| 2016 |
| 10/26 | 154 | 154 | 154 | 154 | -1.28% | 25,000 | 15億4000万 | +1.32% |
| 10/25 | 155 | 156 | 155 | 156 | +0.65% | 66,000 | 15億6000万 | +3.31% |
| 10/18 | 154 | 155 | 154 | 155 | +1.97% | 4,000 | 15億5000万 | +2.65% |
| 10/17 | 152 | 152 | 152 | 152 | -0.65% | 1,000 | 15億2000万 | +1.33% |
| 10/13 | 153 | 153 | 153 | 153 | -1.29% | 1,000 | 15億3000万 | +2% |
| 10/12 | 155 | 155 | 155 | 155 | +0.65% | 3,000 | 15億5000万 | +4.03% |
| 10/11 | 154 | 154 | 154 | 154 | -0.65% | 3,000 | 15億4000万 | +3.36% |
| 10/07 | 155 | 155 | 155 | 155 | -0.64% | 8,000 | 15億5000万 | +4.73% |
| 10/06 | 156 | 156 | 156 | 156 | +1.96% | 1,000 | 15億6000万 | +5.41% |
| 10/05 | 153 | 153 | 153 | 153 | -0.65% | 1,000 | 15億3000万 | +3.38% |
| 10/04 | 158 | 158 | 154 | 154 | -1.28% | 6,000 | 15億4000万 | +4.76% |
| 10/03 | 154 | 158 | 154 | 156 | +1.3% | 16,000 | 15億6000万 | +6.12% |
| 09/30 | 154 | 154 | 154 | 154 | -6.67% | 1,000 | 15億4000万 | +4.76% |
| 09/27 | 154 | 165 | 154 | 165 | +5.77% | 15,000 | 16億5000万 | +12.24% |
| 09/26 | 154 | 156 | 154 | 156 | +0.65% | 11,000 | 15億6000万 | +6.85% |
| 09/23 | 154 | 155 | 150 | 155 | +2.65% | 13,000 | 15億5000万 | +7.64% |
| 09/21 | 15:30 株式交換契約に関する臨時株主総会の承認可決についてのお知らせ |
| 09/21 | 148 | 151 | 147 | 151 | +3.42% | 86,000 | 15億1000万 | +7.09% |
| 09/20 | 143 | 146 | 143 | 146 | 0% | 18,000 | 14億6000万 | +5.04% |
| 09/16 | 144 | 146 | 144 | 146 | +1.39% | 7,000 | 14億6000万 | +7.35% |
| 09/14 | 143 | 144 | 143 | 144 | -0.69% | 20,000 | 14億4000万 | +7.46% |
| 09/13 | 145 | 145 | 145 | 145 | +0.69% | 10,000 | 14億5000万 | +10.69% |
| 09/12 | 144 | 144 | 144 | 144 | -1.37% | 1,000 | 14億4000万 | +11.63% |
| 09/09 | 146 | 146 | 146 | 146 | 0% | 106,000 | 14億6000万 | +15.87% |
| 09/08 | 146 | 147 | 146 | 146 | -0.68% | 28,000 | 14億6000万 | +17.74% |
| 09/06 | 141 | 147 | 141 | 147 | +5% | 19,000 | 14億7000万 | +20.49% |
| 09/05 | 140 | 140 | 140 | 140 | -2.1% | 1,000 | 14億 | +16.67% |
| 09/02 | 143 | 143 | 143 | 143 | +2.14% | 1,000 | 14億3000万 | +22.22% |
| 09/01 | 140 | 140 | 137 | 140 | 0% | 6,000 | 14億 | +21.74% |
| 08/31 | 140 | 140 | 140 | 140 | -0.71% | 1,000 | 14億 | +23.89% |
| 08/30 | 141 | 141 | 141 | 141 | 0% | 13,000 | 14億1000万 | +28.18% |
| 08/26 | 140 | 141 | 140 | 141 | -1.4% | 9,000 | 14億1000万 | +30.56% |
| 08/25 | 143 | 143 | 143 | 143 | -1.38% | 1,000 | 14億3000万 | +34.91% |
| 08/24 | 142 | 145 | 142 | 145 | -2.03% | 8,000 | 14億5000万 | +39.42% |
