| 2024 |
| 09/17 | 3,020 | 3,030 | 3,000 | 3,015 | +0.5% | 7,000 | 327億632万 | -0.56% |
| 09/13 | 3,005 | 3,015 | 3,000 | 3,000 | -0.17% | 6,000 | 325億4361万 | -1.02% |
| 09/12 | 3,015 | 3,040 | 3,005 | 3,005 | +0.17% | 7,500 | 325億9784万 | -0.89% |
| 09/11 | 3,040 | 3,040 | 3,000 | 3,000 | -1.32% | 10,600 | 325億4361万 | -1.06% |
| 09/10 | 3,050 | 3,065 | 3,040 | 3,040 | -0.33% | 4,800 | 329億7752万 | +0.36% |
| 09/09 | 3,050 | 3,060 | 3,040 | 3,050 | -0.65% | 7,700 | 330億8600万 | +0.96% |
| 09/06 | 3,095 | 3,095 | 3,070 | 3,070 | -0.49% | 4,000 | 333億296万 | +1.66% |
| 09/05 | 3,080 | 3,100 | 3,070 | 3,085 | +0.33% | 6,400 | 334億6567万 | +2.12% |
| 09/04 | 3,075 | 3,100 | 3,075 | 3,075 | -1.13% | 6,900 | 333億5720万 | +1.72% |
| 09/03 | 3,075 | 3,110 | 3,075 | 3,110 | +1.14% | 5,000 | 337億3687万 | +2.84% |
| 09/02 | 3,080 | 3,085 | 3,070 | 3,075 | +0.16% | 6,300 | 333億5720万 | +1.65% |
| 08/30 | 3,055 | 3,075 | 3,055 | 3,070 | +0.66% | 3,400 | 333億296万 | +1.42% |
| 08/29 | 3,035 | 3,060 | 3,035 | 3,050 | +0.49% | 4,800 | 330億8600万 | +0.73% |
| 08/28 | 3,045 | 3,045 | 3,030 | 3,035 | -0.33% | 3,100 | 329億2328万 | +0.13% |
| 08/27 | 3,045 | 3,045 | 3,025 | 3,045 | +0.66% | 4,900 | 330億3176万 | +0.36% |
| 08/26 | 3,030 | 3,030 | 3,020 | 3,025 | +0.17% | 2,300 | 328億1480万 | -0.4% |
| 08/23 | 3,015 | 3,030 | 3,005 | 3,020 | +0.7% | 4,400 | 327億6056万 | -0.66% |
| 08/22 | 2,998 | 3,010 | 2,998 | 2,999 | +0.03% | 2,700 | 325億3276万 | -1.48% |
| 08/21 | 2,998 | 3,010 | 2,992 | 2,998 | 0% | 5,700 | 325億2191万 | -1.64% |
| 08/20 | 3,005 | 3,020 | 2,998 | 2,998 | +0.13% | 3,800 | 325億2191万 | -1.77% |
| 08/19 | 3,000 | 3,010 | 2,992 | 2,994 | -0.2% | 7,100 | 324億7852万 | -2.03% |
| 08/16 | 3,015 | 3,015 | 3,000 | 3,000 | 0% | 6,800 | 325億4361万 | -1.99% |
| 08/15 | 3,010 | 3,030 | 2,994 | 3,000 | -0.83% | 7,000 | 325億4361万 | -2.12% |
| 08/14 | 3,025 | 3,030 | 3,010 | 3,025 | +0.5% | 3,100 | 328億1480万 | -1.43% |
| 08/13 | 3,030 | 3,050 | 3,005 | 3,010 | +0.57% | 4,200 | 326億5208万 | -2.05% |
| 08/09 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 3,030 | 3,040 | 2,990 | 2,993 | -1.22% | 7,400 | 324億6767万 | -2.79% |
| 08/08 | 2,987 | 3,040 | 2,987 | 3,030 | +0.5% | 3,500 | 328億6904万 | -1.81% |
| 08/07 | 2,980 | 3,045 | 2,949 | 3,015 | +3.61% | 9,200 | 327億632万 | -2.49% |
| 08/06 | 2,840 | 3,000 | 2,840 | 2,910 | +2.14% | 15,700 | 315億6730万 | -6.1% |
| 08/05 | 3,000 | 3,000 | 2,800 | 2,849 | -5.97% | 28,100 | 309億558万 | -8.39% |
| 08/02 | 3,070 | 3,085 | 3,020 | 3,030 | -1.94% | 13,700 | 328億6904万 | -2.98% |
| 08/01 | 3,135 | 3,135 | 3,090 | 3,090 | -1.59% | 8,100 | 335億1991万 | -1.21% |
| 07/31 | 3,100 | 3,140 | 3,100 | 3,140 | +1.45% | 2,900 | 340億6231万 | +0.29% |
| 07/30 | 3,135 | 3,140 | 3,095 | 3,095 | -1.28% | 33,000 | 335億7415万 | -1.12% |
