| 2019 |
| 09/26 | 1,271 | 1,286 | 1,265 | 1,270 | -0.16% | 33,900 | 219億3070万 | -0.24% |
| 09/25 | 1,294 | 1,294 | 1,268 | 1,272 | -1.78% | 26,300 | 219億6524万 | -0.16% |
| 09/24 | 1,265 | 1,295 | 1,265 | 1,295 | +2.13% | 19,400 | 223億6241万 | +1.65% |
| 09/20 | （5%ルール）日本レストラン HD（50.38%） |
| 09/20 | 1,310 | 1,310 | 1,268 | 1,268 | -3.35% | 36,600 | 218億9617万 | -0.47% |
| 09/19 | 1,317 | 1,319 | 1,302 | 1,312 | -0.38% | 13,000 | 226億5597万 | +2.82% |
| 09/18 | 1,335 | 1,335 | 1,311 | 1,317 | -0.45% | 17,600 | 227億4231万 | +3.21% |
| 09/17 | 1,345 | 1,345 | 1,317 | 1,323 | -2% | 21,400 | 228億4592万 | +3.76% |
| 09/13 | （5%ルール）ゼンショー HD（0%） |
| 09/13 | 1,365 | 1,365 | 1,340 | 1,350 | -1.03% | 15,000 | 233億1216万 | +5.88% |
| 09/12 | 1,323 | 1,400 | 1,306 | 1,364 | +2.63% | 47,900 | 235億5392万 | +6.98% |
| 09/11 | 1,278 | 1,331 | 1,278 | 1,329 | +4.07% | 26,500 | 229億4953万 | +4.15% |
| 09/10 | 1,265 | 1,293 | 1,265 | 1,277 | +0.31% | 19,500 | 220億5158万 | -0.16% |
| 09/09 | 1,227 | 1,274 | 1,227 | 1,273 | +3.41% | 22,200 | 219億8251万 | -0.86% |
| 09/06 | 1,227 | 1,234 | 1,227 | 1,231 | +0.16% | 7,800 | 212億5724万 | -4.57% |
| 09/05 | 1,233 | 1,242 | 1,227 | 1,229 | +0.24% | 10,900 | 212億2270万 | -5.46% |
| 09/04 | 1,251 | 1,252 | 1,226 | 1,226 | -2.62% | 20,000 | 211億7090万 | -6.41% |
| 09/03 | 1,271 | 1,280 | 1,254 | 1,259 | -1.72% | 12,700 | 217億4075万 | -4.62% |
| 09/02 | 1,284 | 1,289 | 1,276 | 1,281 | -0.39% | 13,900 | 221億2065万 | -3.61% |
| 08/30 | 1,279 | 1,288 | 1,268 | 1,286 | +1.98% | 11,400 | 222億699万 | -3.74% |
| 08/29 | 1,225 | 1,297 | 1,223 | 1,261 | +2.44% | 32,200 | 217億7529万 | -6.18% |
| 08/28 | 1,203 | 1,233 | 1,203 | 1,231 | +2.16% | 17,600 | 212億5724万 | -9.02% |
| 08/27 | 1,207 | 1,220 | 1,202 | 1,205 | -0.9% | 19,300 | 208億826万 | -11.59% |
| 08/26 | 1,211 | 1,220 | 1,205 | 1,216 | -1.14% | 15,100 | 209億9821万 | -11.5% |
| 08/23 | 1,250 | 1,250 | 1,230 | 1,230 | -1.91% | 31,900 | 212億3997万 | -11.19% |
| 08/22 | 1,263 | 1,265 | 1,252 | 1,254 | -0.79% | 14,800 | 216億5441万 | -10.11% |
| 08/21 | 1,274 | 1,280 | 1,264 | 1,264 | -1.63% | 8,400 | 218億2709万 | -10.04% |
| 08/20 | 1,266 | 1,292 | 1,265 | 1,285 | +0.78% | 22,600 | 221億8973万 | -9.19% |
