| 2024 |
| 04/24 | 3,050 | 3,050 | 3,025 | 3,045 | +0.33% | 31,700 | 993億8813万 | -1.81% |
| 04/23 | 3,055 | 3,055 | 3,025 | 3,035 | +0.33% | 21,000 | 990億6173万 | -2.57% |
| 04/22 | 2,980 | 3,040 | 2,968 | 3,025 | +2.13% | 44,100 | 987億3533万 | -3.29% |
| 04/19 | 2,975 | 2,977 | 2,937 | 2,962 | -0.7% | 64,200 | 966億7902万 | -5.7% |
| 04/18 | 2,960 | 2,992 | 2,960 | 2,983 | +0.78% | 29,500 | 973億6446万 | -5.45% |
| 04/17 | 2,981 | 2,981 | 2,950 | 2,960 | -0.67% | 54,800 | 966億1374万 | -6.57% |
| 04/16 | 3,035 | 3,035 | 2,976 | 2,980 | -1.81% | 109,200 | 972億6654万 | -6.35% |
| 04/15 | 3,035 | 3,045 | 3,025 | 3,035 | -0.65% | 34,900 | 990億6173万 | -5.01% |
| 04/12 | 3,055 | 3,060 | 3,035 | 3,055 | -0.33% | 41,900 | 997億1452万 | -4.74% |
| 04/11 | 3,055 | 3,070 | 3,045 | 3,065 | +0.33% | 36,400 | 1000億4092万 | -4.72% |
| 04/10 | 3,065 | 3,070 | 3,055 | 3,055 | -0.49% | 34,200 | 997億1452万 | -5.24% |
| 04/09 | 3,085 | 3,105 | 3,060 | 3,070 | -0.65% | 33,400 | 1002億412万 | -5.01% |
| 04/08 | 3,110 | 3,110 | 3,065 | 3,090 | -0.8% | 50,700 | 1008億5692万 | -4.6% |
| 04/05 | 3,045 | 3,120 | 3,045 | 3,115 | +2.13% | 84,700 | 1016億7291万 | -4.01% |
| 04/04 | 3,055 | 3,065 | 3,035 | 3,050 | 0% | 55,300 | 995億5132万 | -6.12% |
| 04/03 | 3,035 | 3,070 | 3,030 | 3,050 | 0% | 50,700 | 995億5132万 | -6.3% |
| 04/02 | 3,110 | 3,120 | 3,050 | 3,050 | -1.93% | 82,400 | 995億5132万 | -6.47% |
| 04/01 | 3,150 | 3,155 | 3,110 | 3,110 | -0.16% | 75,300 | 1015億971万 | -4.83% |
| 03/29 | 3,135 | 3,140 | 3,100 | 3,115 | +0.16% | 86,400 | 1016億7291万 | -4.86% |
| 03/28 | （IR情報）15:30 連結子会社であるDM三井製糖株式会社と和田製糖株式会社の業務提携契約の締結について |
| 03/28 | 3,215 | 3,225 | 3,110 | 3,110 | -5.9% | 159,100 | 1015億971万 | -5.15% |
| 03/27 | 3,320 | 3,335 | 3,305 | 3,305 | +0.15% | 173,900 | 1078億7447万 | +0.64% |
| 03/26 | 3,285 | 3,305 | 3,270 | 3,300 | +0.61% | 93,200 | 1077億1127万 | +0.52% |
| 03/25 | 3,305 | 3,325 | 3,280 | 3,280 | -0.91% | 127,700 | 1070億5847万 | -0.06% |
| 03/22 | 3,370 | 3,370 | 3,305 | 3,310 | -2.07% | 130,300 | 1080億3767万 | +0.95% |
| 03/21 | 3,400 | 3,405 | 3,375 | 3,380 | -0.29% | 79,100 | 1103億2245万 | +3.14% |
| 03/19 | 3,355 | 3,390 | 3,330 | 3,390 | +1.19% | 47,700 | 1106億4885万 | +3.61% |
| 03/18 | 3,380 | 3,385 | 3,350 | 3,350 | +0.15% | 59,000 | 1093億4326万 | +2.6% |
| 03/15 | 3,320 | 3,380 | 3,315 | 3,345 | +0.75% | 55,000 | 1091億8006万 | +2.61% |
| 03/14 | 3,305 | 3,330 | 3,295 | 3,320 | +0.45% | 41,100 | 1083億6406万 | +1.93% |
| 03/13 | 3,320 | 3,335 | 3,285 | 3,305 | 0% | 37,100 | 1078億7447万 | +1.5% |
| 03/12 | 3,300 | 3,315 | 3,260 | 3,305 | -0.15% | 47,000 | 1078億7447万 | +1.47% |
| 03/11 | 3,345 | 3,350 | 3,280 | 3,310 | -1.05% | 67,800 | 1080億3767万 | +1.53% |
| 03/08 | 3,280 | 3,350 | 3,270 | 3,345 | +1.67% | 76,000 | 1091億8006万 | +2.48% |
