| 2025 |
| 05/16 | 4,090 | 4,095 | 4,080 | 4,095 | +0.12% | 6,100 | 394億9444万 | +1.41% |
| 05/15 | 4,085 | 4,090 | 4,080 | 4,090 | +0.25% | 2,500 | 394億4622万 | +1.44% |
| 05/14 | 4,085 | 4,090 | 4,075 | 4,080 | -0.24% | 5,500 | 393億4978万 | +1.44% |
| 05/13 | 4,090 | 4,095 | 4,085 | 4,090 | 0% | 4,600 | 394億4622万 | +1.84% |
| 05/12 | 4,070 | 4,090 | 4,070 | 4,090 | +0.74% | 12,100 | 394億4622万 | +2% |
| 05/09 | 4,065 | 4,070 | 4,055 | 4,060 | 0% | 6,400 | 391億5688万 | +1.35% |
| 05/08 | 4,060 | 4,065 | 4,045 | 4,060 | 0% | 5,900 | 391億5688万 | +1.42% |
| 05/07 | 4,075 | 4,080 | 4,060 | 4,060 | -0.25% | 7,100 | 391億5688万 | +1.5% |
| 05/02 | 4,080 | 4,085 | 4,065 | 4,070 | -0.37% | 6,400 | 392億5333万 | +1.8% |
| 05/01 | 4,080 | 4,090 | 4,075 | 4,085 | +0.25% | 17,400 | 393億9800万 | +2.25% |
| 04/30 | 4,060 | 4,075 | 4,060 | 4,075 | +0.37% | 8,600 | 393億155万 | +2.1% |
| 04/28 | 4,055 | 4,070 | 4,055 | 4,060 | -0.12% | 9,200 | 391億5688万 | +1.83% |
| 04/25 | 4,065 | 4,075 | 4,035 | 4,065 | 0% | 14,800 | 392億511万 | +2.03% |
| 04/24 | 4,030 | 4,070 | 4,030 | 4,065 | +0.49% | 10,800 | 392億511万 | +2.14% |
| 04/23 | 4,085 | 4,085 | 4,030 | 4,045 | -0.25% | 39,400 | 390億1222万 | +1.74% |
| 04/22 | （IR情報）15:30 2025年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/22 | （IR情報）15:30 2025年12月期第1四半期決算説明資料 |
| 04/22 | 4,045 | 4,065 | 4,030 | 4,055 | +0.37% | 20,600 | 391億866万 | +2.09% |
| 04/21 | 4,020 | 4,045 | 4,020 | 4,040 | +0.5% | 16,800 | 389億6399万 | +1.81% |
| 04/18 | 3,995 | 4,020 | 3,995 | 4,020 | +0.75% | 17,800 | 387億7110万 | +1.41% |
| 04/17 | 3,990 | 4,000 | 3,990 | 3,990 | -0.13% | 4,200 | 384億8177万 | +0.73% |
| 04/16 | 3,980 | 4,000 | 3,975 | 3,995 | +0.5% | 10,800 | 385億2999万 | +0.91% |
| 04/15 | 3,970 | 3,975 | 3,960 | 3,975 | +0.38% | 6,200 | 383億3710万 | +0.48% |
| 04/14 | 3,975 | 3,975 | 3,960 | 3,960 | +0.13% | 6,300 | 381億9243万 | +0.15% |
| 04/11 | 3,935 | 3,960 | 3,920 | 3,955 | +0.25% | 9,900 | 381億4421万 | +0.05% |
| 04/10 | 3,980 | 3,980 | 3,935 | 3,945 | +0.25% | 19,800 | 380億4776万 | -0.18% |
| 04/09 | 3,920 | 3,940 | 3,890 | 3,935 | +0.25% | 14,100 | 379億5131万 | -0.46% |
| 04/08 | 3,905 | 3,930 | 3,890 | 3,925 | +2.21% | 12,400 | 378億5487万 | -0.76% |
