| 2014 |
| 07/28 | 783 | 805 | 783 | 794 | +0.13% | 12,400 | 56億262万 | +1.15% |
| 07/25 | （IR情報）15:00 平成27年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/25 | 779 | 793 | 779 | 793 | +1.54% | 7,600 | 55億9556万 | +1.15% |
| 07/24 | 784 | 785 | 780 | 781 | -0.38% | 7,300 | 55億1089万 | -0.26% |
| 07/23 | 777 | 786 | 777 | 784 | +0.51% | 6,900 | 55億3206万 | +0.26% |
| 07/22 | 769 | 783 | 768 | 780 | +1.43% | 7,900 | 55億383万 | -0.13% |
| 07/18 | 777 | 777 | 766 | 769 | -1.03% | 6,000 | 54億2621万 | -1.41% |
| 07/17 | 776 | 779 | 776 | 777 | -0.13% | 2,100 | 54億8266万 | -0.26% |
| 07/16 | 775 | 781 | 775 | 778 | -0.13% | 3,300 | 54億8972万 | -0.13% |
| 07/15 | 785 | 785 | 773 | 779 | -0.76% | 2,400 | 54億9677万 | +0.13% |
| 07/14 | 775 | 785 | 775 | 785 | +1.29% | 300 | 55億3911万 | +1.03% |
| 07/11 | 782 | 782 | 773 | 775 | -1.27% | 3,200 | 54億6855万 | -0.26% |
| 07/10 | 800 | 805 | 785 | 785 | -2.36% | 6,700 | 55億3911万 | +1.03% |
| 07/09 | 795 | 804 | 795 | 804 | +1.13% | 6,600 | 56億7318万 | +3.47% |
| 07/08 | 797 | 798 | 791 | 795 | -0.25% | 2,200 | 56億967万 | +2.45% |
| 07/07 | 797 | 797 | 796 | 797 | +0.13% | 1,200 | 56億2379万 | +2.57% |
| 07/04 | 790 | 799 | 790 | 796 | +1.4% | 4,900 | 56億1673万 | +2.31% |
| 07/03 | 800 | 802 | 785 | 785 | -1.88% | 7,600 | 55億3911万 | +0.9% |
| 07/02 | 794 | 802 | 794 | 800 | +0.88% | 9,200 | 56億4496万 | +2.7% |
| 07/01 | 782 | 793 | 782 | 793 | +1.41% | 6,400 | 55億9556万 | +1.8% |
| 06/30 | 770 | 782 | 770 | 782 | +2.09% | 1,400 | 55億1794万 | +0.51% |
| 06/27 | 773 | 773 | 766 | 766 | -0.91% | 1,300 | 54億504万 | -1.54% |
| 06/26 | 780 | 780 | 770 | 773 | -1.15% | 5,600 | 54億5444万 | -0.77% |
| 06/25 | （IR情報）15:00 連結子会社の株式譲渡契約締結及び特別利益計上に関するお知らせ |
| 06/25 | 788 | 789 | 782 | 782 | -0.76% | 800 | 55億1794万 | +0.51% |
| 06/24 | 785 | 791 | 781 | 788 | +0.13% | 5,600 | 55億6028万 | +1.42% |
| 06/23 | 780 | 787 | 777 | 787 | +2.08% | 11,900 | 55億5322万 | +1.42% |
| 06/20 | （IR情報）15:00 支配株主等に関する事項について |
| 06/20 | （IR情報）15:00 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 |
| 06/20 | 781 | 781 | 771 | 771 | +0.65% | 13,100 | 54億4033万 | -0.26% |
| 06/19 | 760 | 769 | 760 | 766 | +1.32% | 10,700 | 54億504万 | -0.78% |
| 06/18 | 760 | 760 | 751 | 756 | +0.13% | 6,400 | 53億3448万 | -1.95% |
| 06/17 | 766 | 766 | 753 | 755 | 0% | 1,300 | 53億2743万 | -2.08% |
| 06/16 | 757 | 760 | 753 | 755 | -0.26% | 9,200 | 53億2743万 | -2.08% |
| 06/13 | 755 | 757 | 750 | 757 | +0.4% | 3,700 | 53億4154万 | -1.82% |
| 06/12 | 752 | 754 | 751 | 754 | -0.79% | 2,000 | 53億2037万 | -2.33% |
