| 2024 |
| 04/25 | 690 | 693 | 690 | 691 | -0.58% | 32,300 | 179億9113万 | -0.72% |
| 04/24 | 694 | 695 | 687 | 695 | -0.14% | 49,400 | 180億9527万 | -0.29% |
| 04/23 | 687 | 697 | 687 | 696 | +1.61% | 50,600 | 181億2131万 | -0.14% |
| 04/22 | 682 | 689 | 679 | 685 | +1.03% | 40,600 | 178億3491万 | -1.86% |
| 04/19 | 682 | 686 | 674 | 678 | -0.44% | 84,100 | 176億5266万 | -3% |
| 04/18 | 679 | 687 | 676 | 681 | +0.89% | 50,700 | 177億3077万 | -2.71% |
| 04/17 | 684 | 684 | 673 | 675 | -0.74% | 72,100 | 175億7455万 | -3.71% |
| 04/16 | 685 | 687 | 680 | 680 | -1.16% | 63,100 | 177億473万 | -3.13% |
| 04/15 | 685 | 690 | 684 | 688 | +0.44% | 52,900 | 179億1302万 | -1.99% |
| 04/12 | 687 | 691 | 685 | 685 | -0.58% | 63,800 | 178億3491万 | -2.56% |
| 04/11 | 689 | 690 | 685 | 689 | -0.14% | 35,200 | 179億3906万 | -1.99% |
| 04/10 | 691 | 694 | 688 | 690 | -0.72% | 37,300 | 179億6509万 | -1.99% |
| 04/09 | 695 | 696 | 688 | 695 | +0.43% | 46,200 | 180億9527万 | -1.28% |
| 04/08 | 698 | 699 | 689 | 692 | -0.72% | 46,400 | 180億1717万 | -1.56% |
| 04/05 | 688 | 697 | 687 | 697 | +1.01% | 47,300 | 181億4735万 | -0.99% |
| 04/04 | 692 | 697 | 688 | 690 | -0.29% | 30,200 | 179億6509万 | -1.99% |
| 04/03 | 683 | 697 | 683 | 692 | +0.73% | 54,200 | 180億1717万 | -1.7% |
| 04/02 | 699 | 702 | 683 | 687 | -2% | 90,500 | 178億8698万 | -2.55% |
| 04/01 | 713 | 714 | 697 | 701 | -1.68% | 75,400 | 182億5149万 | -0.57% |
| 03/29 | 714 | 721 | 707 | 713 | +0.42% | 115,500 | 185億6393万 | +1.13% |
| 03/28 | 724 | 724 | 710 | 710 | -1.53% | 67,100 | 184億8582万 | +0.57% |
| 03/27 | 717 | 722 | 716 | 721 | +0.56% | 40,600 | 187億7222万 | +2.12% |
| 03/26 | 720 | 723 | 714 | 717 | -0.42% | 53,000 | 186億6808万 | +1.56% |
| 03/25 | 725 | 732 | 718 | 720 | -1.1% | 89,200 | 187億4618万 | +1.98% |
| 03/22 | 717 | 731 | 714 | 728 | +1.96% | 108,000 | 189億5448万 | +3.26% |
| 03/21 | 713 | 718 | 711 | 714 | +0.85% | 74,400 | 185億8997万 | +1.42% |
| 03/19 | 715 | 715 | 706 | 708 | -0.84% | 35,400 | 184億3375万 | +0.57% |
| 03/18 | （5%ルール）三菱UFJ銀行（4.4%）三菱UFJ信託銀行（1.56%）三菱UFJアセットマネジメント（0.18%） |
| 03/18 | 713 | 719 | 709 | 714 | +0.85% | 53,100 | 185億8997万 | +1.56% |
| 03/15 | 704 | 712 | 703 | 708 | 0% | 37,300 | 184億3375万 | +0.71% |
| 03/14 | 698 | 711 | 698 | 708 | 0% | 47,300 | 184億3375万 | +0.71% |
| 03/13 | 704 | 709 | 697 | 708 | +1.14% | 47,200 | 184億3375万 | +0.71% |
| 03/12 | 686 | 700 | 681 | 700 | +2.04% | 57,000 | 182億2546万 | -0.57% |
| 03/11 | 698 | 699 | 682 | 686 | -1.86% | 62,600 | 178億6095万 | -2.7% |
| 03/08 | 693 | 705 | 689 | 699 | -0.14% | 85,400 | 181億9942万 | -1.13% |
| 03/07 | 696 | 701 | 691 | 700 | +1.16% | 69,900 | 182億2546万 | -0.99% |
| 03/06 | 695 | 697 | 685 | 692 | -0.29% | 114,200 | 180億1717万 | -2.12% |
