| 2025 |
| 06/12 | 1,100 | 1,101 | 1,087 | 1,089 | -1% | 42,700 | 434億6275万 | +0.55% |
| 06/11 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年5月30日) |
| 06/11 | 1,106 | 1,106 | 1,093 | 1,100 | +0.18% | 38,500 | 439億177万 | +1.29% |
| 06/10 | 1,100 | 1,110 | 1,098 | 1,098 | +0.18% | 56,800 | 438億2194万 | +1.01% |
| 06/09 | 1,097 | 1,097 | 1,089 | 1,096 | +0.55% | 35,500 | 437億4212万 | +0.64% |
| 06/06 | 1,084 | 1,095 | 1,083 | 1,090 | +0.55% | 46,000 | 435億266万 | -0.09% |
| 06/05 | 1,079 | 1,084 | 1,076 | 1,084 | +0.37% | 42,700 | 432億6319万 | -0.82% |
| 06/04 | （IR情報）10:00 「キノコのお肉」を使ったメニューが日本精機株式会社の社員食堂で提供されました |
| 06/04 | 1,076 | 1,085 | 1,071 | 1,080 | +0.56% | 54,000 | 431億355万 | -1.55% |
| 06/03 | 1,075 | 1,077 | 1,067 | 1,074 | -0.19% | 46,900 | 428億6409万 | -2.36% |
| 06/02 | 1,095 | 1,095 | 1,075 | 1,076 | -1.28% | 52,800 | 429億4391万 | -2.54% |
| 05/30 | （IR情報）15:30 自己株式の取得状況および取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 05/30 | 1,090 | 1,093 | 1,084 | 1,090 | 0% | 34,200 | 435億266万 | -1.71% |
| 05/29 | 1,095 | 1,099 | 1,083 | 1,090 | +0.28% | 65,600 | 435億266万 | -2.07% |
| 05/28 | 1,080 | 1,091 | 1,080 | 1,087 | +0.93% | 57,300 | 433億8293万 | -2.69% |
| 05/27 | 1,075 | 1,079 | 1,073 | 1,077 | +0.65% | 43,000 | 429億8382万 | -3.75% |
| 05/26 | 1,070 | 1,078 | 1,070 | 1,070 | +0.19% | 30,500 | 427億444万 | -4.63% |
| 05/23 | 1,075 | 1,078 | 1,067 | 1,068 | +0.19% | 35,900 | 426億2462万 | -4.98% |
| 05/22 | 1,074 | 1,079 | 1,066 | 1,066 | -0.74% | 42,600 | 425億4480万 | -5.33% |
| 05/21 | 1,078 | 1,084 | 1,072 | 1,074 | +0.09% | 40,800 | 428億6409万 | -4.87% |
| 05/20 | （IR情報）15:30 ２０２５年日本国際博覧会に出展します |
| 05/20 | 1,070 | 1,080 | 1,063 | 1,073 | +0.56% | 76,000 | 428億2418万 | -5.04% |
| 05/19 | 1,073 | 1,080 | 1,067 | 1,067 | -0.65% | 76,400 | 425億8471万 | -5.74% |
| 05/16 | 1,079 | 1,080 | 1,068 | 1,074 | +0.19% | 62,200 | 428億6409万 | -5.12% |
| 05/15 | 1,072 | 1,079 | 1,066 | 1,072 | -0.46% | 69,200 | 427億8427万 | -5.22% |
| 05/14 | 1,080 | 1,080 | 1,066 | 1,077 | -0.65% | 83,000 | 429億8382万 | -4.52% |
| 05/13 | 1,101 | 1,104 | 1,076 | 1,084 | -1.54% | 118,700 | 432億6319万 | -3.9% |
| 05/12 | 1,109 | 1,111 | 1,085 | 1,101 | -2.48% | 194,600 | 439億4168万 | -2.48% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 193,814株（0.48%）-0.04%義務消失 |