| 08/16 | 148 | 148 | 148 | 148 | -1.33% | 5,000 | 14億8000万 | +46.53% |
| 08/15 | 150 | 150 | 150 | 150 | -1.32% | 2,000 | 15億 | +51.52% |
| 08/12 | 152 | 152 | 151 | 152 | +1.33% | 55,000 | 15億2000万 | +56.7% |
| 08/10 | 149 | 150 | 147 | 150 | +2.04% | 169,000 | 15億 | +57.89% |
| 08/09 | 142 | 147 | 142 | 147 | +1.38% | 73,000 | 14億7000万 | +58.06% |
| 08/08 | 147 | 147 | 142 | 145 | +28.32% | 171,000 | 14億5000万 | +59.34% |
| 08/05 | 113 | 113 | 113 | 113 | +36.14% | 17,000 | 11億3000万 | +25.56% |
| 08/04 | 16:00 日本製粉株式会社による東福製粉株式会社の完全子会社に関する株式交換契約締結(簡易株式交換)のお知らせ |
| 08/04 | 16:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 08/04 | 15:00 平成29年3月期第1四半期決算短信[日本基準](連結) |
| 07/29 | 83 | 83 | 83 | 83 | 0% | 1,000 | 8億3000万 | -6.74% |
| 07/25 | 85 | 85 | 83 | 83 | 0% | 4,000 | 8億3000万 | -6.74% |
| 07/22 | 82 | 87 | 82 | 83 | +3.75% | 16,000 | 8億3000万 | -7.78% |
| 07/21 | 82 | 82 | 78 | 80 | -4.76% | 18,000 | 8億 | -12.09% |
| 07/20 | 84 | 84 | 84 | 84 | 0% | 1,000 | 8億4000万 | -7.69% |
| 07/19 | 85 | 89 | 82 | 84 | -2.33% | 27,000 | 8億4000万 | -8.7% |
| 07/15 | 15:00 特別損失(投資有価証券評価損)の計上に関するお知らせ |
| 07/15 | 90 | 90 | 80 | 86 | -7.53% | 127,000 | 8億6000万 | -6.52% |
| 07/14 | 88 | 98 | 84 | 93 | +2.2% | 4,000 | 9億3000万 | 0% |
| 07/13 | 89 | 91 | 84 | 91 | +7.06% | 26,000 | 9億1000万 | -2.15% |
| 07/07 | 85 | 85 | 85 | 85 | -1.16% | 2,000 | 8億5000万 | -8.6% |
| 07/05 | 86 | 86 | 86 | 86 | +2.38% | 5,000 | 8億6000万 | -7.53% |
| 06/30 | 84 | 84 | 84 | 84 | +6.33% | 1,000 | 8億4000万 | -10.64% |
| 06/29 | 15:00 支配株主等に関する事項について |
| 06/28 | 79 | 79 | 79 | 79 | -2.47% | 1,000 | 7億9000万 | -15.96% |
| 06/24 | 81 | 81 | 81 | 81 | 0% | 2,000 | 8億1000万 | -13.83% |
| 06/20 | 81 | 81 | 81 | 81 | -5.81% | 6,000 | 8億1000万 | -13.83% |
| 06/13 | 86 | 86 | 86 | 86 | -5.49% | 1,000 | 8億6000万 | -8.51% |
| 06/08 | 91 | 91 | 91 | 91 | +2.25% | 2,000 | 9億1000万 | -3.19% |
| 06/07 | 88 | 89 | 88 | 89 | -4.3% | 6,000 | 8億9000万 | -5.32% |
| 06/06 | 93 | 93 | 93 | 93 | -8.82% | 2,000 | 9億3000万 | -1.06% |
| 05/13 | 102 | 102 | 102 | 102 | +0.99% | 5,000 | 10億2000万 | +8.51% |
| 05/09 | 101 | 101 | 101 | 101 | 0% | 8,000 | 10億1000万 | +8.6% |
| 05/06 | 15:00 業績予想の修正に関するお知らせ |
| 05/06 | 100 | 101 | 100 | 101 | +1% | 10,000 | 10億1000万 | +9.78% |
| 04/28 | 100 | 100 | 100 | 100 | 0% | 2,000 | 10億 | +9.89% |
| 04/26 | 100 | 100 | 100 | 100 | +3.09% | 14,000 | 10億 | +11.11% |
