| 2014 |
| 03/26 | 172 | 173 | 169 | 170 | -1.73% | 18,170,000 | 854億1038万 | -2.3% |
| 03/25 | 171 | 173 | 171 | 173 | 0% | 2,077,000 | 869億1762万 | -0.57% |
| 03/24 | 171 | 173 | 171 | 173 | +1.17% | 1,902,000 | 869億1762万 | -0.57% |
| 03/20 | 173 | 173 | 171 | 171 | -1.16% | 1,277,000 | 859億1279万 | -1.72% |
| 03/19 | 172 | 174 | 171 | 173 | +0.58% | 1,792,000 | 869億1762万 | -0.57% |
| 03/18 | 173 | 173 | 172 | 172 | +0.58% | 629,000 | 864億1520万 | -1.15% |
| 03/17 | 172 | 172 | 171 | 171 | -0.58% | 994,000 | 859億1279万 | -1.72% |
| 03/14 | 173 | 174 | 172 | 172 | -0.58% | 4,093,000 | 864億1520万 | -1.15% |
| 03/13 | 173 | 175 | 173 | 173 | 0% | 1,169,000 | 869億1762万 | -0.57% |
| 03/12 | 176 | 176 | 173 | 173 | -1.7% | 2,060,000 | 869億1762万 | -0.57% |
| 03/11 | 175 | 176 | 174 | 176 | +1.15% | 1,770,000 | 884億2486万 | +1.15% |
| 03/10 | 175 | 176 | 174 | 174 | -0.57% | 1,092,000 | 874億2003万 | 0% |
| 03/07 | 175 | 176 | 174 | 175 | 0% | 1,026,000 | 879億2245万 | +0.57% |
| 03/06 | 173 | 175 | 173 | 175 | +1.74% | 1,082,000 | 879億2245万 | +0.57% |
| 03/05 | 174 | 175 | 172 | 172 | -0.58% | 2,345,000 | 864億1520万 | -1.15% |
| 03/04 | 173 | 174 | 172 | 173 | -1.14% | 1,528,000 | 869億1762万 | -0.57% |
| 03/03 | （IR情報）15:30 当社子会社株式会社マルハニチロ水産の新規上場承認に関するお知らせ |
| 03/03 | 176 | 176 | 173 | 175 | 0% | 2,448,000 | 879億2245万 | +0.57% |
| 02/28 | 176 | 177 | 175 | 175 | -0.57% | 1,256,000 | 879億2245万 | +0.57% |
| 02/27 | 177 | 177 | 176 | 176 | -0.56% | 710,000 | 884億2486万 | +1.15% |
| 02/26 | 177 | 178 | 176 | 177 | 0% | 1,480,000 | 889億2727万 | +1.72% |
| 02/25 | 177 | 177 | 175 | 177 | 0% | 1,100,000 | 889億2727万 | +1.72% |
| 02/24 | 174 | 177 | 173 | 177 | +1.14% | 1,713,000 | 889億2727万 | +1.14% |
| 02/21 | 173 | 175 | 173 | 175 | +1.74% | 1,496,000 | 879億2245万 | 0% |
| 02/20 | 173 | 174 | 171 | 172 | -0.58% | 1,863,000 | 864億1520万 | -1.71% |
| 02/19 | 172 | 175 | 172 | 173 | 0% | 1,015,000 | 869億1762万 | -1.14% |
| 02/18 | 172 | 175 | 171 | 173 | 0% | 3,879,000 | 869億1762万 | -1.14% |
| 02/17 | 174 | 174 | 171 | 173 | +0.58% | 1,490,000 | 869億1762万 | -1.7% |
| 02/14 | 175 | 176 | 170 | 172 | -2.82% | 3,772,000 | 864億1520万 | -2.27% |
| 02/13 | 177 | 177 | 175 | 177 | +0.57% | 1,622,000 | 889億2727万 | +0.57% |
| 02/12 | 176 | 177 | 175 | 176 | +0.57% | 1,370,000 | 884億2486万 | 0% |
| 02/10 | 176 | 177 | 175 | 175 | 0% | 984,000 | 879億2245万 | -0.57% |
| 02/07 | 172 | 175 | 172 | 175 | +2.34% | 1,567,000 | 879億2245万 | -1.13% |
| 02/06 | 172 | 173 | 170 | 171 | -0.58% | 2,598,000 | 859億1279万 | -3.39% |
| 02/05 | 177 | 178 | 171 | 172 | 0% | 6,662,000 | 864億1520万 | -3.37% |
| 02/04 | 170 | 173 | 170 | 172 | +0.58% | 6,437,000 | 864億1520万 | -3.37% |