| 03/07 | 3,270 | 3,295 | 3,260 | 3,290 | +0.92% | 43,900 | 1073億8487万 | +0.73% |
| 03/06 | 3,260 | 3,270 | 3,245 | 3,260 | +0.31% | 38,700 | 1064億568万 | -0.24% |
| 03/05 | 3,235 | 3,265 | 3,200 | 3,250 | +0.46% | 45,100 | 1060億7928万 | -0.55% |
| 03/04 | 3,280 | 3,280 | 3,235 | 3,235 | 0% | 78,400 | 1055億8968万 | -0.89% |
| 03/01 | 3,245 | 3,260 | 3,215 | 3,235 | +0.15% | 37,600 | 1055億8968万 | -0.86% |
| 02/29 | 3,225 | 3,255 | 3,210 | 3,230 | +0.78% | 49,500 | 1054億2648万 | -0.86% |
| 02/28 | 3,185 | 3,220 | 3,180 | 3,205 | +0.31% | 44,000 | 1046億1049万 | -1.48% |
| 02/27 | 3,215 | 3,240 | 3,185 | 3,195 | -0.62% | 60,100 | 1042億8409万 | -1.72% |
| 02/26 | 3,255 | 3,260 | 3,215 | 3,215 | -1.23% | 56,300 | 1049億3689万 | -1.02% |
| 02/22 | 3,265 | 3,265 | 3,235 | 3,255 | +0.15% | 39,500 | 1062億4248万 | +0.31% |
| 02/21 | 3,250 | 3,265 | 3,225 | 3,250 | +0.15% | 39,400 | 1060億7928万 | +0.31% |
| 02/20 | （IR情報）16:30 代表取締役の異動(退任)に関するお知らせ |
| 02/20 | （IR情報）16:30 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 |
| 02/20 | 3,280 | 3,305 | 3,230 | 3,245 | -1.07% | 48,000 | 1059億1608万 | +0.28% |
| 02/19 | 3,255 | 3,280 | 3,240 | 3,280 | +0.77% | 22,000 | 1070億5847万 | +1.42% |
| 02/16 | 3,225 | 3,280 | 3,225 | 3,255 | +1.4% | 44,800 | 1062億4248万 | +0.87% |
| 02/15 | 3,285 | 3,285 | 3,200 | 3,210 | -1.38% | 61,000 | 1047億7369万 | -0.4% |
| 02/14 | 3,260 | 3,260 | 3,225 | 3,255 | -0.15% | 54,800 | 1062億4248万 | +1.06% |
| 02/13 | 3,235 | 3,265 | 3,205 | 3,260 | +1.4% | 62,400 | 1064億568万 | +1.31% |
| 02/09 | 3,215 | 3,250 | 3,205 | 3,215 | -0.31% | 41,500 | 1049億3689万 | +0.06% |
| 02/08 | 3,280 | 3,280 | 3,205 | 3,225 | -1.38% | 50,500 | 1052億6329万 | +0.59% |
| 02/07 | 3,280 | 3,310 | 3,255 | 3,270 | -0.61% | 45,000 | 1067億3208万 | +2.32% |
| 02/06 | 3,340 | 3,340 | 3,290 | 3,290 | -1.79% | 59,400 | 1073億8487万 | +3.33% |
| 02/05 | 3,405 | 3,405 | 3,345 | 3,350 | -0.89% | 46,700 | 1093億4326万 | +5.64% |
| 02/02 | 3,445 | 3,445 | 3,360 | 3,380 | -0.44% | 64,100 | 1103億2245万 | +7.1% |
| 02/01 | 3,305 | 3,415 | 3,305 | 3,395 | 0% | 100,000 | 1108億1205万 | +8.19% |
| 01/31 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 3,320 | 3,395 | 3,310 | 3,395 | +1.49% | 86,000 | 1108億1205万 | +8.88% |
| 01/30 | 3,260 | 3,345 | 3,250 | 3,345 | +2.92% | 85,800 | 1091億8006万 | +8.01% |
| 01/29 | 3,180 | 3,255 | 3,180 | 3,250 | +2.52% | 70,300 | 1060億7928万 | +5.59% |
| 01/26 | 3,205 | 3,210 | 3,160 | 3,170 | -0.94% | 54,800 | 1034億6810万 | +3.49% |
| 01/25 | 3,150 | 3,200 | 3,135 | 3,200 | +3.06% | 78,200 | 1044億4729万 | +4.92% |
| 01/24 | 3,120 | 3,120 | 3,090 | 3,105 | -0.48% | 44,400 | 1013億4651万 | +2.27% |
| 01/23 | 3,150 | 3,155 | 3,115 | 3,120 | -0.48% | 30,900 | 1018億3611万 | +3.11% |
| 01/22 | 3,140 | 3,140 | 3,105 | 3,135 | +0.48% | 34,400 | 1023億2571万 | +3.91% |