| 08/19 | 1,306 | 1,311 | 1,267 | 1,275 | -2.52% | 25,200 | 220億1704万 | -10.46% |
| 08/16 | 1,306 | 1,309 | 1,300 | 1,308 | +0.23% | 8,400 | 225億8690万 | -8.85% |
| 08/15 | 1,300 | 1,316 | 1,300 | 1,305 | -0.53% | 14,000 | 225億3509万 | -9.56% |
| 08/14 | 1,292 | 1,329 | 1,292 | 1,312 | +1.78% | 23,200 | 226億5597万 | -9.64% |
| 08/13 | 1,302 | 1,302 | 1,277 | 1,289 | -3.16% | 39,300 | 222億5880万 | -11.71% |
| 08/09 | 1,351 | 1,357 | 1,327 | 1,331 | -2.2% | 28,900 | 229億8407万 | -9.46% |
| 08/08 | 1,386 | 1,386 | 1,358 | 1,361 | -1.66% | 17,900 | 235億211万 | -7.92% |
| 08/07 | 1,395 | 1,395 | 1,380 | 1,384 | -0.65% | 13,000 | 238億9928万 | -6.61% |
| 08/06 | 1,370 | 1,405 | 1,356 | 1,393 | -0.92% | 32,600 | 240億5470万 | -6.26% |
| 08/05 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 08/05 | （IR情報）15:00 2020年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/05 | 1,413 | 1,420 | 1,401 | 1,406 | -1.68% | 28,600 | 242億7919万 | -5.57% |
| 08/02 | 1,464 | 1,464 | 1,426 | 1,430 | -2.72% | 37,900 | 246億9363万 | -4.16% |
| 08/01 | 1,471 | 1,475 | 1,465 | 1,470 | -0.41% | 14,700 | 253億8436万 | -1.67% |
| 07/31 | 1,474 | 1,480 | 1,474 | 1,476 | -0.47% | 5,800 | 254億8797万 | -1.34% |
| 07/30 | 1,471 | 1,485 | 1,471 | 1,483 | +0.34% | 11,400 | 256億884万 | -1% |
| 07/29 | 1,471 | 1,479 | 1,471 | 1,478 | +0.07% | 7,400 | 255億2250万 | -1.34% |
| 07/26 | 1,467 | 1,477 | 1,467 | 1,477 | 0% | 8,500 | 255億523万 | -1.53% |
| 07/25 | 1,471 | 1,477 | 1,467 | 1,477 | 0% | 13,600 | 255億523万 | -1.86% |
| 07/24 | 1,478 | 1,480 | 1,473 | 1,477 | -0.47% | 12,300 | 255億523万 | -2.25% |
| 07/23 | 1,476 | 1,493 | 1,476 | 1,484 | +0.47% | 7,800 | 256億2611万 | -2.24% |
| 07/22 | 1,490 | 1,494 | 1,477 | 1,477 | -0.67% | 11,100 | 255億523万 | -3.15% |
| 07/19 | 1,481 | 1,494 | 1,481 | 1,487 | +0.2% | 11,300 | 256億7792万 | -2.94% |
| 07/18 | 1,497 | 1,498 | 1,481 | 1,484 | -1.2% | 21,100 | 256億2611万 | -3.57% |
| 07/17 | 1,514 | 1,515 | 1,500 | 1,502 | -1.12% | 13,900 | 259億3694万 | -2.91% |
| 07/16 | 1,522 | 1,529 | 1,513 | 1,519 | -0.26% | 8,000 | 262億3050万 | -2.25% |
| 07/12 | 1,547 | 1,547 | 1,521 | 1,523 | -1.42% | 15,500 | 262億9957万 | -2.5% |
| 07/11 | 1,515 | 1,562 | 1,515 | 1,545 | +1.85% | 24,700 | 266億7948万 | -1.47% |