| 03/05 | 688 | 696 | 685 | 694 | +1.17% | 91,100 | 180億6924万 | -1.84% |
| 03/04 | 700 | 700 | 686 | 686 | -1.44% | 111,400 | 178億6095万 | -2.97% |
| 03/01 | 706 | 706 | 695 | 696 | -1.42% | 68,600 | 181億2131万 | -1.56% |
| 02/29 | 704 | 711 | 697 | 706 | +0.86% | 76,300 | 183億8168万 | 0% |
| 02/28 | 697 | 705 | 689 | 700 | +0.43% | 141,500 | 182億2546万 | -0.71% |
| 02/27 | 703 | 704 | 695 | 697 | -0.85% | 80,600 | 181億4735万 | -0.85% |
| 02/26 | 711 | 712 | 702 | 703 | -0.57% | 51,300 | 183億357万 | +0.29% |
| 02/22 | 716 | 720 | 703 | 707 | -1.53% | 70,300 | 184億771万 | +1.29% |
| 02/21 | 724 | 724 | 713 | 718 | -0.69% | 46,100 | 186億9411万 | +3.31% |
| 02/20 | 728 | 735 | 723 | 723 | -0.96% | 60,600 | 188億2429万 | +4.48% |
| 02/19 | 701 | 730 | 700 | 730 | +4.29% | 142,100 | 190億655万 | +5.95% |
| 02/16 | 701 | 705 | 699 | 700 | -0.57% | 70,800 | 182億2546万 | +2.04% |
| 02/15 | 712 | 713 | 697 | 704 | -0.42% | 81,800 | 183億2960万 | +2.92% |
| 02/14 | 696 | 710 | 681 | 707 | +0.28% | 189,500 | 184億771万 | +3.67% |
| 02/13 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:00 当社株式の大量取得行為に関する対応方針の更新について |
| 02/13 | （IR情報）15:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 02/13 | （IR情報）15:00 株主提案に対する当社取締役会の意見に関するお知らせ |
| 02/13 | 700 | 708 | 696 | 705 | +1.29% | 104,900 | 183億5564万 | +3.68% |
| 02/09 | 694 | 705 | 693 | 696 | -0.14% | 67,200 | 181億2131万 | +2.65% |
| 02/08 | 704 | 704 | 692 | 697 | -1.55% | 49,900 | 181億4735万 | +3.11% |
| 02/07 | 700 | 709 | 694 | 708 | +0.43% | 83,800 | 184億3375万 | +5.04% |
| 02/06 | 735 | 735 | 705 | 705 | -3.95% | 118,300 | 183億5564万 | +4.91% |
| 02/05 | 734 | 740 | 725 | 734 | 0% | 107,700 | 191億1069万 | +9.39% |
| 02/02 | 729 | 736 | 723 | 734 | +1.1% | 94,500 | 191億1069万 | +9.72% |
| 02/01 | 715 | 738 | 711 | 726 | +1.54% | 197,100 | 189億240万 | +8.85% |
| 01/31 | 698 | 715 | 692 | 715 | +2.29% | 145,500 | 186億1600万 | +7.52% |
| 01/30 | 694 | 706 | 694 | 699 | +1.9% | 277,800 | 181億9942万 | +5.43% |
| 01/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 65,200株（0.25%）-0.26%義務消失 |
| 01/29 | （IR情報）15:00 2023年12月期配当予想の修正(増配)に関するお知らせ |
| 01/29 | 690 | 693 | 685 | 686 | -1.01% | 87,100 | 178億6095万 | +3.63% |
| 01/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 132,870株（0.51%）再IN |
| 01/26 | 697 | 697 | 688 | 693 | +0.14% | 122,800 | 180億4320万 | +4.84% |
| 01/25 | 687 | 700 | 683 | 692 | +4.53% | 218,900 | 180億1717万 | +4.85% |
| 01/24 | 672 | 674 | 660 | 662 | -1.93% | 86,700 | 172億3607万 | +0.46% |
| 01/23 | 672 | 680 | 668 | 675 | +1.66% | 207,300 | 175億7455万 | +2.43% |
| 01/22 | 635 | 666 | 635 | 664 | +4.73% | 362,900 | 172億8815万 | +0.76% |