| 05/09 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 05/09 | （IR情報）15:30 個別業績の前期実績との差異及び剰余金の配当(増配)に関するお知らせ |
| 05/09 | （IR情報）15:30 減損損失の計上に関するお知らせ |
| 05/09 | （IR情報）15:30 2025年3月期決算説明資料 |
| 05/09 | （IR情報）15:30 2025年3月期決算短信〔IFRS〕(連結) |
| 05/09 | 1,150 | 1,157 | 1,126 | 1,129 | -1.05% | 98,700 | 450億5918万 | 0% |
| 05/09 | （空売り報告）Barclays Capital Securities Ltd 208,214株（0.52%）新規 |
| 05/08 | 1,145 | 1,145 | 1,131 | 1,141 | -0.44% | 46,400 | 455億3810万 | +1.06% |
| 05/07 | 1,133 | 1,152 | 1,129 | 1,146 | +1.15% | 53,600 | 457億3766万 | +1.51% |
| 05/02 | 1,139 | 1,142 | 1,128 | 1,133 | -0.61% | 43,800 | 452億1882万 | +0.35% |
| 05/01 | 1,160 | 1,160 | 1,136 | 1,140 | -1.72% | 47,300 | 454億9819万 | +0.88% |
| 04/30 | 1,168 | 1,168 | 1,158 | 1,160 | -0.51% | 40,300 | 462億9641万 | +2.56% |
| 04/28 | 1,170 | 1,173 | 1,161 | 1,166 | -0.34% | 64,300 | 465億3587万 | +3% |
| 04/25 | 1,177 | 1,184 | 1,165 | 1,170 | -0.59% | 49,900 | 466億9551万 | +3.36% |
| 04/24 | 1,202 | 1,202 | 1,171 | 1,177 | -2.08% | 57,700 | 469億7489万 | +3.98% |
| 04/23 | 1,198 | 1,202 | 1,194 | 1,202 | +0.92% | 105,600 | 479億7266万 | +6.18% |
| 04/22 | 1,178 | 1,195 | 1,178 | 1,191 | +1.45% | 107,200 | 475億3364万 | +5.31% |
| 04/21 | 1,155 | 1,174 | 1,155 | 1,174 | +2% | 75,300 | 468億5516万 | +3.89% |
| 04/18 | 1,144 | 1,154 | 1,144 | 1,151 | +1.23% | 64,000 | 459億3721万 | +1.86% |
| 04/17 | 1,123 | 1,138 | 1,120 | 1,137 | +1.25% | 43,300 | 453億7846万 | +0.62% |
| 04/16 | 1,120 | 1,127 | 1,119 | 1,123 | +0.45% | 40,000 | 448億1971万 | -0.62% |
| 04/15 | 1,129 | 1,135 | 1,118 | 1,118 | -1.32% | 35,300 | 446億2016万 | -1.15% |
| 04/14 | 1,124 | 1,138 | 1,118 | 1,133 | +1.16% | 63,200 | 452億1882万 | -0.09% |
| 04/11 | 1,103 | 1,120 | 1,077 | 1,120 | +0.45% | 89,500 | 446億9998万 | -1.32% |
| 04/10 | 1,098 | 1,115 | 1,088 | 1,115 | +4.01% | 92,500 | 445億43万 | -2.02% |
| 04/09 | 1,050 | 1,077 | 1,034 | 1,072 | +2% | 113,000 | 427億8427万 | -6.13% |
| 04/08 | 1,033 | 1,054 | 1,029 | 1,051 | +5.1% | 136,800 | 419億4614万 | -8.37% |
| 04/07 | 1,013 | 1,024 | 991 | 1,000 | -6.1% | 262,300 | 399億1070万 | -13.34% |
| 04/04 | 1,086 | 1,094 | 1,051 | 1,065 | -3.36% | 120,300 | 425億489万 | -8.27% |