| 04/21 | 97 | 97 | 97 | 97 | 0% | 2,000 | 9億7000万 | +7.78% |
| 04/19 | 95 | 97 | 95 | 97 | 0% | 8,000 | 9億7000万 | +8.99% |
| 04/18 | 97 | 97 | 97 | 97 | -2.02% | 1,000 | 9億7000万 | +10.23% |
| 04/15 | 99 | 99 | 99 | 99 | +2.06% | 12,000 | 9億9000万 | +12.5% |
| 04/14 | 97 | 97 | 97 | 97 | 0% | 4,000 | 9億7000万 | +11.49% |
| 04/12 | 97 | 97 | 97 | 97 | 0% | 19,000 | 9億7000万 | +11.49% |
| 04/11 | 97 | 97 | 97 | 97 | 0% | 3,000 | 9億7000万 | +12.79% |
| 04/08 | 97 | 97 | 97 | 97 | 0% | 1,000 | 9億7000万 | +12.79% |
| 04/07 | 97 | 97 | 97 | 97 | +1.04% | 2,000 | 9億7000万 | +14.12% |
| 04/06 | 90 | 96 | 90 | 96 | +5.49% | 4,000 | 9億6000万 | +14.29% |
| 04/05 | 90 | 91 | 90 | 91 | +1.11% | 3,000 | 9億1000万 | +8.33% |
| 03/31 | 90 | 90 | 90 | 90 | +5.88% | 2,000 | 9億 | +8.43% |
| 03/25 | 85 | 85 | 85 | 85 | 0% | 38,000 | 8億5000万 | +2.41% |
| 03/18 | 85 | 85 | 85 | 85 | 0% | 1,000 | 8億5000万 | +3.66% |
| 03/17 | 85 | 85 | 85 | 85 | -3.41% | 1,000 | 8億5000万 | +3.66% |
| 03/15 | 85 | 89 | 85 | 88 | +3.53% | 8,000 | 8億8000万 | +8.64% |
| 03/10 | 85 | 85 | 85 | 85 | 0% | 1,000 | 8億5000万 | +4.94% |
| 03/07 | 86 | 86 | 85 | 85 | -1.16% | 2,000 | 8億5000万 | +6.25% |
| 03/03 | 86 | 86 | 86 | 86 | +2.38% | 1,000 | 8億6000万 | +8.86% |
| 03/02 | 84 | 84 | 84 | 84 | +3.7% | 1,000 | 8億4000万 | +6.33% |
| 03/01 | 81 | 81 | 81 | 81 | 0% | 1,000 | 8億1000万 | +3.85% |
| 02/26 | 81 | 81 | 81 | 81 | -2.41% | 1,000 | 8億1000万 | +3.85% |
| 02/23 | 83 | 83 | 83 | 83 | +3.75% | 1,000 | 8億3000万 | +6.41% |
| 02/22 | 80 | 80 | 80 | 80 | 0% | 7,000 | 8億 | +2.56% |
| 02/18 | 80 | 80 | 80 | 80 | 0% | 1,000 | 8億 | +1.27% |
| 02/16 | 80 | 80 | 80 | 80 | +1.27% | 4,000 | 8億 | +1.27% |
| 02/12 | 80 | 80 | 78 | 79 | -7.06% | 59,000 | 7億9000万 | 0% |
| 02/10 | 85 | 85 | 85 | 85 | -1.16% | 6,000 | 8億5000万 | +6.25% |
| 02/08 | 86 | 86 | 86 | 86 | +1.18% | 4,000 | 8億6000万 | +7.5% |
| 02/05 | 86 | 86 | 85 | 85 | 0% | 8,000 | 8億5000万 | +6.25% |
| 02/04 | 15:00 平成28年3月期第1四半期決算短信[日本基準](連結) |
| 02/02 | 82 | 85 | 82 | 85 | +3.66% | 20,000 | 8億5000万 | +6.25% |
| 02/01 | 82 | 82 | 82 | 82 | +1.23% | 1,000 | 8億2000万 | +2.5% |
| 01/27 | 80 | 81 | 80 | 81 | +1.25% | 13,000 | 8億1000万 | 0% |
| 01/26 | 80 | 80 | 80 | 80 | -5.88% | 3,000 | 8億 | -1.23% |
| 01/25 | 78 | 85 | 78 | 85 | +10.39% | 16,000 | 8億5000万 | +3.66% |
| 01/22 | 15:30 当社株式の上場廃止のお知らせ |
| 01/21 | 73 | 77 | 73 | 77 | +2.67% | 4,000 | 7億7000万 | -6.1% |