| 04/07 | 3,860 | 3,890 | 3,795 | 3,840 | -2.29% | 52,700 | 370億3508万 | -2.96% |
| 04/04 | 3,935 | 3,950 | 3,915 | 3,930 | -0.63% | 22,600 | 379億309万 | -0.86% |
| 04/03 | 3,950 | 3,975 | 3,930 | 3,955 | -0.63% | 30,800 | 381億4421万 | -0.28% |
| 04/02 | 3,990 | 3,990 | 3,980 | 3,980 | 0% | 3,500 | 383億8532万 | +0.3% |
| 04/01 | 3,995 | 4,000 | 3,980 | 3,980 | -0.25% | 6,500 | 383億8532万 | +0.28% |
| 03/31 | 4,005 | 4,005 | 3,980 | 3,990 | -0.37% | 11,200 | 384億8177万 | +0.5% |
| 03/28 | （IR情報）14:30 上場維持基準の適合に向けた計画に基づく進捗について |
| 03/28 | （IR情報）14:30 支配株主等に関する事項について |
| 03/28 | 3,995 | 4,005 | 3,990 | 4,005 | +0.25% | 10,800 | 386億2643万 | +0.86% |
| 03/27 | 3,985 | 4,000 | 3,985 | 3,995 | +0.25% | 14,600 | 385億2999万 | +0.6% |
| 03/26 | 3,985 | 3,990 | 3,985 | 3,985 | -0.13% | 6,000 | 384億3354万 | +0.33% |
| 03/25 | 3,975 | 3,990 | 3,970 | 3,990 | +0.38% | 20,800 | 384億8177万 | +0.43% |
| 03/24 | 3,975 | 3,980 | 3,970 | 3,975 | +0.13% | 11,300 | 383億3710万 | +0.03% |
| 03/21 | 3,960 | 3,975 | 3,960 | 3,970 | +0.25% | 14,100 | 382億8887万 | -0.13% |
| 03/19 | 3,955 | 3,960 | 3,955 | 3,960 | +0.13% | 12,400 | 381億9243万 | -0.43% |
| 03/18 | 3,950 | 3,955 | 3,945 | 3,955 | +0.13% | 8,100 | 381億4421万 | -0.68% |
| 03/17 | 3,950 | 3,950 | 3,945 | 3,950 | +0.13% | 7,200 | 380億9598万 | -0.88% |
| 03/14 | 3,945 | 3,950 | 3,940 | 3,945 | +0.13% | 14,000 | 380億4776万 | -1.05% |
| 03/13 | （5%ルール）Dunkin'Brands International HD Ltd.（37.98%）不二家（37.98%） |
| 03/13 | 3,935 | 3,940 | 3,930 | 3,940 | +0.25% | 8,900 | 379億9954万 | -1.25% |
| 03/12 | 3,925 | 3,935 | 3,925 | 3,930 | +0.13% | 4,000 | 379億309万 | -1.58% |
| 03/11 | 3,925 | 3,935 | 3,915 | 3,925 | -0.25% | 23,100 | 378億5487万 | -1.78% |
| 03/10 | 3,930 | 3,935 | 3,920 | 3,935 | +0.13% | 19,000 | 379億5131万 | -1.63% |
| 03/07 | 3,920 | 3,935 | 3,905 | 3,930 | -0.13% | 47,300 | 379億309万 | -1.82% |
| 03/06 | （IR情報）11:25 株式の立会外分売終了に関するお知らせ |
| 03/06 | 3,950 | 3,955 | 3,930 | 3,935 | -0.63% | 176,900 | 379億5131万 | -1.77% |
| 03/05 | （IR情報）16:50 株式の立会外分売実施に関するお知らせ |
| 03/05 | 3,965 | 4,025 | 3,950 | 3,960 | -0.5% | 70,700 | 381億9243万 | -1.22% |
