| 2024 |
| 04/23 | 3,995 | 3,995 | 3,990 | 3,995 | 0% | 3,300 | 385億2999万 | +0.1% |
| 04/22 | 4,000 | 4,000 | 3,990 | 3,995 | -0.13% | 7,200 | 385億2999万 | +0.15% |
| 04/19 | （IR情報）15:00 2024年12月期第1四半期決算短信決算説明資料 |
| 04/19 | （IR情報）15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 04/19 | 4,010 | 4,010 | 4,000 | 4,000 | 0% | 5,300 | 385億7821万 | +0.33% |
| 04/18 | 4,010 | 4,010 | 4,000 | 4,000 | 0% | 4,100 | 385億7821万 | +0.4% |
| 04/17 | 4,005 | 4,010 | 4,000 | 4,000 | -0.12% | 2,400 | 385億7821万 | +0.48% |
| 04/16 | 4,010 | 4,010 | 4,000 | 4,005 | -0.12% | 2,100 | 386億2643万 | +0.68% |
| 04/15 | 4,005 | 4,010 | 4,000 | 4,010 | +0.25% | 4,400 | 386億7466万 | +0.88% |
| 04/12 | 4,005 | 4,005 | 4,000 | 4,000 | -0.12% | 2,400 | 385億7821万 | +0.7% |
| 04/11 | 4,000 | 4,005 | 3,995 | 4,005 | +0.13% | 4,000 | 386億2643万 | +0.91% |
| 04/10 | 4,000 | 4,005 | 3,995 | 4,000 | +0.13% | 6,100 | 385億7821万 | +0.83% |
| 04/09 | 3,990 | 4,000 | 3,990 | 3,995 | +0.13% | 2,300 | 385億2999万 | +0.71% |
| 04/08 | 3,990 | 4,000 | 3,985 | 3,990 | 0% | 4,200 | 384億8177万 | +0.58% |
| 04/05 | 3,990 | 3,995 | 3,985 | 3,990 | -0.13% | 8,700 | 384億8177万 | +0.53% |
| 04/04 | 3,995 | 4,000 | 3,990 | 3,995 | 0% | 3,700 | 385億2999万 | +0.6% |
| 04/03 | 4,000 | 4,000 | 3,990 | 3,995 | 0% | 4,800 | 385億2999万 | +0.58% |
| 04/02 | 4,000 | 4,000 | 3,995 | 3,995 | -0.13% | 2,200 | 385億2999万 | +0.53% |
| 04/01 | （IR情報）16:15 支配株主等に関する事項について |
| 04/01 | 3,995 | 4,000 | 3,990 | 4,000 | +0.13% | 6,700 | 385億7821万 | +0.6% |
| 03/29 | 3,995 | 4,000 | 3,990 | 3,995 | 0% | 6,200 | 385億2999万 | +0.43% |
| 03/28 | 3,990 | 3,995 | 3,985 | 3,995 | +0.13% | 8,600 | 385億2999万 | +0.38% |
| 03/27 | 3,985 | 3,990 | 3,975 | 3,990 | +0.25% | 13,000 | 384億8177万 | +0.23% |
| 03/26 | 3,970 | 3,980 | 3,970 | 3,980 | +0.25% | 5,800 | 383億8532万 | -0.08% |
| 03/25 | 3,975 | 3,975 | 3,965 | 3,970 | +0.13% | 5,700 | 382億8887万 | -0.38% |
| 03/22 | 3,970 | 3,970 | 3,960 | 3,965 | 0% | 7,700 | 382億4065万 | -0.58% |
| 03/21 | 3,955 | 3,965 | 3,950 | 3,965 | +0.38% | 10,400 | 382億4065万 | -0.65% |
| 03/19 | 3,950 | 3,950 | 3,945 | 3,950 | 0% | 10,900 | 380億9598万 | -1.1% |
| 03/18 | 3,935 | 3,950 | 3,930 | 3,950 | +0.51% | 14,100 | 380億9598万 | -1.2% |
| 03/15 | 3,930 | 3,930 | 3,925 | 3,930 | 0% | 6,900 | 379億309万 | -1.82% |
| 03/14 | 3,925 | 3,930 | 3,925 | 3,930 | +0.13% | 2,900 | 379億309万 | -1.92% |
| 03/13 | （IR情報）17:00 上場維持基準の適合に向けた計画に基づく進捗及び計画期間の変更について |
| 03/13 | （5%ルール）Dunkin'Brands International HD Ltd.（40.48%）不二家（40.48%） |
| 03/13 | 3,930 | 3,935 | 3,925 | 3,925 | -0.13% | 7,600 | 378億5487万 | -2.17% |
| 03/12 | 3,930 | 3,930 | 3,920 | 3,930 | +0.26% | 6,200 | 379億309万 | -2.17% |
| 03/11 | 3,935 | 3,935 | 3,920 | 3,920 | -0.38% | 20,900 | 378億665万 | -2.54% |
| 03/08 | 3,935 | 3,935 | 3,930 | 3,935 | 0% | 10,100 | 379億5131万 | -2.28% |
