| 2024 |
| 04/25 | 1,530 | 1,530 | 1,521 | 1,522 | -0.13% | 23,200 | 447億536万 | +0.2% |
| 04/24 | 1,529 | 1,529 | 1,519 | 1,524 | -0.33% | 26,700 | 447億6410万 | +0.33% |
| 04/23 | 1,535 | 1,538 | 1,525 | 1,529 | -0.13% | 24,600 | 449億1097万 | +0.59% |
| 04/22 | 1,520 | 1,536 | 1,518 | 1,531 | +0.99% | 56,200 | 449億6971万 | +0.72% |
| 04/19 | 1,507 | 1,519 | 1,495 | 1,516 | +1.2% | 156,400 | 445億2912万 | -0.26% |
| 04/19 | （空売り報告）Man Solutions Limited 178,200株（0.6%）+0.1% |
| 04/18 | 1,501 | 1,508 | 1,498 | 1,498 | +0.13% | 42,300 | 440億41万 | -1.51% |
| 04/17 | 1,506 | 1,506 | 1,487 | 1,496 | -0.4% | 109,200 | 439億4166万 | -1.71% |
| 04/16 | 1,523 | 1,523 | 1,502 | 1,502 | -1.18% | 68,300 | 441億1790万 | -1.44% |
| 04/15 | 1,518 | 1,526 | 1,513 | 1,520 | -0.2% | 48,900 | 446億4661万 | -0.39% |
| 04/12 | 1,540 | 1,543 | 1,522 | 1,523 | -0.46% | 65,600 | 447億3473万 | -0.26% |
| 04/11 | 1,580 | 1,585 | 1,525 | 1,530 | -0.65% | 212,600 | 449億4034万 | +0.2% |
| 04/10 | （IR情報）19:05 (訂正)「取締役および監査役の候補者選任に関するお知らせ」の一部訂正について |
| 04/10 | （IR情報）15:00 取締役および監査役の候補者選任に関するお知らせ |
| 04/10 | （IR情報）15:00 2024年2月期決算短信補足 |
| 04/10 | （IR情報）15:00 2024年2月期決算短信〔日本基準〕(連結) |
| 04/10 | 1,537 | 1,540 | 1,533 | 1,540 | +0.2% | 53,900 | 452億3407万 | +0.85% |
| 04/09 | 1,530 | 1,538 | 1,527 | 1,537 | +0.59% | 45,500 | 451億4595万 | +0.65% |
| 04/08 | 1,523 | 1,530 | 1,522 | 1,528 | +0.39% | 32,400 | 448億8159万 | +0.07% |
| 04/05 | 1,517 | 1,524 | 1,514 | 1,522 | +0.07% | 41,500 | 447億536万 | -0.39% |
| 04/04 | 1,524 | 1,524 | 1,514 | 1,521 | -0.2% | 36,200 | 446億7598万 | -0.59% |
| 04/03 | 1,518 | 1,524 | 1,514 | 1,524 | +0.53% | 37,000 | 447億6410万 | -0.52% |
| 04/02 | 1,521 | 1,521 | 1,510 | 1,516 | -0.33% | 39,900 | 445億2912万 | -1.3% |
| 04/01 | 1,530 | 1,530 | 1,519 | 1,521 | -0.26% | 34,900 | 446億7598万 | -1.3% |
| 03/29 | 1,518 | 1,525 | 1,516 | 1,525 | +0.79% | 34,300 | 447億9348万 | -1.36% |
| 03/28 | 1,510 | 1,519 | 1,507 | 1,513 | +0.46% | 48,200 | 444億4100万 | -2.39% |
| 03/27 | 1,501 | 1,509 | 1,498 | 1,506 | +0.74% | 59,600 | 442億3539万 | -3.15% |
| 03/26 | 1,506 | 1,506 | 1,495 | 1,495 | -0.47% | 110,200 | 439億1229万 | -4.17% |
| 03/25 | 1,520 | 1,521 | 1,502 | 1,502 | -1.83% | 104,300 | 441億1790万 | -3.96% |
