| 2024 |
| 04/26 | 3,056 | 3,075 | 3,012 | 3,075 | +0.1% | 119,300 | 1555億2992万 | +2.09% |
| 04/25 | 3,062 | 3,090 | 3,050 | 3,072 | +0.33% | 128,000 | 1553億7818万 | +2.03% |
| 04/24 | 3,075 | 3,075 | 3,036 | 3,062 | -0.39% | 104,000 | 1548億7239万 | +1.86% |
| 04/23 | 3,073 | 3,089 | 3,048 | 3,074 | +0.2% | 111,600 | 1554億7934万 | +2.43% |
| 04/22 | 3,019 | 3,082 | 2,998 | 3,068 | +3.33% | 213,800 | 1551億7587万 | +2.47% |
| 04/19 | 2,960 | 2,985 | 2,918 | 2,969 | +0.2% | 174,200 | 1501億6856万 | -0.64% |
| 04/18 | 2,950 | 2,973 | 2,950 | 2,963 | +0.34% | 70,200 | 1498億6509万 | -0.7% |
| 04/17 | 3,018 | 3,018 | 2,938 | 2,953 | -2.41% | 154,700 | 1493億5930万 | -0.87% |
| 04/16 | 3,087 | 3,087 | 3,002 | 3,026 | -2.51% | 173,000 | 1530億5156万 | +1.75% |
| 04/15 | 3,033 | 3,106 | 3,014 | 3,104 | +1.57% | 148,400 | 1569億9671万 | +4.65% |
| 04/12 | 3,010 | 3,056 | 2,993 | 3,056 | +1.87% | 159,600 | 1545億6892万 | +3.31% |
| 04/11 | 2,966 | 3,004 | 2,939 | 3,000 | +0.84% | 127,400 | 1517億3651万 | +1.69% |
| 04/10 | 2,998 | 2,999 | 2,962 | 2,975 | -0.57% | 95,600 | 1504億7204万 | +1.02% |
| 04/09 | 2,933 | 2,992 | 2,931 | 2,992 | +2.33% | 171,500 | 1513億3188万 | +1.77% |
| 04/08 | 2,939 | 2,955 | 2,908 | 2,924 | -0.61% | 130,900 | 1478億9251万 | -0.34% |
| 04/05 | 2,970 | 2,980 | 2,910 | 2,942 | -1.47% | 159,300 | 1488億293万 | +0.27% |
| 04/04 | 3,014 | 3,022 | 2,975 | 2,986 | -0.93% | 140,600 | 1510億2840万 | +1.74% |
| 04/03 | 2,976 | 3,040 | 2,947 | 3,014 | +0.3% | 210,800 | 1524億4461万 | +2.8% |
| 04/02 | 3,022 | 3,049 | 2,991 | 3,005 | +0.5% | 198,000 | 1519億8940万 | +2.63% |
| 04/01 | 2,975 | 3,012 | 2,967 | 2,990 | +0.54% | 153,800 | 1512億3072万 | +2.26% |
| 03/29 | 2,957 | 2,975 | 2,942 | 2,974 | +0.57% | 107,500 | 1504億2146万 | +1.85% |
| 03/28 | 2,980 | 2,990 | 2,930 | 2,957 | -2.79% | 183,300 | 1495億6162万 | +1.37% |
| 03/27 | 3,055 | 3,081 | 3,036 | 3,042 | +0.36% | 191,000 | 1538億6082万 | +4.39% |
| 03/26 | 3,068 | 3,068 | 2,999 | 3,031 | -0.66% | 181,900 | 1533億445万 | +4.12% |
| 03/25 | （IR情報）16:00 株式会社紀文食品(東証プライム、コード番号:2933)との資本業務提携に関するお知らせ |
| 03/25 | 3,037 | 3,067 | 3,003 | 3,051 | 0% | 230,500 | 1543億1603万 | +4.92% |
| 03/22 | 2,960 | 3,054 | 2,956 | 3,051 | +4.06% | 355,800 | 1543億1603万 | +5.06% |
| 03/21 | 2,934 | 2,948 | 2,917 | 2,932 | -0.24% | 120,500 | 1482億9715万 | +1.07% |
| 03/19 | 2,904 | 2,941 | 2,888 | 2,939 | +1% | 130,000 | 1486億5120万 | +1.21% |
| 03/18 | 2,902 | 2,920 | 2,888 | 2,910 | +0.28% | 151,600 | 1471億8441万 | +0.17% |
| 03/15 | 2,879 | 2,918 | 2,875 | 2,902 | +0.8% | 148,500 | 1467億7978万 | -0.21% |
| 03/14 | 2,830 | 2,889 | 2,824 | 2,879 | +1.8% | 201,100 | 1456億1647万 | -1.13% |
| 03/13 | 2,850 | 2,860 | 2,798 | 2,828 | -0.42% | 136,800 | 1430億3695万 | -3.05% |
| 03/12 | 2,817 | 2,845 | 2,797 | 2,840 | +0.18% | 146,600 | 1436億4389万 | -2.87% |