| 03/07 | 3,945 | 3,945 | 3,930 | 3,935 | -0.25% | 30,200 | 379億5131万 | -2.41% |
| 03/06 | （IR情報）11:40 株式の立会外分売終了に関するお知らせ |
| 03/06 | 3,905 | 3,945 | 3,900 | 3,945 | -1.38% | 158,100 | 380億4776万 | -2.28% |
| 03/05 | （IR情報）16:00 株式の立会外分売実施に関するお知らせ |
| 03/05 | 4,005 | 4,005 | 4,000 | 4,000 | -0.25% | 27,000 | 385億7821万 | -1.01% |
| 03/04 | 4,020 | 4,020 | 4,010 | 4,010 | -0.25% | 8,200 | 386億7466万 | -0.82% |
| 03/01 | 4,025 | 4,030 | 4,020 | 4,020 | -0.5% | 4,000 | 387億7110万 | -0.59% |
| 02/29 | 4,025 | 4,040 | 4,025 | 4,040 | +0.37% | 4,500 | 389億6399万 | -0.12% |
| 02/28 | 4,030 | 4,035 | 4,025 | 4,025 | -0.37% | 8,200 | 388億1932万 | -0.52% |
| 02/27 | （IR情報）15:00 株式の立会外分売に関するお知らせ |
| 02/27 | 4,050 | 4,050 | 4,040 | 4,040 | -0.25% | 1,700 | 389億6399万 | -0.17% |
| 02/26 | 4,055 | 4,055 | 4,045 | 4,050 | 0% | 2,800 | 390億6044万 | +0.07% |
| 02/22 | 4,045 | 4,050 | 4,045 | 4,050 | +0.25% | 900 | 390億6044万 | +0.1% |
| 02/21 | 4,045 | 4,050 | 4,040 | 4,040 | 0% | 3,700 | 389億6399万 | -0.15% |
| 02/20 | 4,035 | 4,040 | 4,035 | 4,040 | +0.12% | 1,400 | 389億6399万 | -0.15% |
| 02/19 | 4,040 | 4,040 | 4,035 | 4,035 | 0% | 1,400 | 389億1577万 | -0.27% |
| 02/16 | 4,040 | 4,040 | 4,035 | 4,035 | -0.12% | 2,800 | 389億1577万 | -0.27% |
| 02/15 | 4,045 | 4,050 | 4,035 | 4,040 | 0% | 1,900 | 389億6399万 | -0.15% |
| 02/14 | 4,050 | 4,050 | 4,040 | 4,040 | 0% | 1,600 | 389億6399万 | -0.17% |
| 02/13 | 4,050 | 4,050 | 4,040 | 4,040 | -0.37% | 5,700 | 389億6399万 | -0.17% |
| 02/09 | （IR情報）15:50 2023年12月決算説明 |
| 02/09 | （IR情報）15:00 2023年12月期決算短信〔日本基準〕(連結) |
| 02/09 | 4,045 | 4,055 | 4,045 | 4,055 | 0% | 3,200 | 391億866万 | +0.2% |
| 02/08 | 4,055 | 4,055 | 4,045 | 4,055 | +0.12% | 1,700 | 391億866万 | +0.22% |
| 02/07 | 4,055 | 4,055 | 4,050 | 4,050 | -0.12% | 1,200 | 390億6044万 | +0.12% |
| 02/06 | 4,055 | 4,055 | 4,050 | 4,055 | +0.12% | 1,800 | 391億866万 | +0.27% |
| 02/05 | 4,055 | 4,055 | 4,045 | 4,050 | +0.12% | 1,600 | 390億6044万 | +0.15% |
| 02/02 | 4,055 | 4,055 | 4,045 | 4,045 | -0.12% | 2,900 | 390億1222万 | 0% |
| 02/01 | 4,055 | 4,055 | 4,045 | 4,050 | -0.12% | 1,400 | 390億6044万 | +0.1% |
| 01/31 | 4,050 | 4,055 | 4,045 | 4,055 | +0.12% | 1,200 | 391億866万 | +0.22% |
| 01/30 | 4,045 | 4,055 | 4,045 | 4,050 | +0.12% | 1,600 | 390億6044万 | +0.1% |
| 01/29 | 4,050 | 4,050 | 4,045 | 4,045 | -0.12% | 1,400 | 390億1222万 | -0.02% |
| 01/26 | 4,050 | 4,050 | 4,040 | 4,050 | 0% | 2,200 | 390億6044万 | +0.07% |
| 01/25 | 4,050 | 4,050 | 4,040 | 4,050 | 0% | 1,700 | 390億6044万 | +0.07% |
| 01/24 | 4,045 | 4,050 | 4,040 | 4,050 | +0.12% | 1,400 | 390億6044万 | +0.07% |
| 01/23 | 4,050 | 4,050 | 4,045 | 4,045 | -0.12% | 1,900 | 390億1222万 | -0.07% |
| 01/22 | 4,050 | 4,050 | 4,040 | 4,050 | +0.12% | 3,200 | 390億6044万 | +0.02% |
