| 2014 |
| 06/12 | 116 | 116 | 115 | 115 | -1.71% | 78,000 | 126億8886万 | -0.86% |
| 06/11 | 115 | 117 | 115 | 117 | +1.74% | 125,000 | 129億954万 | 0% |
| 06/10 | 117 | 118 | 115 | 115 | -2.54% | 170,000 | 126億8886万 | -1.71% |
| 06/09 | 117 | 118 | 117 | 118 | +0.85% | 142,000 | 130億1988万 | +0.85% |
| 06/06 | 117 | 117 | 116 | 117 | 0% | 80,000 | 129億954万 | 0% |
| 06/05 | 117 | 117 | 116 | 117 | +0.86% | 269,000 | 129億954万 | -0.85% |
| 06/04 | 117 | 117 | 116 | 116 | -0.85% | 61,000 | 127億9920万 | -1.69% |
| 06/03 | 115 | 117 | 115 | 117 | +1.74% | 224,000 | 129億954万 | -0.85% |
| 06/02 | 114 | 115 | 114 | 115 | +0.88% | 107,000 | 126億8886万 | -3.36% |
| 05/30 | 116 | 116 | 114 | 114 | -1.72% | 181,000 | 125億7853万 | -4.2% |
| 05/29 | 114 | 116 | 113 | 116 | +1.75% | 209,000 | 127億9920万 | -2.52% |
| 05/28 | 115 | 115 | 114 | 114 | -0.87% | 145,000 | 125億7853万 | -5% |
| 05/27 | 114 | 115 | 113 | 115 | +1.77% | 122,000 | 126億8886万 | -4.17% |
| 05/26 | 115 | 115 | 113 | 113 | -0.88% | 299,000 | 124億6819万 | -6.61% |
| 05/23 | 114 | 115 | 113 | 114 | +0.88% | 340,000 | 125億7853万 | -5.79% |
| 05/22 | 113 | 113 | 112 | 113 | +0.89% | 196,000 | 124億6819万 | -6.61% |
| 05/21 | 113 | 113 | 111 | 112 | -2.61% | 267,000 | 123億5785万 | -8.2% |
| 05/20 | 116 | 117 | 115 | 115 | -0.86% | 153,000 | 126億8886万 | -5.74% |
| 05/19 | 118 | 119 | 116 | 116 | -1.69% | 185,000 | 127億9920万 | -5.69% |
| 05/16 | 119 | 120 | 118 | 118 | -1.67% | 171,000 | 130億1988万 | -4.07% |
| 05/15 | 120 | 120 | 119 | 120 | 0% | 73,000 | 132億4055万 | -2.44% |
| 05/14 | 120 | 120 | 119 | 120 | +0.84% | 176,000 | 132億4055万 | -3.23% |
| 05/13 | 118 | 120 | 118 | 119 | +0.85% | 282,000 | 131億3022万 | -4.03% |
| 05/12 | 123 | 123 | 117 | 118 | -3.28% | 588,000 | 130億1988万 | -4.84% |
| 05/09 | （IR情報）15:00 平成26年3月期決算短信〔日本基準〕(連結) |
| 05/09 | （IR情報）15:00 公認会計士等の異動に関するお知らせ |
| 05/09 | 123 | 123 | 122 | 122 | 0% | 72,000 | 134億6123万 | -2.4% |
| 05/08 | 122 | 123 | 122 | 122 | 0% | 47,000 | 134億6123万 | -2.4% |
| 05/07 | 122 | 123 | 122 | 122 | -1.61% | 141,000 | 134億6123万 | -2.4% |
| 05/02 | 124 | 124 | 123 | 124 | 0% | 101,000 | 136億8191万 | -0.8% |
| 05/01 | 123 | 124 | 122 | 124 | 0% | 140,000 | 136億8191万 | -0.8% |
| 04/30 | 125 | 125 | 124 | 124 | 0% | 242,000 | 136億8191万 | -0.8% |
| 04/28 | 125 | 125 | 123 | 124 | -1.59% | 128,000 | 136億8191万 | -0.8% |
| 04/25 | 125 | 126 | 125 | 126 | +0.8% | 127,000 | 139億258万 | +0.8% |
| 04/24 | 125 | 126 | 124 | 125 | +0.81% | 196,000 | 137億9224万 | 0% |
