| 2024 |
| 09/18 | 316 | 321 | 314 | 317 | +0.32% | 13,200 | 66億337万 | +3.93% |
| 09/17 | 311 | 317 | 311 | 316 | +0.32% | 4,400 | 65億8254万 | +3.95% |
| 09/13 | 310 | 319 | 310 | 315 | +1.94% | 12,300 | 65億6170万 | +3.96% |
| 09/12 | 296 | 310 | 296 | 309 | +4.75% | 7,400 | 64億3672万 | +2.32% |
| 09/11 | 304 | 304 | 292 | 295 | -2.96% | 10,900 | 61億4509万 | -2.32% |
| 09/10 | 304 | 306 | 302 | 304 | 0% | 2,000 | 63億3257万 | +1% |
| 09/09 | 304 | 307 | 300 | 304 | -0.33% | 4,900 | 63億3257万 | +1.33% |
| 09/06 | 306 | 307 | 302 | 305 | -0.33% | 4,500 | 63億5340万 | +1.67% |
| 09/05 | 305 | 310 | 304 | 306 | -0.97% | 9,200 | 63億7423万 | +2% |
| 09/04 | 312 | 315 | 302 | 309 | -1.59% | 7,700 | 64億3672万 | +2.66% |
| 09/03 | 310 | 319 | 310 | 314 | +1.62% | 3,700 | 65億4087万 | +3.97% |
| 09/02 | 310 | 312 | 305 | 309 | +2.32% | 17,200 | 64億3672万 | +2.32% |
| 08/30 | 307 | 307 | 301 | 302 | -1.63% | 2,400 | 62億9090万 | -0.33% |
| 08/29 | 304 | 307 | 304 | 307 | +0.33% | 2,500 | 63億9506万 | +1.32% |
| 08/28 | 300 | 310 | 300 | 306 | +2.34% | 2,800 | 63億7423万 | +0.66% |
| 08/27 | 302 | 302 | 299 | 299 | -0.99% | 5,300 | 62億2841万 | -1.97% |
| 08/26 | 305 | 305 | 299 | 302 | +0.67% | 6,200 | 62億9090万 | -1.31% |
| 08/23 | 297 | 301 | 295 | 300 | +0.67% | 12,800 | 62億4924万 | -2.28% |
| 08/22 | 300 | 303 | 298 | 298 | -0.67% | 4,000 | 62億758万 | -3.25% |
| 08/21 | 301 | 301 | 300 | 300 | -0.66% | 1,700 | 62億4924万 | -2.91% |
| 08/20 | 301 | 302 | 300 | 302 | +0.33% | 2,800 | 62億9090万 | -2.89% |
| 08/19 | 302 | 302 | 298 | 301 | +0.67% | 7,000 | 62億7007万 | -3.53% |
| 08/16 | 304 | 306 | 297 | 299 | -1.32% | 11,100 | 62億2841万 | -4.47% |
| 08/15 | 305 | 306 | 300 | 303 | +2.02% | 7,500 | 63億1173万 | -3.5% |
| 08/14 | 305 | 305 | 297 | 297 | 0% | 13,000 | 61億8675万 | -5.41% |
| 08/13 | 296 | 298 | 279 | 297 | +0.68% | 20,200 | 61億8675万 | -5.71% |
| 08/09 | （IR情報）15:20 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 295 | 296 | 292 | 295 | 0% | 15,900 | 61億4509万 | -6.65% |
| 08/08 | 291 | 297 | 291 | 295 | +1.37% | 2,000 | 61億4509万 | -6.94% |
| 08/07 | 283 | 291 | 283 | 291 | +2.83% | 3,600 | 60億6177万 | -8.49% |
| 08/06 | 272 | 288 | 272 | 283 | +1.8% | 30,300 | 58億9512万 | -11.01% |
| 08/05 | 300 | 300 | 277 | 278 | -7.33% | 19,300 | 57億9096万 | -13.13% |
| 08/02 | 312 | 312 | 285 | 300 | -5.96% | 32,600 | 62億4924万 | -6.54% |
| 08/01 | 324 | 334 | 319 | 319 | -1.85% | 19,000 | 66億4503万 | -0.62% |
| 07/31 | 321 | 325 | 321 | 325 | +1.25% | 1,400 | 67億7001万 | +1.25% |