| 01/19 | 4,040 | 4,045 | 4,035 | 4,045 | +0.25% | 1,500 | 390億1222万 | -0.12% |
| 01/18 | 4,035 | 4,045 | 4,035 | 4,035 | -0.25% | 2,900 | 389億1577万 | -0.39% |
| 01/17 | 4,045 | 4,050 | 4,040 | 4,045 | +0.12% | 1,900 | 390億1222万 | -0.17% |
| 01/16 | 4,040 | 4,045 | 4,040 | 4,040 | 0% | 2,900 | 389億6399万 | -0.32% |
| 01/15 | 4,045 | 4,050 | 4,040 | 4,040 | 0% | 2,800 | 389億6399万 | -0.37% |
| 01/12 | 4,040 | 4,045 | 4,035 | 4,040 | 0% | 2,900 | 389億6399万 | -0.39% |
| 01/11 | 4,045 | 4,050 | 4,040 | 4,040 | -0.12% | 3,900 | 389億6399万 | -0.42% |
| 01/10 | 4,050 | 4,055 | 4,045 | 4,045 | 0% | 3,000 | 390億1222万 | -0.34% |
| 01/09 | 4,050 | 4,050 | 4,045 | 4,045 | +0.12% | 5,400 | 390億1222万 | -0.37% |
| 01/05 | 4,035 | 4,050 | 4,035 | 4,040 | +0.12% | 1,200 | 389億6399万 | -0.52% |
| 01/04 | 4,035 | 4,045 | 4,035 | 4,035 | 0% | 3,600 | 389億1577万 | -0.66% |
| 2023 |
| 12/29 | 4,030 | 4,045 | 4,030 | 4,035 | +0.25% | 4,000 | 389億1577万 | -0.69% |
| 12/28 | 4,000 | 4,040 | 4,000 | 4,025 | -0.86% | 10,400 | 388億1932万 | -0.98% |
| 12/27 | 4,075 | 4,075 | 4,060 | 4,060 | -0.25% | 20,000 | 391億5688万 | -0.15% |
| 12/26 | 4,060 | 4,070 | 4,060 | 4,070 | +0.25% | 7,100 | 392億5333万 | +0.1% |
| 12/25 | 4,065 | 4,065 | 4,060 | 4,060 | +0.12% | 4,300 | 391億5688万 | -0.12% |
| 12/22 | 4,060 | 4,065 | 4,055 | 4,055 | -0.12% | 5,600 | 391億866万 | -0.27% |
| 12/21 | 4,055 | 4,060 | 4,055 | 4,060 | +0.12% | 2,900 | 391億5688万 | -0.12% |
| 12/20 | 4,065 | 4,065 | 4,055 | 4,055 | 0% | 3,300 | 391億866万 | -0.25% |
| 12/19 | 4,055 | 4,060 | 4,050 | 4,055 | +0.12% | 3,500 | 391億866万 | -0.25% |
| 12/18 | 4,060 | 4,060 | 4,050 | 4,050 | -0.25% | 4,800 | 390億6044万 | -0.34% |
| 12/15 | 4,060 | 4,065 | 4,055 | 4,060 | -0.12% | 5,900 | 391億5688万 | -0.07% |
| 12/14 | 4,065 | 4,075 | 4,065 | 4,065 | -0.25% | 3,300 | 392億511万 | +0.12% |
| 12/13 | 4,075 | 4,075 | 4,070 | 4,075 | +0.12% | 2,700 | 393億155万 | +0.32% |
| 12/12 | 4,075 | 4,075 | 4,070 | 4,070 | 0% | 3,500 | 392億5333万 | +0.15% |
| 12/11 | 4,075 | 4,075 | 4,065 | 4,070 | +0.12% | 3,800 | 392億5333万 | +0.1% |
| 12/08 | 4,075 | 4,075 | 4,060 | 4,065 | -0.25% | 7,300 | 392億511万 | -0.1% |
| 12/07 | 4,080 | 4,080 | 4,065 | 4,075 | 0% | 5,700 | 393億155万 | +0.05% |
| 12/06 | 4,080 | 4,080 | 4,070 | 4,075 | 0% | 3,500 | 393億155万 | -0.02% |
| 12/05 | 4,070 | 4,075 | 4,070 | 4,075 | +0.12% | 1,700 | 393億155万 | -0.12% |
| 12/04 | 4,075 | 4,080 | 4,070 | 4,070 | -0.12% | 6,400 | 392億5333万 | -0.29% |
| 12/01 | 4,070 | 4,075 | 4,070 | 4,075 | 0% | 2,600 | 393億155万 | -0.24% |
| 11/30 | 4,075 | 4,075 | 4,070 | 4,075 | +0.12% | 2,700 | 393億155万 | -0.32% |
| 11/29 | 4,075 | 4,075 | 4,070 | 4,070 | 0% | 2,600 | 392億5333万 | -0.51% |
| 11/28 | 4,070 | 4,075 | 4,060 | 4,070 | 0% | 5,500 | 392億5333万 | -0.59% |
| 11/27 | 4,070 | 4,070 | 4,065 | 4,070 | +0.12% | 2,200 | 392億5333万 | -0.71% |