| 02/03 | （IR情報）15:00 平成26年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/03 | 170 | 172 | 170 | 171 | +0.59% | 2,819,000 | 859億1279万 | -4.47% |
| 01/31 | 173 | 174 | 170 | 170 | -1.16% | 4,036,000 | 854億1038万 | -5.56% |
| 01/30 | 173 | 174 | 170 | 172 | -1.15% | 4,985,000 | 864億1520万 | -4.44% |
| 01/29 | 174 | 175 | 172 | 174 | +1.16% | 5,569,000 | 874億2003万 | -3.87% |
| 01/28 | 177 | 177 | 171 | 172 | -2.82% | 8,995,000 | 864億1520万 | -5.49% |
| 01/27 | （IR情報）12:30 (数値データ追加)子会社における特別損失の計上及び通期業績予想修正並びに当社と子会社5社の6社合併進捗に関するお知らせ |
| 01/27 | 179 | 181 | 176 | 177 | 0% | 12,942,000 | 889億2727万 | -2.75% |
| 01/25 | （IR情報）23:10 子会社における特別損失の計上及び通期業績予想修正並びに当社と子会社5社の6社合併進捗に関するお知らせ |
| 01/24 | 179 | 179 | 177 | 177 | -1.12% | 4,931,000 | 889億2727万 | -3.28% |
| 01/23 | 181 | 181 | 179 | 179 | 0% | 7,654,000 | 899億3210万 | -2.19% |
| 01/22 | 179 | 181 | 179 | 179 | 0% | 4,388,000 | 899億3210万 | -2.19% |
| 01/21 | 180 | 180 | 179 | 179 | -0.56% | 1,306,000 | 899億3210万 | -2.72% |
| 01/20 | 180 | 180 | 179 | 180 | +0.56% | 1,025,000 | 904億3452万 | -2.17% |
| 01/17 | 180 | 180 | 179 | 179 | -0.56% | 1,916,000 | 899億3210万 | -2.72% |
| 01/16 | 180 | 181 | 179 | 180 | 0% | 3,855,000 | 904億3452万 | -2.17% |
| 01/15 | 178 | 181 | 178 | 180 | +1.12% | 4,251,000 | 904億3452万 | -2.7% |
| 01/14 | 179 | 179 | 177 | 178 | -0.56% | 6,840,000 | 894億2969万 | -3.78% |
| 01/10 | 178 | 179 | 177 | 179 | +0.56% | 5,553,000 | 899億3210万 | -3.24% |
| 01/09 | 177 | 179 | 177 | 178 | +0.56% | 5,398,000 | 894億2969万 | -4.3% |
| 01/08 | 179 | 180 | 176 | 177 | -1.12% | 11,962,000 | 889億2727万 | -4.84% |
| 01/07 | 180 | 181 | 179 | 179 | -0.56% | 7,073,000 | 899億3210万 | -4.28% |
| 01/06 | 180 | 182 | 179 | 180 | -1.64% | 17,760,000 | 904億3452万 | -3.74% |
| 2013 |
| 12/30 | 178 | 184 | 178 | 183 | -2.66% | 19,489,000 | 907億6515万 | -2.14% |
| 12/27 | 189 | 190 | 188 | 188 | -0.53% | 1,003,000 | 932億4507万 | 0% |
| 12/26 | 187 | 189 | 186 | 189 | +1.61% | 1,172,000 | 937億4105万 | +0.53% |
| 12/25 | 187 | 188 | 185 | 186 | -1.06% | 1,332,000 | 922億5310万 | -0.53% |
| 12/24 | 188 | 189 | 187 | 188 | 0% | 1,135,000 | 932億4507万 | 0% |
| 12/20 | 187 | 189 | 187 | 188 | -0.53% | 1,446,000 | 932億4507万 | 0% |
| 12/19 | 189 | 190 | 188 | 189 | +0.53% | 2,197,000 | 937億4105万 | +0.53% |
| 12/18 | 188 | 190 | 187 | 188 | -0.53% | 1,563,000 | 932億4507万 | +0.53% |
| 12/17 | 186 | 189 | 186 | 189 | +2.16% | 1,508,000 | 937億4105万 | +1.07% |
| 12/16 | 187 | 187 | 185 | 185 | -1.07% | 960,000 | 917億5711万 | -1.07% |
| 12/13 | 186 | 188 | 185 | 187 | 0% | 3,148,000 | 927億4908万 | 0% |
| 12/12 | 185 | 187 | 185 | 187 | +0.54% | 910,000 | 927億4908万 | 0% |
| 12/11 | 188 | 188 | 186 | 186 | -1.06% | 802,000 | 922億5310万 | 0% |