| 04/03 | 1,101 | 1,107 | 1,086 | 1,102 | -1.69% | 108,500 | 439億8159万 | -5.57% |
| 04/02 | 1,122 | 1,123 | 1,107 | 1,121 | -0.09% | 81,400 | 447億3989万 | -4.27% |
| 04/01 | （IR情報）10:00 ホームページリニューアルのお知らせ |
| 04/01 | 1,127 | 1,144 | 1,122 | 1,122 | -0.36% | 70,200 | 447億7980万 | -4.43% |
| 03/31 | 1,140 | 1,140 | 1,119 | 1,126 | -1.57% | 108,500 | 449億3944万 | -4.33% |
| 03/28 | 1,139 | 1,154 | 1,132 | 1,144 | -1.97% | 98,400 | 456億5784万 | -3.05% |
| 03/27 | 1,169 | 1,169 | 1,152 | 1,167 | -0.34% | 184,200 | 465億7578万 | -1.35% |
| 03/26 | 1,177 | 1,177 | 1,169 | 1,171 | -0.09% | 79,400 | 467億3542万 | -1.26% |
| 03/25 | 1,174 | 1,177 | 1,170 | 1,172 | +0.51% | 43,400 | 467億7534万 | -1.35% |
| 03/24 | 1,186 | 1,186 | 1,166 | 1,166 | -1.1% | 103,400 | 465億3587万 | -2.02% |
| 03/21 | 1,190 | 1,190 | 1,173 | 1,179 | -0.08% | 138,300 | 470億5471万 | -1.17% |
| 03/19 | （IR情報）15:30 株主優待制度の一部変更(優待品目の一部変更)に関するお知らせ |
| 03/19 | 1,180 | 1,186 | 1,171 | 1,180 | 0% | 63,800 | 470億9462万 | -1.17% |
| 03/18 | 1,171 | 1,186 | 1,170 | 1,180 | +1.29% | 72,600 | 470億9462万 | -1.34% |
| 03/17 | 1,171 | 1,171 | 1,161 | 1,165 | +0.52% | 53,400 | 464億9596万 | -2.67% |
| 03/14 | 1,156 | 1,165 | 1,146 | 1,159 | +0.26% | 72,300 | 462億5650万 | -3.34% |
| 03/13 | 1,151 | 1,165 | 1,148 | 1,156 | +0.52% | 70,800 | 461億3676万 | -3.75% |
| 03/12 | 1,150 | 1,158 | 1,138 | 1,150 | -0.26% | 85,300 | 458億9730万 | -4.17% |
| 03/11 | 1,169 | 1,169 | 1,148 | 1,153 | -1.54% | 96,200 | 460億1703万 | -4% |
| 03/10 | 1,177 | 1,181 | 1,170 | 1,171 | 0% | 53,900 | 467億3542万 | -2.5% |
| 03/07 | 1,190 | 1,190 | 1,169 | 1,171 | -1.76% | 104,700 | 467億3542万 | -2.5% |
| 03/06 | 1,212 | 1,212 | 1,191 | 1,192 | -1.65% | 78,400 | 475億7355万 | -0.75% |
| 03/05 | 1,210 | 1,218 | 1,206 | 1,212 | +0.17% | 63,300 | 483億7176万 | +1% |
| 03/04 | 1,212 | 1,213 | 1,194 | 1,210 | +0.17% | 48,600 | 482億9194万 | +1.09% |
| 03/03 | 1,202 | 1,211 | 1,201 | 1,208 | +1.94% | 58,400 | 482億1212万 | +1.26% |
| 02/28 | 1,203 | 1,203 | 1,185 | 1,185 | -1.66% | 60,000 | 472億9417万 | -0.34% |
| 02/27 | 1,205 | 1,205 | 1,193 | 1,205 | 0% | 30,500 | 480億9239万 | +1.6% |
| 02/26 | 1,198 | 1,205 | 1,190 | 1,205 | +0.08% | 49,200 | 480億9239万 | +2.03% |
| 02/25 | 1,200 | 1,207 | 1,193 | 1,204 | +0.58% | 58,200 | 480億5248万 | +2.29% |