| 01/19 | 3,140 | 3,150 | 3,110 | 3,120 | -0.95% | 39,400 | 1018億3611万 | +3.69% |
| 01/18 | 3,130 | 3,165 | 3,125 | 3,150 | +0.64% | 30,900 | 1028億1530万 | +4.97% |
| 01/17 | 3,160 | 3,195 | 3,130 | 3,130 | -0.63% | 58,400 | 1021億6251万 | +4.61% |
| 01/16 | 3,175 | 3,175 | 3,150 | 3,150 | -1.1% | 35,200 | 1028億1530万 | +5.46% |
| 01/15 | 3,120 | 3,190 | 3,120 | 3,185 | +2.08% | 39,300 | 1039億5769万 | +6.84% |
| 01/12 | 3,155 | 3,170 | 3,110 | 3,120 | -0.95% | 68,800 | 1018億3611万 | +4.98% |
| 01/11 | 3,170 | 3,200 | 3,150 | 3,150 | -0.63% | 75,100 | 1028億1530万 | +6.2% |
| 01/10 | 3,170 | 3,175 | 3,135 | 3,170 | 0% | 54,500 | 1034億6810万 | +7.06% |
| 01/09 | 3,130 | 3,180 | 3,120 | 3,170 | +1.44% | 73,700 | 1034億6810万 | +7.28% |
| 01/05 | 3,080 | 3,125 | 3,075 | 3,125 | +2.46% | 77,300 | 1019億9931万 | +6% |
| 01/04 | 3,000 | 3,050 | 2,976 | 3,050 | +2.66% | 88,100 | 995億5132万 | +3.57% |
| 2023 |
| 12/29 | 2,995 | 2,995 | 2,964 | 2,971 | -0.13% | 56,000 | 969億7278万 | +0.95% |
| 12/28 | 2,974 | 3,040 | 2,974 | 2,975 | +0.34% | 66,700 | 971億334万 | +1.05% |
| 12/27 | 2,966 | 2,967 | 2,943 | 2,965 | -0.07% | 55,000 | 967億7694万 | +0.68% |
| 12/26 | 2,933 | 2,967 | 2,930 | 2,967 | +1.19% | 51,700 | 968億4222万 | +0.71% |
| 12/25 | 2,925 | 2,945 | 2,920 | 2,932 | +0.79% | 42,400 | 956億9983万 | -0.51% |
| 12/22 | 2,885 | 2,912 | 2,883 | 2,909 | +1.46% | 55,000 | 949億4912万 | -1.46% |
| 12/21 | 2,855 | 2,880 | 2,851 | 2,867 | +0.14% | 42,300 | 935億7824万 | -2.98% |
| 12/20 | 2,889 | 2,912 | 2,863 | 2,863 | -0.52% | 64,000 | 934億4769万 | -3.31% |
| 12/19 | 2,847 | 2,895 | 2,843 | 2,878 | +1.23% | 82,400 | 939億3728万 | -3% |
| 12/18 | 2,826 | 2,850 | 2,811 | 2,843 | +0.07% | 56,800 | 927億9489万 | -4.44% |
| 12/15 | 2,870 | 2,878 | 2,835 | 2,841 | -1.04% | 86,900 | 927億2961万 | -4.76% |
| 12/14 | 2,902 | 2,902 | 2,857 | 2,871 | -0.79% | 47,400 | 937億880万 | -3.98% |
| 12/13 | 2,934 | 2,934 | 2,875 | 2,894 | -1.19% | 60,300 | 944億5952万 | -3.37% |
| 12/12 | 2,935 | 2,935 | 2,918 | 2,929 | +0.14% | 32,300 | 956億191万 | -2.3% |
| 12/11 | 2,935 | 2,948 | 2,912 | 2,925 | -0.17% | 61,000 | 954億7135万 | -2.56% |
| 12/08 | 2,984 | 2,995 | 2,922 | 2,930 | -1.81% | 82,100 | 956億3455万 | -2.53% |
| 12/07 | 2,971 | 2,986 | 2,971 | 2,984 | -0.86% | 45,400 | 973億9710万 | -1% |
| 12/06 | 2,960 | 3,010 | 2,957 | 3,010 | +1.59% | 72,800 | 982億4573万 | -0.23% |
| 12/05 | 2,957 | 2,979 | 2,953 | 2,963 | -0.13% | 44,700 | 967億1166万 | -1.82% |
| 12/04 | 3,015 | 3,015 | 2,965 | 2,967 | -1.59% | 74,200 | 968億4222万 | -1.79% |
| 12/01 | 3,010 | 3,035 | 3,005 | 3,015 | -0.17% | 36,200 | 984億893万 | -0.2% |
| 11/30 | 3,030 | 3,030 | 2,993 | 3,020 | +0.5% | 44,400 | 985億7213万 | +0.03% |
| 11/29 | 3,045 | 3,050 | 3,005 | 3,005 | -1.31% | 42,900 | 980億8253万 | -0.33% |
| 11/28 | 3,020 | 3,045 | 3,015 | 3,045 | +1% | 32,400 | 993億8813万 | +1.16% |