| 07/10 | 1,511 | 1,520 | 1,511 | 1,517 | -0.07% | 6,700 | 261億9597万 | -3.62% |
| 07/09 | 1,510 | 1,522 | 1,510 | 1,518 | +0.4% | 9,400 | 262億1323万 | -3.92% |
| 07/08 | （自社株買い）取締役会(2019年4月15日)での決議状況(取得期間2019年4月16日～2020年4月15日) |
| 07/08 | 1,556 | 1,560 | 1,510 | 1,512 | -2.51% | 26,600 | 261億962万 | -4.67% |
| 07/05 | 1,520 | 1,552 | 1,520 | 1,551 | +2.31% | 28,100 | 267億8309万 | -2.7% |
| 07/04 | 1,474 | 1,517 | 1,474 | 1,516 | +2.85% | 32,200 | 261億7870万 | -5.31% |
| 07/03 | 1,468 | 1,478 | 1,465 | 1,474 | +0.41% | 19,500 | 254億5343万 | -8.45% |
| 07/02 | 1,474 | 1,486 | 1,465 | 1,468 | -0.68% | 33,000 | 253億4982万 | -9.44% |
| 07/01 | 1,477 | 1,484 | 1,476 | 1,478 | -0.54% | 22,100 | 255億2250万 | -9.44% |
| 06/28 | 1,490 | 1,490 | 1,478 | 1,486 | -0.27% | 11,400 | 256億6065万 | -9.61% |
| 06/27 | 1,492 | 1,499 | 1,487 | 1,490 | -0.73% | 18,300 | 257億2972万 | -10.02% |
| 06/26 | 1,520 | 1,526 | 1,495 | 1,501 | -1.25% | 16,200 | 259億1967万 | -10.01% |
| 06/25 | 1,490 | 1,545 | 1,485 | 1,520 | +1.74% | 37,200 | 262億4777万 | -9.47% |
| 06/24 | （IR情報）15:30 支配株主等に関する事項について |
| 06/24 | 1,525 | 1,525 | 1,474 | 1,494 | -2.48% | 53,500 | 257億9879万 | -11.6% |
| 06/21 | 1,594 | 1,595 | 1,530 | 1,532 | -4.55% | 70,100 | 264億5499万 | -9.99% |
| 06/20 | （IR情報）15:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 06/20 | 1,626 | 1,628 | 1,600 | 1,605 | -1.29% | 30,700 | 277億1557万 | -6.41% |
| 06/19 | 1,633 | 1,635 | 1,622 | 1,626 | -0.79% | 24,800 | 280億7821万 | -5.74% |
| 06/18 | 1,650 | 1,653 | 1,639 | 1,639 | -0.85% | 23,900 | 283億269万 | -5.53% |
| 06/17 | 1,653 | 1,667 | 1,651 | 1,653 | -0.54% | 22,300 | 285億4445万 | -5.16% |
| 06/14 | 1,660 | 1,664 | 1,655 | 1,662 | -0.3% | 23,100 | 286億9986万 | -5.14% |
| 06/13 | 1,689 | 1,690 | 1,666 | 1,667 | -1.24% | 22,700 | 287億8621万 | -5.45% |
| 06/12 | （自社株買い）取締役会(2019年4月15日)での決議状況(取得期間2019年4月16日～2020年4月15日) |
| 06/12 | 1,676 | 1,694 | 1,676 | 1,688 | +0.78% | 20,700 | 291億4884万 | -4.95% |
| 06/11 | 1,694 | 1,701 | 1,672 | 1,675 | -1.47% | 26,300 | 289億2435万 | -6.16% |
| 06/10 | 1,700 | 1,720 | 1,700 | 1,700 | +0.59% | 32,200 | 293億5606万 | -5.19% |
| 06/07 | 1,695 | 1,734 | 1,689 | 1,690 | +0.18% | 37,000 | 291億8338万 | -6.16% |
| 06/06 | 1,667 | 1,698 | 1,667 | 1,687 | +1.2% | 24,700 | 291億3157万 | -6.74% |