| 04/23 | 125 | 125 | 124 | 124 | 0% | 63,000 | 136億8191万 | -0.8% |
| 04/22 | 125 | 125 | 124 | 124 | -0.8% | 51,000 | 136億8191万 | -0.8% |
| 04/21 | 126 | 126 | 124 | 125 | -0.79% | 82,000 | 137億9224万 | 0% |
| 04/18 | 126 | 126 | 125 | 126 | 0% | 147,000 | 139億258万 | +0.8% |
| 04/17 | 126 | 126 | 125 | 126 | +0.8% | 98,000 | 139億258万 | +0.8% |
| 04/16 | 123 | 125 | 123 | 125 | +1.63% | 114,000 | 137億9224万 | 0% |
| 04/15 | 122 | 124 | 122 | 123 | +0.82% | 80,000 | 135億7157万 | -1.6% |
| 04/14 | 122 | 123 | 122 | 122 | -0.81% | 71,000 | 134億6123万 | -2.4% |
| 04/11 | 123 | 124 | 122 | 123 | -0.81% | 235,000 | 135億7157万 | -1.6% |
| 04/10 | 125 | 126 | 124 | 124 | 0% | 147,000 | 136億8191万 | -0.8% |
| 04/09 | 126 | 126 | 124 | 124 | -1.59% | 177,000 | 136億8191万 | -0.8% |
| 04/08 | 126 | 127 | 125 | 126 | -0.79% | 262,000 | 139億258万 | +0.8% |
| 04/07 | 127 | 127 | 126 | 127 | -0.78% | 147,000 | 140億1292万 | +1.6% |
| 04/04 | 127 | 128 | 126 | 128 | +0.79% | 181,000 | 141億2326万 | +2.4% |
| 04/03 | 126 | 127 | 126 | 127 | +0.79% | 249,000 | 140億1292万 | +1.6% |
| 04/02 | 128 | 128 | 126 | 126 | -1.56% | 229,000 | 139億258万 | +0.8% |
| 04/01 | 125 | 128 | 125 | 128 | +3.23% | 375,000 | 141億2326万 | +2.4% |
| 03/31 | 125 | 126 | 124 | 124 | -0.8% | 198,000 | 136億8191万 | -0.8% |
| 03/28 | 125 | 128 | 125 | 125 | 0% | 389,000 | 137億9224万 | 0% |
| 03/27 | 125 | 126 | 124 | 125 | -1.57% | 347,000 | 137億9224万 | 0% |
| 03/26 | 127 | 128 | 126 | 127 | +0.79% | 591,000 | 140億1292万 | +2.42% |
| 03/25 | （IR情報）15:30 協同飼料株式会社と日本配合飼料株式会社との共同持株会社設立(共同株式移転)による経営統合に関するお知らせ |
| 03/25 | 127 | 127 | 124 | 126 | +1.61% | 267,000 | 139億258万 | +1.61% |
| 03/24 | 122 | 125 | 121 | 124 | +1.64% | 393,000 | 136億8191万 | 0% |
| 03/20 | 123 | 123 | 121 | 122 | 0% | 307,000 | 134億6123万 | -1.61% |
| 03/19 | 123 | 124 | 122 | 122 | -1.61% | 146,000 | 134億6123万 | -1.61% |
| 03/18 | 123 | 125 | 123 | 124 | +2.48% | 122,000 | 136億8191万 | 0% |
| 03/17 | 124 | 125 | 121 | 121 | -2.42% | 286,000 | 133億5089万 | -2.42% |
| 03/14 | 124 | 126 | 124 | 124 | -1.59% | 462,000 | 136億8191万 | 0% |
| 03/13 | 125 | 127 | 125 | 126 | +0.8% | 116,000 | 139億258万 | +1.61% |
| 03/12 | 126 | 126 | 125 | 125 | -2.34% | 297,000 | 137億9224万 | +1.63% |
| 03/11 | 125 | 128 | 125 | 128 | +1.59% | 325,000 | 141億2326万 | +4.92% |
| 03/10 | 125 | 126 | 125 | 126 | -0.79% | 193,000 | 139億258万 | +3.28% |
| 03/07 | 127 | 127 | 126 | 127 | 0% | 157,000 | 140億1292万 | +4.1% |
| 03/06 | 125 | 127 | 124 | 127 | +1.6% | 543,000 | 140億1292万 | +4.96% |