| 03/22 | （IR情報）16:00 吸収合併(簡易合併)に関するお知らせ |
| 03/22 | （IR情報）15:45 第17回新株予約権(株式報酬型ストックオプション)の発行中止について |
| 03/22 | （IR情報）15:00 2024年2月期通期連結業績予想の修正および個別業績予想に関するお知らせ |
| 03/22 | 1,530 | 1,532 | 1,519 | 1,530 | +0.2% | 49,500 | 449億4034万 | -2.36% |
| 03/21 | 1,538 | 1,544 | 1,527 | 1,527 | -0.65% | 52,100 | 448億5222万 | -2.74% |
| 03/21 | （空売り報告）Man Solutions Limited 147,200株（0.5%）新規 |
| 03/19 | 1,542 | 1,544 | 1,534 | 1,537 | -0.13% | 28,500 | 451億4595万 | -2.35% |
| 03/18 | 1,540 | 1,542 | 1,532 | 1,539 | +0.2% | 22,900 | 452億469万 | -2.35% |
| 03/15 | 1,541 | 1,543 | 1,536 | 1,536 | -0.32% | 31,400 | 451億1658万 | -2.72% |
| 03/14 | 1,527 | 1,545 | 1,527 | 1,541 | +0.92% | 29,800 | 452億6344万 | -2.59% |
| 03/13 | 1,548 | 1,549 | 1,526 | 1,527 | -0.84% | 33,900 | 448億5222万 | -3.48% |
| 03/12 | 1,542 | 1,542 | 1,528 | 1,540 | +0.13% | 43,400 | 452億3407万 | -2.65% |
| 03/11 | 1,549 | 1,549 | 1,531 | 1,538 | -0.65% | 48,000 | 451億7532万 | -2.72% |
| 03/08 | （5%ルール）イオンフィナンシャルサービス（1.37%）イオン（48.11%）マックスバリュ西日本（0%）ミニストップ（0%）コックス（2.34%）ジーフット（0%）フジ（1.34%） |
| 03/08 | 1,543 | 1,555 | 1,536 | 1,548 | +0.85% | 74,400 | 454億6905万 | -2.09% |
| 03/07 | 1,538 | 1,545 | 1,533 | 1,535 | 0% | 36,300 | 450億8720万 | -2.85% |
| 03/06 | 1,528 | 1,543 | 1,527 | 1,535 | +0.33% | 42,300 | 450億8720万 | -2.79% |
| 03/05 | 1,537 | 1,540 | 1,523 | 1,530 | -1.03% | 58,400 | 449億4034万 | -3.04% |
| 03/04 | 1,547 | 1,554 | 1,536 | 1,546 | +0.06% | 98,800 | 454億1030万 | -2.03% |
| 03/01 | 1,557 | 1,561 | 1,545 | 1,545 | -1.4% | 74,800 | 453億8093万 | -2.09% |
| 02/29 | 1,572 | 1,575 | 1,547 | 1,567 | -0.44% | 96,600 | 460億2713万 | -0.63% |
| 02/28 | 1,594 | 1,604 | 1,568 | 1,574 | -3.44% | 330,200 | 462億3274万 | -0.13% |
| 02/27 | 1,645 | 1,648 | 1,630 | 1,630 | -0.91% | 547,500 | 478億7762万 | +3.49% |
| 02/26 | 1,641 | 1,650 | 1,635 | 1,645 | +0.67% | 168,800 | 483億1821万 | +4.64% |
| 02/22 | 1,635 | 1,637 | 1,627 | 1,634 | +0.18% | 105,100 | 479億9511万 | +4.28% |
| 02/21 | 1,631 | 1,632 | 1,618 | 1,631 | 0% | 65,000 | 479億699万 | +4.35% |
| 02/20 | 1,630 | 1,642 | 1,630 | 1,631 | +0.06% | 64,400 | 479億699万 | +4.55% |
| 02/19 | 1,606 | 1,634 | 1,605 | 1,630 | +2.07% | 74,200 | 478億7762万 | +4.76% |