| 06/05 | 1,671 | 1,675 | 1,663 | 1,667 | -0.06% | 30,800 | 287億8621万 | -8.05% |
| 06/04 | 1,700 | 1,700 | 1,667 | 1,668 | -2.17% | 29,700 | 288億347万 | -8.15% |
| 06/03 | （IR情報）15:00 自己株式の取得状況(途中経過)に関するお知らせ |
| 06/03 | 1,717 | 1,728 | 1,703 | 1,705 | -1.1% | 21,500 | 294億4240万 | -6.11% |
| 05/31 | 1,760 | 1,760 | 1,724 | 1,724 | -1.49% | 16,500 | 297億7050万 | -4.91% |
| 05/30 | 1,733 | 1,771 | 1,731 | 1,750 | -0.06% | 25,000 | 302億1947万 | -3.26% |
| 05/29 | 1,733 | 1,753 | 1,730 | 1,751 | -0.11% | 24,600 | 302億3674万 | -2.99% |
| 05/28 | 1,741 | 1,764 | 1,731 | 1,753 | -0.79% | 31,700 | 302億7128万 | -2.83% |
| 05/27 | 1,759 | 1,768 | 1,731 | 1,767 | -0.39% | 34,500 | 305億1303万 | -3.13% |
| 05/24 | 1,770 | 1,782 | 1,758 | 1,774 | -0.95% | 28,000 | 306億3391万 | -3.69% |
| 05/23 | 1,777 | 1,815 | 1,777 | 1,791 | +0.62% | 26,400 | 309億2747万 | -3.76% |
| 05/22 | 1,787 | 1,809 | 1,776 | 1,780 | -1.17% | 23,500 | 307億3752万 | -5.27% |
| 05/21 | 1,785 | 1,808 | 1,751 | 1,801 | +0.22% | 52,300 | 311億15万 | -5.06% |
| 05/20 | 1,830 | 1,845 | 1,789 | 1,797 | -2.55% | 54,700 | 310億3108万 | -6.16% |
| 05/17 | 1,863 | 1,869 | 1,840 | 1,844 | -0.59% | 21,700 | 318億4269万 | -4.6% |
| 05/16 | 1,880 | 1,897 | 1,850 | 1,855 | -2.01% | 38,700 | 320億3264万 | -4.82% |
| 05/15 | 1,840 | 1,910 | 1,840 | 1,893 | +3.16% | 50,500 | 326億8884万 | -3.62% |
| 05/14 | （自社株買い）取締役会(2019年4月15日)での決議状況(取得期間2019年4月16日～2020年4月15日) |
| 05/14 | 1,804 | 1,857 | 1,803 | 1,835 | -2.6% | 76,100 | 316億8728万 | -7.23% |
| 05/13 | （IR情報）18:50 (訂正)「社長執行役員の選任及び代表取締役の異動に関するお知らせ」の一部訂正について |
| 05/13 | （IR情報）15:00 2019年3月期決算短信〔日本基準〕(非連結) |
| 05/13 | （IR情報）15:00 社長執行役員の選任及び代表取締役の異動に関するお知らせ |
| 05/13 | 1,916 | 1,933 | 1,884 | 1,884 | -2.53% | 46,500 | 325億3342万 | -5.56% |
| 05/10 | 1,979 | 1,990 | 1,910 | 1,933 | -2.52% | 82,700 | 333億7957万 | -3.83% |
| 05/09 | 1,905 | 2,000 | 1,905 | 1,983 | +3.01% | 191,200 | 342億4298万 | -2.03% |
| 05/08 | 1,857 | 1,935 | 1,857 | 1,925 | +2.67% | 116,000 | 332億4142万 | -5.45% |
| 05/07 | （IR情報）15:00 自己株式の取得状況(途中経過)に関するお知らせ |
| 05/07 | 1,852 | 1,897 | 1,842 | 1,875 | -1.21% | 93,200 | 323億7801万 | -8.71% |
| 04/26 | 1,878 | 1,945 | 1,817 | 1,898 | +1.01% | 181,100 | 327億7518万 | -8.44% |