| 06/11 | 770 | 770 | 757 | 760 | -1.17% | 4,300 | 53億6271万 | -1.55% |
| 06/10 | 780 | 780 | 767 | 769 | -1.03% | 3,400 | 54億2621万 | -0.52% |
| 06/09 | 780 | 783 | 776 | 777 | -0.64% | 6,800 | 54億8266万 | +0.52% |
| 06/06 | 777 | 783 | 774 | 782 | +0.64% | 3,300 | 55億1794万 | +1.16% |
| 06/05 | 772 | 782 | 772 | 777 | -0.51% | 3,100 | 54億8266万 | +0.65% |
| 06/04 | 797 | 799 | 781 | 781 | -3.34% | 11,000 | 55億1089万 | +1.3% |
| 06/03 | 830 | 850 | 790 | 808 | -2.53% | 13,200 | 57億140万 | +4.8% |
| 06/02 | （IR情報）15:30 連結子会社の株式譲渡に関する基本合意のお知らせ |
| 06/02 | 801 | 829 | 801 | 829 | +3.11% | 15,000 | 58億4958万 | +7.8% |
| 05/30 | 806 | 810 | 792 | 804 | -0.12% | 3,700 | 56億7318万 | +4.82% |
| 05/29 | 791 | 808 | 770 | 805 | +1.77% | 7,600 | 56億8024万 | +5.09% |
| 05/28 | 778 | 797 | 778 | 791 | +0.89% | 6,100 | 55億8145万 | +3.53% |
| 05/27 | 777 | 791 | 777 | 784 | +0.9% | 9,600 | 55億3206万 | +2.75% |
| 05/26 | 775 | 777 | 770 | 777 | +0.13% | 3,500 | 54億8266万 | +1.97% |
| 05/23 | 765 | 776 | 765 | 776 | +2.11% | 6,800 | 54億7561万 | +1.84% |
| 05/22 | 750 | 760 | 750 | 760 | +1.2% | 900 | 53億6271万 | -0.13% |
| 05/21 | 743 | 759 | 743 | 751 | -0.79% | 900 | 52億9920万 | -1.31% |
| 05/20 | 735 | 761 | 735 | 757 | +3.56% | 7,400 | 53億4154万 | -0.66% |
| 05/19 | 737 | 752 | 731 | 731 | -0.81% | 6,500 | 51億5808万 | -4.19% |
| 05/16 | 740 | 742 | 737 | 737 | -1.34% | 2,700 | 52億41万 | -3.66% |
| 05/15 | 758 | 758 | 745 | 747 | -0.66% | 3,700 | 52億7098万 | -2.61% |
| 05/14 | 757 | 760 | 749 | 752 | -1.18% | 4,000 | 53億626万 | -2.08% |
| 05/13 | 755 | 761 | 745 | 761 | +0.13% | 5,100 | 53億6976万 | -1.04% |
| 05/12 | 761 | 761 | 741 | 760 | 0% | 10,700 | 53億6271万 | -1.17% |
| 05/09 | （IR情報）14:00 平成26年3月期決算短信〔日本基準〕(連結) |
| 05/09 | （IR情報）14:00 特別損失の計上及び業績予想との差異に関するお知らせ |
| 05/09 | （IR情報）14:00 エイチ・ツー・オーリテイリング株式会社による株式会社家族亭の完全子会社化に関する株式交換契約の締結についてのお知らせ |
| 05/09 | 773 | 835 | 760 | 760 | -0.91% | 12,100 | 53億6271万 | -1.3% |
| 05/08 | 767 | 767 | 767 | 767 | -1.54% | 200 | 54億1210万 | -0.26% |
| 05/01 | 767 | 779 | 767 | 779 | +0.26% | 200 | 54億9677万 | +1.17% |
| 04/30 | 777 | 777 | 777 | 777 | +1.97% | 200 | 54億8266万 | +0.91% |
| 04/25 | 779 | 779 | 762 | 762 | -0.26% | 2,100 | 53億7682万 | -1.04% |
| 04/24 | 777 | 777 | 764 | 764 | -0.39% | 1,100 | 53億9093万 | -1.04% |
| 04/23 | 778 | 778 | 767 | 767 | -0.9% | 300 | 54億1210万 | -0.78% |
| 04/22 | 770 | 774 | 770 | 774 | +1.18% | 400 | 54億6149万 | 0% |
| 04/21 | 765 | 765 | 765 | 765 | -0.39% | 300 | 53億9799万 | -1.29% |