| 02/21 | 1,208 | 1,212 | 1,188 | 1,197 | -0.75% | 86,200 | 477億7310万 | +2.05% |
| 02/20 | 1,207 | 1,210 | 1,196 | 1,206 | -0.33% | 83,800 | 481億3230万 | +3.17% |
| 02/19 | 1,234 | 1,234 | 1,198 | 1,210 | -2.02% | 101,400 | 482億9194万 | +3.86% |
| 02/18 | 1,239 | 1,239 | 1,222 | 1,235 | -0.32% | 59,500 | 492億8971万 | +6.37% |
| 02/17 | 1,230 | 1,239 | 1,225 | 1,239 | +1.23% | 76,200 | 494億4935万 | +7.37% |
| 02/14 | 1,233 | 1,235 | 1,220 | 1,224 | -0.49% | 71,600 | 488億5069万 | +6.62% |
| 02/13 | 1,210 | 1,233 | 1,206 | 1,230 | +2.24% | 92,700 | 490億9016万 | +7.71% |
| 02/12 | 1,230 | 1,230 | 1,193 | 1,203 | -1.64% | 122,400 | 480億1257万 | +5.8% |
| 02/10 | 1,228 | 1,230 | 1,215 | 1,223 | +0.49% | 116,900 | 488億1078万 | +8.04% |
| 02/07 | 1,228 | 1,236 | 1,193 | 1,217 | -0.33% | 211,700 | 485億7132万 | +8.08% |
| 02/06 | （IR情報）15:30 2025年3月期第3四半期決算説明資料 |
| 02/06 | （IR情報）15:30 2025年3月期第3四半期決算短信〔IFRS〕(連結) |
| 02/06 | 1,201 | 1,230 | 1,200 | 1,221 | +2.86% | 264,200 | 487億3096万 | +9.02% |
| 02/05 | （IR情報）15:30 「キノコのお肉」２月18日(火）新発売 |
| 02/05 | 1,155 | 1,188 | 1,155 | 1,187 | +2.95% | 94,500 | 473億7400万 | +6.65% |
| 02/04 | 1,160 | 1,160 | 1,153 | 1,153 | -0.09% | 41,200 | 460億1703万 | +4.16% |
| 02/03 | 1,168 | 1,170 | 1,153 | 1,154 | -1.2% | 62,400 | 460億5694万 | +4.62% |
| 01/31 | 1,166 | 1,170 | 1,159 | 1,168 | +0.43% | 44,700 | 466億1569万 | +6.47% |
| 01/30 | 1,164 | 1,164 | 1,153 | 1,163 | -0.09% | 72,100 | 464億1614万 | +6.6% |
| 01/29 | 1,169 | 1,172 | 1,160 | 1,164 | -0.34% | 61,200 | 464億5605万 | +7.18% |
| 01/28 | 1,143 | 1,169 | 1,143 | 1,168 | +2.28% | 106,200 | 466億1569万 | +8.15% |
| 01/27 | 1,119 | 1,142 | 1,119 | 1,142 | +2.79% | 83,600 | 455億7801万 | +6.33% |
| 01/24 | 1,106 | 1,118 | 1,104 | 1,111 | +0.45% | 35,000 | 443億4078万 | +3.93% |
| 01/23 | 1,103 | 1,106 | 1,101 | 1,106 | +0.18% | 29,600 | 441億4123万 | +3.85% |
| 01/22 | 1,095 | 1,105 | 1,095 | 1,104 | +0.82% | 27,500 | 440億6141万 | +3.95% |
| 01/21 | 1,101 | 1,104 | 1,090 | 1,095 | -0.9% | 34,000 | 437億221万 | +3.4% |
| 01/20 | 1,098 | 1,108 | 1,095 | 1,105 | +0.82% | 58,500 | 441億132万 | +4.54% |
| 01/17 | 1,108 | 1,108 | 1,091 | 1,096 | -1.44% | 39,600 | 437億4212万 | +3.98% |
| 01/16 | 1,110 | 1,118 | 1,110 | 1,112 | +0.63% | 52,600 | 443億8069万 | +5.8% |