| 03/04 | 3,985 | 3,990 | 3,980 | 3,980 | -0.38% | 18,500 | 383億8532万 | -0.77% |
| 03/03 | 4,000 | 4,000 | 3,990 | 3,995 | 0% | 4,200 | 385億2999万 | -0.42% |
| 02/28 | 3,995 | 4,000 | 3,990 | 3,995 | -0.13% | 8,700 | 385億2999万 | -0.42% |
| 02/27 | 3,995 | 4,000 | 3,990 | 4,000 | 0% | 16,300 | 385億7821万 | -0.3% |
| 02/26 | （IR情報）15:30 株式の立会外分売に関するお知らせ |
| 02/26 | 4,005 | 4,010 | 4,000 | 4,000 | -0.12% | 6,300 | 385億7821万 | -0.3% |
| 02/25 | 4,010 | 4,010 | 4,000 | 4,005 | -0.12% | 5,700 | 386億2643万 | -0.17% |
| 02/21 | 4,000 | 4,010 | 4,000 | 4,010 | +0.25% | 1,400 | 386億7466万 | -0.02% |
| 02/20 | 4,005 | 4,005 | 4,000 | 4,000 | -0.12% | 1,300 | 385億7821万 | -0.27% |
| 02/19 | 4,005 | 4,010 | 4,000 | 4,005 | -0.25% | 3,100 | 386億2643万 | -0.15% |
| 02/18 | 4,015 | 4,020 | 4,000 | 4,015 | 0% | 7,000 | 387億2288万 | +0.12% |
| 02/17 | 4,020 | 4,020 | 4,010 | 4,015 | -0.12% | 2,000 | 387億2288万 | +0.12% |
| 02/14 | 4,005 | 4,020 | 4,005 | 4,020 | +0.37% | 3,800 | 387億7110万 | +0.25% |
| 02/13 | 4,020 | 4,025 | 4,005 | 4,005 | -0.37% | 7,900 | 386億2643万 | -0.12% |
| 02/12 | 4,025 | 4,040 | 4,005 | 4,020 | -1.47% | 17,400 | 387億7110万 | +0.22% |
| 02/10 | （IR情報）15:30 2024年12月期決算説明資料 |
| 02/10 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 02/10 | （IR情報）15:30 2024年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 4,040 | 4,080 | 4,040 | 4,080 | +1.49% | 23,400 | 393億4978万 | +1.69% |
| 02/07 | 4,010 | 4,020 | 4,010 | 4,020 | +0.25% | 4,600 | 387億7110万 | +0.25% |
| 02/06 | 4,010 | 4,010 | 4,010 | 4,010 | -0.12% | 700 | 386億7466万 | +0.02% |
| 02/05 | 4,010 | 4,015 | 4,010 | 4,015 | +0.12% | 3,700 | 387億2288万 | +0.1% |
| 02/04 | 4,010 | 4,020 | 4,010 | 4,010 | 0% | 1,800 | 386億7466万 | -0.07% |
| 02/03 | 4,020 | 4,020 | 4,010 | 4,010 | -0.25% | 2,700 | 386億7466万 | -0.15% |
| 01/31 | 4,025 | 4,025 | 4,015 | 4,020 | 0% | 1,400 | 387億7110万 | +0.02% |
| 01/30 | 4,010 | 4,020 | 4,010 | 4,020 | +0.25% | 2,400 | 387億7110万 | -0.02% |
| 01/29 | 4,015 | 4,025 | 4,010 | 4,010 | 0% | 3,000 | 386億7466万 | -0.35% |
| 01/28 | 4,005 | 4,015 | 4,005 | 4,010 | +0.25% | 4,200 | 386億7466万 | -0.4% |
| 01/27 | 4,010 | 4,015 | 4,000 | 4,000 | 0% | 4,100 | 385億7821万 | -0.72% |