| 07/29 | 3,130 | 3,140 | 3,125 | 3,135 | +0.32% | 3,800 | 340億807万 | +0.13% |
| 07/26 | 3,100 | 3,125 | 3,095 | 3,125 | +0.81% | 5,400 | 338億9959万 | -0.16% |
| 07/25 | 3,100 | 3,120 | 3,100 | 3,100 | -0.48% | 6,600 | 336億2839万 | -0.93% |
| 07/24 | 3,110 | 3,120 | 3,100 | 3,115 | +0.16% | 5,000 | 337億9111万 | -0.45% |
| 07/23 | 3,110 | 3,125 | 3,105 | 3,110 | -0.16% | 5,800 | 337億3687万 | -0.54% |
| 07/22 | 3,130 | 3,130 | 3,100 | 3,115 | +0.32% | 4,800 | 337億9111万 | -0.35% |
| 07/19 | 3,105 | 3,130 | 3,100 | 3,105 | -0.32% | 4,400 | 336億8263万 | -0.61% |
| 07/18 | 3,110 | 3,120 | 3,105 | 3,115 | +0.32% | 3,500 | 337億9111万 | -0.26% |
| 07/17 | 3,100 | 3,125 | 3,090 | 3,105 | 0% | 6,000 | 336億8263万 | -0.54% |
| 07/16 | 3,115 | 3,120 | 3,100 | 3,105 | +0.16% | 4,400 | 336億8263万 | -0.54% |
| 07/12 | 3,125 | 3,135 | 3,100 | 3,100 | -0.64% | 5,100 | 336億2839万 | -0.7% |
| 07/11 | 3,090 | 3,125 | 3,090 | 3,120 | +0.97% | 4,400 | 338億4535万 | -0.03% |
| 07/10 | 3,100 | 3,120 | 3,090 | 3,090 | -0.32% | 4,700 | 335億1991万 | -0.9% |
| 07/09 | 3,125 | 3,140 | 3,100 | 3,100 | -0.64% | 6,200 | 336億2839万 | -0.58% |
| 07/08 | 3,170 | 3,170 | 3,120 | 3,120 | -1.27% | 6,800 | 338億4535万 | +0.1% |
| 07/05 | 3,165 | 3,185 | 3,160 | 3,160 | -0.47% | 3,000 | 342億7926万 | +1.41% |
| 07/04 | 3,200 | 3,200 | 3,155 | 3,175 | -0.16% | 6,000 | 344億4198万 | +1.99% |
| 07/03 | 3,190 | 3,195 | 3,180 | 3,180 | -0.31% | 3,300 | 344億9622万 | +2.32% |
| 07/02 | 3,185 | 3,200 | 3,180 | 3,190 | +0.16% | 4,900 | 346億470万 | +2.87% |
| 07/01 | 3,190 | 3,190 | 3,160 | 3,185 | +0.63% | 4,300 | 345億5046万 | +2.91% |
| 06/28 | 3,180 | 3,195 | 3,160 | 3,165 | +0.16% | 3,100 | 343億3350万 | +2.39% |
| 06/27 | 3,180 | 3,185 | 3,155 | 3,160 | +0.16% | 6,600 | 342億7926万 | +2.36% |
| 06/26 | 3,140 | 3,155 | 3,135 | 3,155 | +1.12% | 6,000 | 342億2502万 | +2.3% |
| 06/25 | 3,130 | 3,145 | 3,115 | 3,120 | -0.32% | 3,900 | 338億4535万 | +1.23% |
| 06/24 | 3,120 | 3,130 | 3,105 | 3,130 | +0.64% | 4,000 | 339億5383万 | +1.56% |
| 06/21 | 3,090 | 3,115 | 3,090 | 3,110 | +0.65% | 3,000 | 337億3687万 | +0.94% |
| 06/20 | （IR情報）15:00 役員体制に関するお知らせ |
| 06/20 | 3,115 | 3,115 | 3,090 | 3,090 | -0.32% | 2,100 | 335億1991万 | +0.29% |
| 06/19 | 3,085 | 3,110 | 3,085 | 3,100 | +0.65% | 2,400 | 336億2839万 | +0.68% |
| 06/18 | 3,095 | 3,100 | 3,080 | 3,080 | +0.16% | 2,900 | 334億1143万 | +0.06% |
| 06/17 | 3,095 | 3,095 | 3,075 | 3,075 | 0% | 4,800 | 333億5720万 | -0.1% |
| 06/14 | 3,065 | 3,095 | 3,065 | 3,075 | 0% | 3,700 | 333億5720万 | -0.13% |
| 06/13 | 3,100 | 3,100 | 3,075 | 3,075 | -0.49% | 2,400 | 333億5720万 | -0.16% |
| 06/12 | 3,100 | 3,110 | 3,090 | 3,090 | -0.32% | 3,500 | 335億1991万 | +0.26% |
| 06/11 | 3,110 | 3,115 | 3,095 | 3,100 | -0.16% | 4,200 | 336億2839万 | +0.55% |
| 06/10 | 3,070 | 3,105 | 3,070 | 3,105 | +1.31% | 3,900 | 336億8263万 | +0.68% |