| 02/16 | 1,600 | 1,605 | 1,597 | 1,597 | +0.31% | 57,900 | 469億832万 | +2.83% |
| 02/15 | 1,600 | 1,606 | 1,592 | 1,592 | -0.5% | 50,600 | 467億6145万 | +2.64% |
| 02/14 | 1,608 | 1,620 | 1,591 | 1,600 | -1.48% | 111,300 | 469億9643万 | +3.16% |
| 02/13 | 1,615 | 1,628 | 1,606 | 1,624 | +1.69% | 89,100 | 477億138万 | +4.84% |
| 02/09 | 1,598 | 1,620 | 1,589 | 1,597 | -0.06% | 101,300 | 469億832万 | +3.3% |
| 02/08 | 1,581 | 1,627 | 1,581 | 1,598 | -0.93% | 284,000 | 469億3769万 | +3.56% |
| 02/07 | 1,570 | 1,619 | 1,569 | 1,613 | +4.94% | 400,500 | 473億7828万 | +4.74% |
| 02/06 | 1,532 | 1,540 | 1,526 | 1,537 | +0.46% | 126,600 | 451億4595万 | 0% |
| 02/05 | 1,532 | 1,540 | 1,530 | 1,530 | +0.07% | 75,800 | 449億4034万 | -0.39% |
| 02/02 | 1,531 | 1,532 | 1,524 | 1,529 | +0.26% | 52,700 | 449億1097万 | -0.39% |
| 02/01 | 1,521 | 1,529 | 1,517 | 1,525 | +0.26% | 118,700 | 447億9348万 | -0.59% |
| 01/31 | 1,527 | 1,527 | 1,518 | 1,521 | +0.26% | 95,000 | 446億7598万 | -0.78% |
| 01/30 | 1,520 | 1,527 | 1,513 | 1,517 | -0.07% | 117,800 | 445億5849万 | -0.98% |
| 01/29 | 1,534 | 1,534 | 1,516 | 1,518 | -0.39% | 172,600 | 445億8787万 | -0.91% |
| 01/26 | 1,537 | 1,537 | 1,523 | 1,524 | -0.72% | 143,100 | 447億6410万 | -0.46% |
| 01/25 | 1,538 | 1,539 | 1,531 | 1,535 | +0.13% | 89,800 | 450億8720万 | +0.33% |
| 01/24 | 1,539 | 1,542 | 1,530 | 1,533 | -0.39% | 86,000 | 450億2846万 | +0.33% |
| 01/23 | 1,548 | 1,549 | 1,539 | 1,539 | -0.26% | 83,500 | 452億469万 | +0.72% |
| 01/22 | 1,550 | 1,550 | 1,543 | 1,543 | -0.13% | 112,900 | 453億2219万 | +1.05% |
| 01/19 | 1,545 | 1,548 | 1,537 | 1,545 | +0.46% | 93,000 | 453億8093万 | +1.25% |
| 01/18 | 1,543 | 1,544 | 1,533 | 1,538 | 0% | 73,100 | 451億7532万 | +0.85% |
| 01/17 | 1,543 | 1,554 | 1,537 | 1,538 | -0.06% | 79,100 | 451億7532万 | +0.92% |
| 01/16 | 1,562 | 1,562 | 1,534 | 1,539 | -0.45% | 112,100 | 452億469万 | +0.98% |
| 01/15 | 1,538 | 1,553 | 1,538 | 1,546 | +0.59% | 104,900 | 454億1030万 | +1.51% |
| 01/12 | 1,561 | 1,565 | 1,537 | 1,537 | -2.04% | 117,400 | 451億4595万 | +0.99% |
| 01/11 | （IR情報）15:00 2024年2月期第3四半期決算短信補足 |
| 01/11 | （IR情報）15:00 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/11 | 1,563 | 1,573 | 1,553 | 1,569 | -0.13% | 81,600 | 460億8588万 | +3.16% |
