 1,890 | 1,843 | 1,885 | +1.89% | 10,900 | 1203億7384万 | +2.11% |
| 05/09 | 1,851 | 1,860 | 1,839 | 1,850 | +0.82% | 13,500 | 1181億3878万 | +0.76% |
| 05/08 | 1,865 | 1,875 | 1,829 | 1,835 | -1.82% | 11,400 | 1171億8090万 | +0.27% |
| 05/07 | 1,874 | 1,878 | 1,861 | 1,869 | -0.32% | 6,400 | 1193億5210万 | +2.24% |
| 05/02 | 1,868 | 1,894 | 1,850 | 1,875 | -0.48% | 11,300 | 1197億3525万 | +2.85% |
| 05/01 | 1,921 | 1,958 | 1,879 | 1,884 | -3.63% | 16,400 | 1203億998万 | +3.52% |
| 04/30 | 1,890 | 1,970 | 1,885 | 1,955 | +3.99% | 36,300 | 1248億4396万 | +7.59% |
| 04/26 | 1,835 | 1,883 | 1,834 | 1,880 | +2.01% | 25,500 | 1200億5455万 | +3.87% |
| 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ＫＳＰ 取締役の異動について |
| 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 | 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% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