| 06/07 | 3,065 | 3,085 | 3,065 | 3,065 | 0% | 1,900 | 332億4872万 | -0.58% |
| 06/06 | 3,080 | 3,095 | 3,065 | 3,065 | -0.49% | 3,700 | 332億4872万 | -0.62% |
| 06/05 | 3,085 | 3,095 | 3,070 | 3,080 | -0.16% | 3,800 | 334億1143万 | -0.13% |
| 06/04 | 3,095 | 3,100 | 3,085 | 3,085 | +0.16% | 5,300 | 334億6567万 | +0.06% |
| 06/03 | 3,085 | 3,100 | 3,080 | 3,080 | 0% | 4,900 | 334億1143万 | -0.06% |
| 05/31 | 3,045 | 3,080 | 3,045 | 3,080 | +0.98% | 3,500 | 334億1143万 | -0.06% |
| 05/30 | （IR情報）17:00 支配株主等に関する事項について |
| 05/30 | 3,005 | 3,050 | 3,005 | 3,050 | +1.16% | 5,900 | 330億8600万 | -1.01% |
| 05/29 | 3,045 | 3,050 | 3,015 | 3,015 | -0.99% | 6,500 | 327億632万 | -2.11% |
| 05/28 | 3,075 | 3,075 | 3,035 | 3,045 | -0.81% | 5,600 | 330億3176万 | -1.14% |
| 05/27 | 3,095 | 3,095 | 3,060 | 3,070 | -0.49% | 4,200 | 333億296万 | -0.32% |
| 05/24 | 3,080 | 3,095 | 3,075 | 3,085 | 0% | 3,600 | 334億6567万 | +0.26% |
| 05/23 | 3,120 | 3,120 | 3,085 | 3,085 | -0.48% | 4,300 | 334億6567万 | +0.33% |
| 05/22 | 3,115 | 3,120 | 3,100 | 3,100 | -0.64% | 5,200 | 336億2839万 | +0.85% |
| 05/21 | 3,125 | 3,125 | 3,100 | 3,120 | +0.32% | 5,300 | 338億4535万 | +1.5% |
| 05/20 | 3,090 | 3,130 | 3,090 | 3,110 | +0.65% | 6,300 | 337億3687万 | +1.2% |
| 05/17 | 3,060 | 3,095 | 3,055 | 3,090 | +0.98% | 5,300 | 335億1991万 | +0.55% |
| 05/16 | 3,105 | 3,105 | 3,035 | 3,060 | -0.49% | 7,600 | 331億9448万 | -0.46% |
| 05/15 | （IR情報）15:00 剰余金の配当(期末配当)に関するお知らせ |
| 05/15 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,080 | 3,085 | 3,050 | 3,075 | -0.16% | 7,400 | 333億5720万 | -0.06% |
| 05/14 | 3,095 | 3,095 | 3,075 | 3,080 | -0.32% | 6,300 | 334億1143万 | +0.06% |
| 05/13 | 3,105 | 3,105 | 3,070 | 3,090 | -0.48% | 5,500 | 335億1991万 | +0.32% |
| 05/10 | 3,115 | 3,115 | 3,090 | 3,105 | -0.32% | 3,100 | 336億8263万 | +0.71% |
| 05/09 | 3,115 | 3,120 | 3,105 | 3,115 | +0.16% | 3,500 | 337億9111万 | +1.07% |
| 05/08 | 3,125 | 3,130 | 3,110 | 3,110 | -0.48% | 4,400 | 337億3687万 | +0.88% |
| 05/07 | 3,130 | 3,130 | 3,100 | 3,125 | +0.81% | 6,300 | 338億9959万 | +1.17% |
| 05/02 | 3,090 | 3,105 | 3,080 | 3,100 | +0.49% | 6,100 | 336億2839万 | +0.26% |
| 05/01 | 3,085 | 3,090 | 3,060 | 3,085 | +0.49% | 7,300 | 334億6567万 | -0.52% |
| 04/30 | 3,075 | 3,080 | 3,060 | 3,070 | +0.49% | 3,700 | 333億296万 | -1.29% |
| 04/26 | 3,030 | 3,060 | 3,020 | 3,055 | +0.16% | 46,300 | 331億4024万 | -2.05% |
| 04/25 | 3,070 | 3,080 | 3,040 | 3,050 | -0.65% | 7,700 | 330億8600万 | -2.49% |
| 04/24 | （IR情報）17:00 「やまや下石田店」（山梨県）4月26日（金）グランドオープン！ |
| 04/24 | （IR情報）17:00 「やまや立川若葉町店」（東京都）4月19日（金）グランドオープン！ |
| 04/24 | （IR情報）15:00 支配株主等に関する事項について |
| 04/24 | 3,060 | 3,080 | 3,055 | 3,070 | +0.49% | 6,200 | 333億296万 | -2.14% |
| 04/23 | 3,045 | 3,075 | 3,045 | 3,055 | +0.33% | 5,100 | 331億4024万 | -2.89% |
| 04/17 | （IR情報）15:00 東北６県の新小学１年生に「楽天イーグルスキャップ」贈呈のお知らせ |