| 01/24 | 4,010 | 4,020 | 4,000 | 4,000 | -0.25% | 4,300 | 385億7821万 | -0.84% |
| 01/23 | 4,005 | 4,010 | 4,000 | 4,010 | +0.25% | 3,300 | 386億7466万 | -0.72% |
| 01/22 | 3,995 | 4,005 | 3,995 | 4,000 | +0.13% | 3,500 | 385億7821万 | -1.09% |
| 01/21 | 3,995 | 4,005 | 3,995 | 3,995 | 0% | 3,800 | 385億2999万 | -1.31% |
| 01/20 | 4,000 | 4,005 | 3,995 | 3,995 | +0.13% | 2,500 | 385億2999万 | -1.41% |
| 01/17 | 4,000 | 4,005 | 3,990 | 3,990 | -0.25% | 5,400 | 384億8177万 | -1.6% |
| 01/16 | 4,005 | 4,010 | 3,995 | 4,000 | +0.13% | 3,900 | 385億7821万 | -1.4% |
| 01/15 | 4,005 | 4,005 | 3,995 | 3,995 | 0% | 1,900 | 385億2999万 | -1.6% |
| 01/14 | 4,005 | 4,005 | 3,980 | 3,995 | -0.25% | 19,400 | 385億2999万 | -1.67% |
| 01/10 | 4,010 | 4,015 | 4,005 | 4,005 | -0.12% | 3,800 | 386億2643万 | -1.48% |
| 01/09 | 4,020 | 4,020 | 4,005 | 4,010 | -0.25% | 6,600 | 386億7466万 | -1.38% |
| 01/08 | 4,040 | 4,040 | 4,020 | 4,020 | -0.37% | 5,000 | 387億7110万 | -1.16% |
| 01/07 | 4,050 | 4,050 | 4,035 | 4,035 | -0.25% | 4,600 | 389億1577万 | -0.76% |
| 01/06 | 4,020 | 4,045 | 4,020 | 4,045 | +0.62% | 12,400 | 390億1222万 | -0.49% |
| 2024 |
| 12/30 | 4,015 | 4,035 | 4,015 | 4,020 | +0.25% | 11,500 | 387億7110万 | -1.08% |
| 12/27 | 4,010 | 4,015 | 3,995 | 4,010 | -1.23% | 20,700 | 386億7466万 | -1.3% |
| 12/26 | 4,070 | 4,070 | 4,050 | 4,060 | 0% | 25,400 | 391億5688万 | -0.07% |
| 12/25 | 4,075 | 4,080 | 4,060 | 4,060 | -0.37% | 11,800 | 391億5688万 | -0.02% |
| 12/24 | 4,090 | 4,090 | 4,070 | 4,075 | -0.37% | 15,700 | 393億155万 | +0.42% |
| 12/23 | 4,090 | 4,090 | 4,080 | 4,090 | +0.12% | 7,900 | 394億4622万 | +0.86% |
| 12/20 | （5%ルール）不二家（40.48%）ダンキンブランズインターナショナル HDリミテッ…（40.48%） |
| 12/20 | 4,090 | 4,090 | 4,080 | 4,085 | +0.12% | 7,800 | 393億9800万 | +0.84% |
| 12/19 | 4,060 | 4,080 | 4,055 | 4,080 | +0.49% | 9,100 | 393億4978万 | +0.79% |
| 12/18 | 4,080 | 4,090 | 4,060 | 4,060 | -0.61% | 16,700 | 391億5688万 | +0.32% |
| 12/17 | 4,120 | 4,120 | 4,085 | 4,085 | -0.85% | 12,600 | 393億9800万 | +0.84% |
| 12/16 | 4,140 | 4,150 | 4,120 | 4,120 | -0.48% | 11,000 | 397億3556万 | +1.6% |
| 12/13 | 4,130 | 4,160 | 4,120 | 4,140 | +0.24% | 16,400 | 399億2845万 | +2.05% |