| 07/30 | 323 | 325 | 321 | 321 | -0.93% | 2,800 | 66億8669万 | +0.31% |
| 07/29 | （5%ルール）auカブコム証券（0.1%）三菱UFJ銀行（4.19%）三菱UFJ信託銀行（1.5%） |
| 07/29 | 322 | 324 | 322 | 324 | +0.62% | 4,300 | 67億4918万 | +1.25% |
| 07/26 | 321 | 323 | 321 | 322 | 0% | 3,000 | 67億752万 | +0.94% |
| 07/25 | 321 | 324 | 320 | 322 | 0% | 21,500 | 67億752万 | +0.94% |
| 07/24 | 321 | 326 | 321 | 322 | -0.31% | 6,300 | 67億752万 | +1.26% |
| 07/23 | 322 | 325 | 321 | 323 | -0.31% | 4,600 | 67億2835万 | +1.89% |
| 07/22 | 323 | 324 | 322 | 324 | -0.31% | 9,800 | 67億4918万 | +2.53% |
| 07/19 | 335 | 335 | 322 | 325 | -2.69% | 15,500 | 67億7001万 | +3.17% |
| 07/18 | 329 | 334 | 326 | 334 | +0.91% | 7,200 | 69億5749万 | +6.03% |
| 07/17 | 330 | 336 | 325 | 331 | -1.19% | 13,600 | 68億9500万 | +5.75% |
| 07/16 | 326 | 335 | 325 | 335 | +2.76% | 6,500 | 69億7832万 | +7.37% |
| 07/12 | 327 | 328 | 324 | 326 | -0.61% | 3,700 | 67億9084万 | +4.82% |
| 07/11 | 325 | 329 | 324 | 328 | +1.23% | 4,800 | 68億3251万 | +5.81% |
| 07/10 | 320 | 348 | 320 | 324 | +1.25% | 74,600 | 67億4918万 | +4.85% |
| 07/09 | 318 | 320 | 318 | 320 | +0.95% | 3,400 | 66億6586万 | +3.9% |
| 07/08 | 319 | 319 | 317 | 317 | 0% | 4,300 | 66億337万 | +3.26% |
| 07/05 | 317 | 318 | 315 | 317 | 0% | 31,100 | 66億337万 | +3.26% |
| 07/04 | 310 | 317 | 310 | 317 | +1.6% | 16,400 | 66億337万 | +3.59% |
| 07/03 | 311 | 312 | 309 | 312 | -0.32% | 7,300 | 64億9921万 | +2.3% |
| 07/02 | 313 | 314 | 311 | 313 | -0.32% | 4,600 | 65億2004万 | +2.62% |
| 07/01 | 315 | 315 | 307 | 314 | +1.62% | 15,000 | 65億4087万 | +2.95% |
| 06/28 | （IR情報）16:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 06/28 | 310 | 310 | 308 | 309 | -0.32% | 7,300 | 64億3672万 | +1.31% |
| 06/27 | 308 | 310 | 308 | 310 | +0.98% | 4,200 | 64億5755万 | +1.64% |
| 06/26 | 311 | 312 | 307 | 307 | -1.29% | 4,700 | 63億9506万 | +0.66% |
| 06/25 | 311 | 311 | 307 | 311 | 0% | 9,100 | 64億7838万 | +1.97% |
| 06/24 | 314 | 314 | 307 | 311 | +1.63% | 11,600 | 64億7838万 | +1.97% |
| 06/21 | （5%ルール）みずほ証券（6.81%） |
| 06/21 | 307 | 307 | 304 | 306 | -0.33% | 19,800 | 63億7423万 | +0.33% |
| 06/20 | 306 | 307 | 303 | 307 | +0.99% | 6,200 | 63億9506万 | +0.66% |
| 06/19 | 301 | 305 | 301 | 304 | +0.66% | 16,800 | 63億3257万 | -0.33% |
| 06/18 | 303 | 303 | 302 | 302 | 0% | 1,400 | 62億9090万 | -0.98% |
| 06/17 | 303 | 303 | 302 | 302 | -0.98% | 1,200 | 62億9090万 | -0.98% |
| 06/14 | 301 | 305 | 301 | 305 | +0.66% | 7,200 | 63億5340万 | -0.33% |
| 06/13 | 302 | 303 | 301 | 303 | 0% | 3,300 | 63億1173万 | -0.98% |