| 12/10 | 188 | 188 | 187 | 188 | +0.53% | 732,000 | 932億4507万 | +1.08% |
| 12/09 | 187 | 188 | 186 | 187 | +0.54% | 877,000 | 927億4908万 | +0.54% |
| 12/06 | 185 | 187 | 184 | 186 | +0.54% | 981,000 | 922億5310万 | 0% |
| 12/05 | 186 | 187 | 185 | 185 | -0.54% | 1,197,000 | 917億5711万 | -0.54% |
| 12/04 | （IR情報）14:00 オーストラリア漁業会社への出資に関するお知らせ |
| 12/04 | 187 | 188 | 186 | 186 | -1.59% | 1,548,000 | 922億5310万 | 0% |
| 12/03 | 189 | 189 | 187 | 189 | +1.07% | 1,000,000 | 937億4105万 | +1.61% |
| 12/02 | 188 | 189 | 187 | 187 | 0% | 552,000 | 927億4908万 | +0.54% |
| 11/29 | 188 | 189 | 186 | 187 | -1.06% | 890,000 | 927億4908万 | +0.54% |
| 11/28 | 188 | 190 | 188 | 189 | +0.53% | 1,163,000 | 937億4105万 | +1.61% |
| 11/27 | 187 | 189 | 187 | 188 | 0% | 759,000 | 932億4507万 | +1.08% |
| 11/26 | 189 | 189 | 187 | 188 | -1.05% | 1,065,000 | 932億4507万 | +1.08% |
| 11/25 | 189 | 190 | 187 | 190 | +1.06% | 1,098,000 | 942億3704万 | +2.15% |
| 11/22 | 190 | 190 | 187 | 188 | -1.05% | 1,966,000 | 932億4507万 | +1.08% |
| 11/21 | 187 | 190 | 187 | 190 | +2.15% | 1,860,000 | 942億3704万 | +2.15% |
| 11/20 | 188 | 188 | 186 | 186 | -1.06% | 706,000 | 922億5310万 | 0% |
| 11/19 | 187 | 188 | 186 | 188 | +0.53% | 1,226,000 | 932億4507万 | +1.08% |
| 11/18 | 189 | 189 | 187 | 187 | -1.06% | 731,000 | 927億4908万 | +0.54% |
| 11/15 | 187 | 189 | 186 | 189 | +1.61% | 1,705,000 | 937億4105万 | +2.16% |
| 11/14 | 185 | 187 | 184 | 186 | +0.54% | 1,506,000 | 922億5310万 | +0.54% |
| 11/13 | 184 | 185 | 183 | 185 | +0.54% | 710,000 | 917億5711万 | 0% |
| 11/12 | 182 | 185 | 181 | 184 | +1.1% | 1,521,000 | 912億6113万 | -0.54% |
| 11/11 | 181 | 182 | 179 | 182 | +1.68% | 1,197,000 | 902億6916万 | -1.09% |
| 11/08 | 179 | 181 | 178 | 179 | -0.56% | 2,048,000 | 887億8121万 | -2.72% |
| 11/07 | 182 | 182 | 180 | 180 | -1.64% | 1,060,000 | 892億7719万 | -2.7% |
| 11/06 | 181 | 183 | 178 | 183 | -1.61% | 2,994,000 | 907億6515万 | -1.08% |
| 11/05 | （IR情報）15:00 平成26年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/05 | 187 | 187 | 183 | 186 | +0.54% | 1,323,000 | 922億5310万 | +0.54% |
| 11/01 | 188 | 188 | 185 | 185 | -1.6% | 853,000 | 917億5711万 | 0% |
| 10/31 | 187 | 189 | 186 | 188 | 0% | 916,000 | 932億4507万 | +1.62% |
| 10/30 | 187 | 188 | 186 | 188 | +1.08% | 1,053,000 | 932億4507万 | +1.62% |
| 10/29 | 185 | 186 | 184 | 186 | +0.54% | 499,000 | 922億5310万 | +0.54% |
| 10/28 | （IR情報）15:00 統合新会社「マルハニチロ株式会社」の経営体制に関するお知らせ |
| 10/28 | （IR情報）15:00 当社と子会社5社との吸収合併契約書締結のお知らせ |
| 10/28 | 186 | 187 | 184 | 185 | +0.54% | 792,000 | 917億5711万 | 0% |
| 10/25 | 187 | 187 | 184 | 184 | -1.6% | 1,148,000 | 912億6113万 | -0.54% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