| 03/05 | 124 | 125 | 124 | 125 | +1.63% | 283,000 | 137億9224万 | +3.31% |
| 03/04 | 122 | 123 | 121 | 123 | 0% | 204,000 | 135億7157万 | +1.65% |
| 03/03 | 123 | 123 | 121 | 123 | -0.81% | 284,000 | 135億7157万 | +1.65% |
| 02/28 | 126 | 126 | 124 | 124 | -2.36% | 364,000 | 136億8191万 | +2.48% |
| 02/27 | 124 | 128 | 123 | 127 | +1.6% | 634,000 | 140億1292万 | +4.96% |
| 02/26 | 125 | 125 | 124 | 125 | 0% | 119,000 | 137億9224万 | +3.31% |
| 02/25 | 124 | 126 | 124 | 125 | +1.63% | 345,000 | 137億9224万 | +3.31% |
| 02/24 | 122 | 125 | 122 | 123 | +0.82% | 296,000 | 135億7157万 | +1.65% |
| 02/21 | 122 | 124 | 122 | 122 | 0% | 182,000 | 134億6123万 | 0% |
| 02/20 | 123 | 123 | 120 | 122 | -0.81% | 255,000 | 134億6123万 | 0% |
| 02/19 | 124 | 124 | 122 | 123 | 0% | 140,000 | 135億7157万 | +0.82% |
| 02/18 | 122 | 123 | 122 | 123 | +0.82% | 175,000 | 135億7157万 | +0.82% |
| 02/17 | 121 | 122 | 120 | 122 | 0% | 356,000 | 134億6123万 | 0% |
| 02/14 | 124 | 124 | 120 | 122 | -1.61% | 561,000 | 134億6123万 | 0% |
| 02/13 | 124 | 126 | 123 | 124 | -0.8% | 433,000 | 136億8191万 | +1.64% |
| 02/12 | 126 | 127 | 124 | 125 | 0% | 1,294,000 | 137億9224万 | +2.46% |
| 02/10 | 125 | 131 | 124 | 125 | +8.7% | 7,043,000 | 137億9224万 | +2.46% |
| 02/07 | （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) |
| 02/07 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 02/07 | 114 | 116 | 114 | 115 | +1.77% | 307,000 | 126億8886万 | -4.96% |
| 02/06 | 112 | 114 | 112 | 113 | +0.89% | 274,000 | 124億6819万 | -7.38% |
| 02/05 | 113 | 114 | 111 | 112 | +1.82% | 277,000 | 123億5785万 | -8.2% |
| 02/04 | 114 | 115 | 109 | 110 | -5.98% | 1,269,000 | 121億3717万 | -9.84% |
| 02/03 | 119 | 119 | 117 | 117 | -2.5% | 266,000 | 129億954万 | -4.88% |
| 01/31 | 120 | 121 | 118 | 120 | +0.84% | 694,000 | 132億4055万 | -2.44% |
| 01/30 | 122 | 122 | 118 | 119 | -4.03% | 1,081,000 | 131億3022万 | -3.25% |
| 01/29 | 122 | 124 | 122 | 124 | +2.48% | 352,000 | 136億8191万 | +0.81% |
| 01/28 | 122 | 123 | 121 | 121 | -0.82% | 454,000 | 133億5089万 | -1.63% |
| 01/27 | 122 | 124 | 121 | 122 | -3.17% | 597,000 | 134億6123万 | 0% |
| 01/24 | 125 | 126 | 124 | 126 | 0% | 403,000 | 139億258万 | +3.28% |
| 01/23 | 129 | 129 | 125 | 126 | -2.33% | 728,000 | 139億258万 | +3.28% |
| 01/22 | 126 | 131 | 126 | 129 | +3.2% | 1,890,000 | 142億3360万 | +5.74% |
| 01/21 | 126 | 127 | 125 | 125 | -0.79% | 407,000 | 137億9224万 | +2.46% |
| 01/20 | 126 | 126 | 125 | 126 | +0.8% | 589,000 | 139億258万 | +3.28% |
| 01/17 | 124 | 126 | 123 | 125 | +0.81% | 437,000 | 137億9224万 | +2.46% |