| 06/12 | 303 | 303 | 302 | 303 | 0% | 1,600 | 63億1173万 | -1.3% |
| 06/11 | （5%ルール）十文字チキンカンパニー（6.86%） |
| 06/11 | 302 | 304 | 302 | 303 | +0.33% | 2,700 | 63億1173万 | -1.62% |
| 06/10 | 301 | 304 | 301 | 302 | -0.33% | 2,900 | 62億9090万 | -1.95% |
| 06/07 | 302 | 304 | 301 | 303 | +0.66% | 800 | 63億1173万 | -1.62% |
| 06/06 | 301 | 302 | 301 | 301 | 0% | 2,400 | 62億7007万 | -2.27% |
| 06/05 | 304 | 304 | 301 | 301 | -0.66% | 7,900 | 62億7007万 | -2.27% |
| 06/04 | 303 | 305 | 303 | 303 | -0.33% | 4,200 | 63億1173万 | -1.62% |
| 06/03 | 303 | 305 | 302 | 304 | +0.66% | 11,800 | 63億3257万 | -1.3% |
| 05/31 | 301 | 305 | 301 | 302 | +1.34% | 12,200 | 62億9090万 | -1.95% |
| 05/30 | 306 | 306 | 293 | 298 | -2.93% | 18,500 | 62億758万 | -3.25% |
| 05/29 | 306 | 307 | 305 | 307 | 0% | 3,700 | 63億9506万 | -0.32% |
| 05/28 | 307 | 310 | 307 | 307 | 0% | 2,400 | 63億9506万 | -0.32% |
| 05/27 | 309 | 309 | 306 | 307 | 0% | 2,600 | 63億9506万 | -0.32% |
| 05/24 | 306 | 309 | 306 | 307 | -0.32% | 3,900 | 63億9506万 | 0% |
| 05/23 | 310 | 311 | 307 | 308 | -0.65% | 11,300 | 64億1589万 | +0.33% |
| 05/22 | 311 | 313 | 310 | 310 | -0.96% | 10,300 | 64億5755万 | +0.98% |
| 05/21 | 310 | 313 | 310 | 313 | +0.64% | 18,900 | 65億2004万 | +1.95% |
| 05/20 | 306 | 312 | 305 | 311 | +0.65% | 32,100 | 64億7838万 | +1.3% |
| 05/17 | 306 | 309 | 306 | 309 | +1.31% | 8,400 | 64億3672万 | +0.65% |
| 05/16 | 307 | 307 | 305 | 305 | 0% | 12,100 | 63億5340万 | -0.65% |
| 05/15 | 306 | 308 | 305 | 305 | -0.65% | 17,400 | 63億5340万 | -0.65% |
| 05/14 | 306 | 312 | 305 | 307 | -4.36% | 59,400 | 63億9506万 | 0% |
| 05/13 | （IR情報）15:20 代表取締役及び役員異動に関するお知らせ |
| 05/13 | （IR情報）15:20 2024年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 317 | 324 | 314 | 321 | +1.58% | 35,200 | 66億8669万 | +4.56% |
| 05/10 | 322 | 324 | 315 | 316 | -0.63% | 14,600 | 65億8254万 | +3.27% |
| 05/09 | （IR情報）15:40 業績予想の修正及び特別損失計上に関するお知らせ |
| 05/09 | 323 | 323 | 317 | 318 | -0.63% | 24,200 | 66億2420万 | +3.92% |
| 05/08 | 324 | 324 | 313 | 320 | -1.23% | 57,200 | 66億6586万 | +4.58% |
| 05/07 | 307 | 330 | 305 | 324 | +6.58% | 58,500 | 67億4918万 | +6.23% |
| 05/02 | 305 | 306 | 303 | 304 | +0.33% | 18,100 | 63億3257万 | -0.33% |
| 05/01 | 302 | 304 | 300 | 303 | +0.33% | 11,000 | 63億1173万 | -0.66% |
| 04/30 | 303 | 304 | 301 | 302 | +0.67% | 8,900 | 62億9090万 | -1.31% |
| 04/26 | 305 | 305 | 299 | 300 | 0% | 11,600 | 62億4924万 | -2.28% |
| 04/25 | 304 | 304 | 299 | 300 | -0.66% | 4,000 | 62億4924万 | -2.6% |
| 04/24 | 303 | 304 | 299 | 302 | -0.33% | 6,000 | 62億9090万 | -1.95% |