| 01/19 | 636 | 637 | 632 | 634 | -0.63% | 75,400 | 165億706万 | -4.08% |
| 01/18 | 637 | 640 | 635 | 638 | -0.16% | 48,200 | 166億1120万 | -3.77% |
| 01/17 | 642 | 649 | 638 | 639 | -0.31% | 85,700 | 166億3724万 | -3.91% |
| 01/16 | 649 | 649 | 641 | 641 | -0.62% | 67,500 | 166億8931万 | -4.04% |
| 01/15 | 643 | 647 | 639 | 645 | +0.31% | 72,200 | 167億9346万 | -3.87% |
| 01/12 | 655 | 655 | 642 | 643 | -1.98% | 131,900 | 167億4138万 | -4.6% |
| 01/11 | 661 | 662 | 656 | 656 | 0% | 47,900 | 170億7986万 | -3.1% |
| 01/10 | 654 | 658 | 654 | 656 | +0.31% | 55,700 | 170億7986万 | -3.39% |
| 01/09 | 651 | 657 | 648 | 654 | +0.62% | 117,800 | 170億2778万 | -3.96% |
| 01/05 | 657 | 658 | 649 | 650 | -1.07% | 111,900 | 169億2364万 | -4.97% |
| 01/05 | （空売り報告）モルガン・スタンレーMUFG証券 106,725株（0.4%）-0.1%義務消失 |
| 01/04 | 655 | 658 | 647 | 657 | +0.61% | 89,400 | 171億589万 | -4.37% |
| 01/04 | （空売り報告）モルガン・スタンレーMUFG証券 130,525株（0.5%）再IN |
| 2023 |
| 12/29 | 654 | 661 | 649 | 653 | +0.31% | 100,500 | 170億175万 | -5.22% |
| 12/28 | 651 | 654 | 646 | 651 | -4.96% | 234,700 | 169億4967万 | -5.79% |
| 12/27 | 688 | 688 | 680 | 685 | +0.15% | 154,400 | 178億3491万 | -1.3% |
| 12/26 | 682 | 684 | 679 | 684 | +0.74% | 47,400 | 178億887万 | -1.44% |
| 12/25 | 674 | 679 | 674 | 679 | +0.89% | 45,700 | 176億7869万 | -2.3% |
| 12/22 | 668 | 673 | 665 | 673 | +0.75% | 72,400 | 175億2247万 | -3.3% |
| 12/21 | 669 | 671 | 666 | 668 | -0.3% | 80,000 | 173億9229万 | -4.02% |
| 12/20 | 671 | 673 | 668 | 670 | -0.59% | 64,500 | 174億4437万 | -4.01% |
| 12/19 | 669 | 674 | 666 | 674 | +1.81% | 73,500 | 175億4851万 | -3.44% |
| 12/18 | （IR情報）15:00 役員の異動に関するお知らせ |
| 12/18 | （IR情報）15:00 鳥越製粉グループ中期経営計画「TTC150 Stage3」策定のお知らせ |
| 12/18 | 666 | 666 | 655 | 662 | -0.75% | 135,700 | 172億3607万 | -5.16% |
| 12/15 | 671 | 674 | 664 | 667 | 0% | 94,400 | 173億6626万 | -4.71% |
| 12/14 | 676 | 680 | 663 | 667 | -1.48% | 151,400 | 173億6626万 | -4.99% |
| 12/13 | 691 | 692 | 677 | 677 | -2.03% | 109,700 | 176億2662万 | -3.7% |
| 12/12 | 700 | 702 | 690 | 691 | -1.14% | 91,400 | 179億9113万 | -1.85% |
| 12/11 | 702 | 702 | 694 | 699 | +1.01% | 58,500 | 181億9942万 | -0.71% |
| 12/08 | 705 | 705 | 692 | 692 | -2.12% | 119,800 | 180億1717万 | -1.84% |
| 12/07 | 712 | 714 | 707 | 707 | -1.12% | 112,000 | 184億771万 | +0.14% |
| 12/06 | 717 | 717 | 709 | 715 | +0.14% | 38,200 | 186億1600万 | +1.13% |
| 12/05 | 719 | 720 | 712 | 714 | -0.42% | 39,000 | 185億8997万 | +0.99% |
| 12/04 | 715 | 720 | 712 | 717 | +0.14% | 40,600 | 186億6808万 | +1.41% |
| 12/01 | 717 | 722 | 716 | 716 | +0.14% | 32,100 | 186億4204万 | +1.42% |
| 11/30 | 716 | 718 | 712 | 715 | -0.28% | 40,900 | 186億1600万 | +1.27% |
| 11/29 | 721 | 729 | 716 | 717 | -0.42% | 46,300 | 186億6808万 | +1.7% |