| 03/11 | 2,894 | 2,896 | 2,813 | 2,835 | -1.94% | 234,100 | 1433億9100万 | -3.18% |
| 03/08 | 2,811 | 2,908 | 2,807 | 2,891 | +1.44% | 268,100 | 1462億2341万 | -1.4% |
| 03/07 | 2,899 | 2,899 | 2,842 | 2,850 | -1.45% | 173,400 | 1441億4968万 | -2.83% |
| 03/06 | 2,852 | 2,910 | 2,852 | 2,892 | +1.44% | 233,600 | 1462億7399万 | -1.47% |
| 03/05 | 2,819 | 2,877 | 2,818 | 2,851 | +0.78% | 202,400 | 1442億26万 | -2.93% |
| 03/04 | 2,918 | 2,931 | 2,823 | 2,829 | -3.48% | 348,000 | 1430億8752万 | -3.71% |
| 03/01 | 2,968 | 2,971 | 2,925 | 2,931 | -0.91% | 207,700 | 1482億4657万 | -0.41% |
| 02/29 | 2,930 | 2,970 | 2,922 | 2,958 | +1.41% | 243,000 | 1496億1219万 | +0.54% |
| 02/28 | 2,922 | 2,936 | 2,905 | 2,917 | +0.31% | 119,200 | 1475億3846万 | -0.78% |
| 02/27 | 2,899 | 2,937 | 2,873 | 2,908 | +0.24% | 191,900 | 1470億8325万 | -1.12% |
| 02/26 | 2,939 | 2,940 | 2,892 | 2,901 | -0.31% | 141,300 | 1467億2920万 | -1.39% |
| 02/22 | 2,895 | 2,917 | 2,885 | 2,910 | +0.94% | 131,200 | 1471億8441万 | -1.02% |
| 02/21 | 2,913 | 2,922 | 2,863 | 2,883 | -0.59% | 159,000 | 1458億1878万 | -1.84% |
| 02/20 | 2,944 | 2,957 | 2,884 | 2,900 | -1.96% | 217,900 | 1466億7862万 | -1.16% |
| 02/19 | 2,973 | 2,984 | 2,946 | 2,958 | 0% | 101,600 | 1496億1219万 | +0.92% |
| 02/16 | 2,941 | 2,966 | 2,927 | 2,958 | +0.44% | 214,300 | 1496億1219万 | +1.13% |
| 02/15 | 2,998 | 2,999 | 2,930 | 2,945 | -1.14% | 247,800 | 1489億5467万 | +0.86% |
| 02/14 | 3,027 | 3,040 | 2,965 | 2,979 | -1.26% | 194,000 | 1506億7435万 | +2.13% |
| 02/13 | 2,972 | 3,017 | 2,958 | 3,017 | +2.24% | 240,900 | 1525億9635万 | +3.64% |
| 02/09 | 2,973 | 2,986 | 2,936 | 2,951 | -1.3% | 180,800 | 1492億5814万 | +1.65% |
| 02/08 | 2,966 | 3,003 | 2,906 | 2,990 | -0.27% | 331,700 | 1512億3072万 | +3.14% |
| 02/07 | 3,004 | 3,042 | 2,960 | 2,998 | -0.33% | 333,300 | 1516億3535万 | +3.74% |
| 02/06 | 2,944 | 3,022 | 2,897 | 3,008 | +0.2% | 613,600 | 1521億4114万 | +4.41% |
| 02/05 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/05 | （IR情報）15:00 2024年3月期第3四半期決算短信補足資料 |
| 02/05 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 2,969 | 3,008 | 2,954 | 3,002 | +1.87% | 327,500 | 1518億3766万 | +4.56% |
| 02/02 | 2,935 | 2,953 | 2,902 | 2,947 | +1.13% | 205,700 | 1490億5583万 | +3.01% |
| 02/01 | 2,915 | 2,920 | 2,890 | 2,914 | -0.44% | 128,500 | 1473億8673万 | +2.1% |
| 01/31 | 2,894 | 2,927 | 2,882 | 2,927 | +0.9% | 130,100 | 1480億4425万 | +2.81% |
| 01/30 | 2,933 | 2,933 | 2,897 | 2,901 | -1.09% | 125,900 | 1467億2920万 | +2.22% |
| 01/29 | 2,901 | 2,939 | 2,901 | 2,933 | +1.28% | 104,400 | 1483億4772万 | +3.6% |
| 01/26 | 2,961 | 2,975 | 2,896 | 2,896 | -1.96% | 175,600 | 1464億7631万 | +2.62% |
| 01/25 | 2,895 | 2,956 | 2,894 | 2,954 | +1.86% | 189,100 | 1494億988万 | +4.94% |
| 01/24 | 2,885 | 2,910 | 2,866 | 2,900 | -0.48% | 221,300 | 1466億7862万 | +3.28% |
| 01/23 | 2,924 | 2,946 | 2,894 | 2,914 | -0.27% | 181,900 | 1473億8673万 | +3.77% |