| 04/18 | 773 | 773 | 761 | 768 | -0.65% | 1,300 | 54億1916万 | -1.03% |
| 04/17 | 762 | 773 | 760 | 773 | +1.71% | 1,300 | 54億5444万 | -0.64% |
| 04/16 | 760 | 760 | 760 | 760 | -1.81% | 2,000 | 53億6271万 | -2.44% |
| 04/15 | 760 | 774 | 760 | 774 | +1.84% | 1,300 | 54億6149万 | -0.9% |
| 04/14 | 762 | 762 | 760 | 760 | -0.13% | 1,500 | 53億6271万 | -2.81% |
| 04/11 | 761 | 761 | 761 | 761 | +0.13% | 200 | 53億6976万 | -2.81% |
| 04/10 | 763 | 763 | 760 | 760 | -0.13% | 1,100 | 53億6271万 | -3.18% |
| 04/09 | 777 | 777 | 760 | 761 | -2.69% | 3,000 | 53億6976万 | -3.18% |
| 04/08 | 780 | 782 | 780 | 782 | +0.26% | 500 | 55億1794万 | -0.64% |
| 04/07 | 780 | 781 | 773 | 780 | 0% | 700 | 55億383万 | -0.89% |
| 04/04 | 772 | 780 | 772 | 780 | +1.04% | 700 | 55億383万 | -1.02% |
| 04/03 | 779 | 779 | 772 | 772 | -0.9% | 1,500 | 54億4738万 | -2.15% |
| 04/02 | 777 | 779 | 777 | 779 | +0.26% | 600 | 54億9677万 | -1.39% |
| 04/01 | 777 | 777 | 777 | 777 | +1.7% | 200 | 54億8266万 | -1.65% |
| 03/31 | 775 | 775 | 764 | 764 | -1.04% | 600 | 53億9093万 | -3.41% |
| 03/28 | 770 | 772 | 770 | 772 | +2.52% | 700 | 54億4738万 | -2.53% |
| 03/27 | 741 | 761 | 740 | 753 | -4.32% | 5,800 | 53億1331万 | -4.92% |
| 03/26 | 799 | 799 | 775 | 787 | +2.74% | 3,800 | 55億5322万 | -0.88% |
| 03/25 | 798 | 800 | 766 | 766 | -4.01% | 4,300 | 54億504万 | -3.53% |
| 03/24 | 797 | 799 | 797 | 798 | +0.13% | 1,800 | 56億3084万 | +0.5% |
| 03/20 | 799 | 802 | 797 | 797 | -0.25% | 1,500 | 56億2379万 | +0.38% |
| 03/19 | 799 | 799 | 793 | 799 | -0.13% | 2,600 | 56億3790万 | +0.76% |
| 03/18 | 800 | 800 | 799 | 800 | +0.38% | 4,200 | 56億4496万 | +0.88% |
| 03/17 | （IR情報）10:00 役員人事及び組織変更についてのお知らせ |
| 03/17 | 804 | 804 | 797 | 797 | +0.63% | 2,300 | 56億2379万 | +0.5% |
| 03/14 | 801 | 801 | 792 | 792 | -1.25% | 1,200 | 55億8851万 | -0.13% |
| 03/13 | 801 | 802 | 801 | 802 | +0.12% | 200 | 56億5907万 | +1.26% |
| 03/12 | 802 | 802 | 792 | 801 | 0% | 2,400 | 56億5201万 | +1.14% |
| 03/11 | 801 | 801 | 801 | 801 | 0% | 900 | 56億5201万 | +1.14% |
| 03/10 | 800 | 801 | 800 | 801 | +0.25% | 1,800 | 56億5201万 | +1.14% |
| 03/07 | 793 | 799 | 793 | 799 | +0.76% | 200 | 56億3790万 | +0.88% |
| 03/06 | 798 | 798 | 792 | 793 | +0.13% | 1,000 | 55億9556万 | +0.13% |
| 03/05 | 795 | 795 | 792 | 792 | +0.25% | 700 | 55億8851万 | 0% |
| 03/04 | 791 | 791 | 790 | 790 | -0.63% | 200 | 55億7439万 | -0.25% |
| 03/03 | 800 | 800 | 791 | 795 | -0.63% | 2,200 | 56億967万 | +0.38% |
| 02/28 | 797 | 800 | 791 | 800 | +0.63% | 1,600 | 56億4496万 | +1.01% |
| 02/27 | 795 | 796 | 795 | 795 | 0% | 1,100 | 56億967万 | +0.38% |