| 01/10 | 1,572 | 1,578 | 1,565 | 1,571 | +0.38% | 77,000 | 461億4462万 | +3.42% |
| 01/09 | 1,541 | 1,567 | 1,541 | 1,565 | +2.09% | 112,300 | 459億6839万 | +3.23% |
| 01/05 | 1,530 | 1,538 | 1,530 | 1,533 | +0.2% | 56,900 | 450億2846万 | +1.12% |
| 01/04 | 1,527 | 1,534 | 1,521 | 1,530 | 0% | 70,600 | 449億4034万 | +0.92% |
| 2023 |
| 12/29 | 1,533 | 1,533 | 1,522 | 1,530 | 0% | 49,800 | 449億4034万 | +0.86% |
| 12/28 | 1,513 | 1,530 | 1,512 | 1,530 | +0.99% | 52,200 | 449億4034万 | +0.86% |
| 12/27 | 1,510 | 1,515 | 1,506 | 1,515 | +0.53% | 40,500 | 444億9975万 | -0.07% |
| 12/26 | 1,511 | 1,512 | 1,503 | 1,507 | -0.13% | 37,000 | 442億6477万 | -0.66% |
| 12/25 | 1,503 | 1,511 | 1,499 | 1,509 | +0.4% | 42,000 | 443億2351万 | -0.53% |
| 12/22 | 1,490 | 1,507 | 1,490 | 1,503 | +0.47% | 43,300 | 441億4727万 | -0.99% |
| 12/21 | 1,501 | 1,503 | 1,490 | 1,496 | -0.27% | 45,300 | 439億4166万 | -1.51% |
| 12/20 | 1,499 | 1,508 | 1,499 | 1,500 | +0.07% | 44,800 | 440億5916万 | -1.32% |
| 12/19 | 1,501 | 1,503 | 1,494 | 1,499 | +0.13% | 43,500 | 440億2978万 | -1.51% |
| 12/18 | 1,491 | 1,497 | 1,479 | 1,497 | 0% | 58,600 | 439億7104万 | -1.71% |
| 12/15 | 1,506 | 1,506 | 1,495 | 1,497 | -1.06% | 60,100 | 439億7104万 | -1.77% |
| 12/14 | 1,511 | 1,516 | 1,501 | 1,513 | -0.2% | 39,000 | 444億4100万 | -0.72% |
| 12/13 | 1,526 | 1,526 | 1,511 | 1,516 | -0.66% | 40,600 | 445億2912万 | -0.59% |
| 12/12 | 1,523 | 1,532 | 1,523 | 1,526 | -0.07% | 24,000 | 448億2285万 | +0.07% |
| 12/11 | 1,520 | 1,527 | 1,516 | 1,527 | +0.86% | 27,700 | 448億5222万 | +0.13% |
| 12/08 | 1,535 | 1,535 | 1,513 | 1,514 | -1.17% | 39,600 | 444億7037万 | -0.72% |
| 12/07 | 1,516 | 1,534 | 1,516 | 1,532 | +0.79% | 52,400 | 449億9908万 | +0.46% |
| 12/06 | 1,518 | 1,526 | 1,515 | 1,520 | +0.33% | 36,000 | 446億4661万 | -0.33% |
| 12/05 | 1,509 | 1,518 | 1,509 | 1,515 | -0.2% | 26,400 | 444億9975万 | -0.59% |
| 12/04 | 1,508 | 1,518 | 1,504 | 1,518 | +0.8% | 26,300 | 445億8787万 | -0.33% |
| 12/01 | 1,512 | 1,516 | 1,499 | 1,506 | -0.4% | 61,600 | 442億3539万 | -1.05% |
| 11/30 | 1,540 | 1,540 | 1,511 | 1,512 | -2.07% | 67,400 | 444億1163万 | -0.66% |
| 11/29 | 1,550 | 1,553 | 1,539 | 1,544 | -0.64% | 34,700 | 453億5156万 | +1.58% |