| 01/22 | 2,940 | 2,940 | 2,897 | 2,922 | -0.92% | 302,400 | 1477億9136万 | +4.06% |
| 01/19 | 2,850 | 2,950 | 2,805 | 2,949 | +3.66% | 460,200 | 1491億5699万 | +4.98% |
| 01/18 | 2,825 | 2,847 | 2,825 | 2,845 | +0.78% | 120,500 | 1438億9679万 | +1.32% |
| 01/17 | 2,815 | 2,856 | 2,812 | 2,823 | +0.53% | 193,300 | 1427億8405万 | +0.5% |
| 01/16 | 2,855 | 2,860 | 2,806 | 2,808 | -1.09% | 138,200 | 1420億2537万 | -0.18% |
| 01/15 | 2,796 | 2,842 | 2,780 | 2,839 | +0.78% | 276,200 | 1435億9331万 | +0.78% |
| 01/12 | 2,834 | 2,850 | 2,809 | 2,817 | -0.56% | 152,100 | 1424億8058万 | 0% |
| 01/11 | 2,856 | 2,879 | 2,831 | 2,833 | -0.46% | 225,900 | 1432億8984万 | +0.5% |
| 01/10 | 2,860 | 2,864 | 2,844 | 2,846 | -0.04% | 166,100 | 1439億4737万 | +0.92% |
| 01/09 | 2,823 | 2,848 | 2,817 | 2,847 | +0.85% | 177,000 | 1439億9794万 | +0.96% |
| 01/05 | 2,849 | 2,850 | 2,812 | 2,823 | -0.46% | 143,200 | 1427億8405万 | +0.14% |
| 01/04 | 2,813 | 2,836 | 2,777 | 2,836 | +2.16% | 172,800 | 1434億4158万 | +0.57% |
| 2023 |
| 12/29 | 2,775 | 2,794 | 2,762 | 2,776 | +0.36% | 157,000 | 1404億685万 | -1.53% |
| 12/28 | 2,767 | 2,785 | 2,760 | 2,766 | -0.07% | 112,000 | 1399億106万 | -1.91% |
| 12/27 | 2,747 | 2,772 | 2,742 | 2,768 | +0.65% | 115,000 | 1400億222万 | -1.88% |
| 12/26 | 2,769 | 2,770 | 2,732 | 2,750 | -0.04% | 102,100 | 1390億9180万 | -2.45% |
| 12/25 | 2,746 | 2,757 | 2,732 | 2,751 | +0.4% | 90,900 | 1391億4238万 | -2.38% |
| 12/22 | 2,727 | 2,750 | 2,719 | 2,740 | +1.03% | 105,200 | 1385億8601万 | -2.8% |
| 12/21 | 2,713 | 2,735 | 2,712 | 2,712 | -0.29% | 120,400 | 1371億6980万 | -3.8% |
| 12/20 | 2,705 | 2,735 | 2,701 | 2,720 | +0.37% | 118,900 | 1375億7443万 | -3.61% |
| 12/19 | 2,727 | 2,729 | 2,693 | 2,710 | -0.62% | 138,700 | 1370億6864万 | -4.1% |
| 12/18 | 2,739 | 2,752 | 2,695 | 2,727 | -1.73% | 256,400 | 1379億2848万 | -3.67% |
| 12/15 | 2,870 | 2,871 | 2,767 | 2,775 | -4.31% | 331,300 | 1403億5627万 | -2.05% |
| 12/14 | 2,947 | 2,948 | 2,883 | 2,900 | -0.96% | 243,900 | 1466億7862万 | +2.4% |
| 12/13 | 2,948 | 2,962 | 2,919 | 2,928 | 0% | 184,700 | 1480億9483万 | +3.72% |
| 12/12 | 2,953 | 2,962 | 2,919 | 2,928 | -0.41% | 227,600 | 1480億9483万 | +4.05% |
| 12/11 | 2,900 | 2,943 | 2,872 | 2,940 | +2.33% | 263,900 | 1487億178万 | +4.96% |
| 12/08 | 2,900 | 2,926 | 2,843 | 2,873 | -0.93% | 277,800 | 1453億1299万 | +3.09% |
| 12/07 | 2,910 | 2,925 | 2,889 | 2,900 | -0.41% | 182,600 | 1466億7862万 | +4.43% |
| 12/06 | 2,855 | 2,914 | 2,852 | 2,912 | +2.07% | 239,800 | 1472億8557万 | +5.35% |
| 12/05 | 2,871 | 2,884 | 2,841 | 2,853 | -0.52% | 156,600 | 1443億142万 | +3.82% |
| 12/04 | 2,847 | 2,877 | 2,841 | 2,868 | +0.74% | 133,500 | 1450億6010万 | +4.86% |
| 12/01 | 2,860 | 2,873 | 2,844 | 2,847 | +0.25% | 149,900 | 1439億9794万 | +4.71% |
| 11/30 | 2,801 | 2,845 | 2,773 | 2,840 | +0.42% | 169,700 | 1436億4389万 | +5.03% |
