| 2024 |
| 07/26 | 4,280 | 4,295 | 4,200 | 4,250 | 0% | 16,200 | 409億8935万 | +2.68% |
| 07/25 | 4,135 | 4,275 | 4,135 | 4,250 | +0.83% | 29,700 | 409億8935万 | +2.81% |
| 07/24 | 4,300 | 4,365 | 4,195 | 4,215 | -1.98% | 57,000 | 406億5179万 | +2.08% |
| 07/23 | 4,710 | 4,710 | 4,240 | 4,300 | -8.7% | 191,500 | 414億7158万 | +4.27% |
| 07/22 | 4,865 | 4,865 | 4,530 | 4,710 | +13.09% | 258,400 | 454億2584万 | +14.46% |
| 07/19 | （IR情報）15:00 2024年12月期第2四半期決算説明資料 |
| 07/19 | （IR情報）15:00 2024年12月期第2四半期決算短信〔日本基準〕(連結) |
| 07/19 | 4,175 | 4,185 | 4,115 | 4,165 | -0.72% | 38,800 | 401億6956万 | +1.86% |
| 07/18 | 4,100 | 4,195 | 4,090 | 4,195 | +2.19% | 35,400 | 404億5890万 | +2.67% |
| 07/17 | 4,080 | 4,110 | 4,070 | 4,105 | +0.61% | 12,900 | 395億9089万 | +0.59% |
| 07/16 | 4,080 | 4,090 | 4,065 | 4,080 | +0.37% | 5,200 | 393億4978万 | +0.02% |
| 07/12 | 4,060 | 4,080 | 4,055 | 4,065 | -0.12% | 3,500 | 392億511万 | -0.32% |
| 07/11 | 4,065 | 4,080 | 4,060 | 4,070 | +0.12% | 3,100 | 392億5333万 | -0.17% |
| 07/10 | 4,085 | 4,085 | 4,065 | 4,065 | -0.49% | 5,200 | 392億511万 | -0.27% |
| 07/09 | 4,100 | 4,105 | 4,075 | 4,085 | -0.12% | 5,100 | 393億9800万 | +0.25% |
| 07/08 | 4,085 | 4,100 | 4,080 | 4,090 | +0.37% | 11,000 | 394億4622万 | +0.39% |
| 07/05 | 4,080 | 4,080 | 4,065 | 4,075 | -0.12% | 3,500 | 393億155万 | +0.07% |
| 07/04 | 4,050 | 4,080 | 4,050 | 4,080 | +0.62% | 6,100 | 393億4978万 | +0.22% |
| 07/03 | 4,050 | 4,060 | 4,050 | 4,055 | +0.12% | 3,400 | 391億866万 | -0.34% |
| 07/02 | 4,060 | 4,070 | 4,050 | 4,050 | -0.25% | 6,300 | 390億6044万 | -0.44% |
| 07/01 | 4,055 | 4,075 | 4,055 | 4,060 | +0.12% | 5,700 | 391億5688万 | -0.17% |
| 06/28 | 4,040 | 4,055 | 4,035 | 4,055 | +0.37% | 6,500 | 391億866万 | -0.27% |
| 06/27 | 4,000 | 4,055 | 4,000 | 4,040 | -1.1% | 20,600 | 389億6399万 | -0.62% |
| 06/26 | 4,100 | 4,105 | 4,080 | 4,085 | -0.61% | 25,600 | 393億9800万 | +0.49% |
| 06/25 | 4,125 | 4,145 | 4,110 | 4,110 | -0.36% | 15,500 | 396億3911万 | +1.16% |
| 06/24 | 4,140 | 4,145 | 4,105 | 4,125 | +0.49% | 15,200 | 397億8378万 | +1.6% |
| 06/21 | 4,115 | 4,120 | 4,080 | 4,105 | -0.24% | 11,000 | 395億9089万 | +1.18% |
| 06/20 | 4,125 | 4,140 | 4,105 | 4,115 | -0.24% | 11,000 | 396億8733万 | +1.53% |
| 06/19 | 4,090 | 4,135 | 4,085 | 4,125 | +1.1% | 17,100 | 397億8378万 | +1.88% |
| 06/18 | 4,090 | 4,090 | 4,080 | 4,080 | 0% | 3,900 | 393億4978万 | +0.87% |
| 06/17 | 4,080 | 4,090 | 4,075 | 4,080 | +0.25% | 9,800 | 393億4978万 | +0.94% |
| 06/14 | 4,075 | 4,075 | 4,065 | 4,070 | -0.12% | 4,400 | 392億5333万 | +0.77% |
| 06/13 | 4,075 | 4,080 | 4,060 | 4,075 | +0.12% | 4,200 | 393億155万 | +0.97% |
| 06/12 | 4,070 | 4,075 | 4,065 | 4,070 | +0.12% | 7,000 | 392億5333万 | +0.92% |
| 06/11 | 4,060 | 4,065 | 4,055 | 4,065 | +0.25% | 5,200 | 392億511万 | +0.84% |
| 06/10 | 4,050 | 4,055 | 4,050 | 4,055 | +0.25% | 5,000 | 391億866万 | +0.67% |
| 06/07 | 4,045 | 4,050 | 4,045 | 4,045 | +0.12% | 4,000 | 390億1222万 | +0.47% |
| 06/06 | 4,055 | 4,055 | 4,040 | 4,040 | -0.25% | 3,200 | 389億6399万 | +0.37% |
| 06/05 | 4,050 | 4,050 | 4,045 | 4,050 | +0.12% | 2,700 | 390億6044万 | +0.67% |
| 06/04 | 4,050 | 4,050 | 4,040 | 4,045 | -0.12% | 3,200 | 390億1222万 | +0.6% |
| 06/03 | 4,045 | 4,050 | 4,040 | 4,050 | +0.37% | 7,300 | 390億6044万 | +0.77% |
| 05/31 | 4,030 | 4,045 | 4,030 | 4,035 | +0.12% | 3,500 | 389億1577万 | +0.45% |
| 05/30 | 4,045 | 4,045 | 4,030 | 4,030 | -0.37% | 2,600 | 388億6755万 | +0.37% |
| 05/29 | 4,025 | 4,045 | 4,025 | 4,045 | +0.5% | 2,800 | 390億1222万 | +0.77% |
| 05/28 | 4,025 | 4,035 | 4,025 | 4,025 | 0% | 1,300 | 388億1932万 | +0.32% |
| 05/27 | 4,035 | 4,035 | 4,025 | 4,025 | -0.25% | 2,000 | 388億1932万 | +0.35% |
| 05/24 | 4,040 | 4,040 | 4,035 | 4,035 | -0.12% | 1,700 | 389億1577万 | +0.62% |
| 05/23 | 4,035 | 4,045 | 4,030 | 4,040 | -0.12% | 2,600 | 389億6399万 | +0.77% |
| 05/22 | 4,040 | 4,045 | 4,035 | 4,045 | +0.25% | 6,700 | 390億1222万 | +0.92% |
| 05/21 | 4,025 | 4,035 | 4,025 | 4,035 | +0.12% | 4,000 | 389億1577万 | +0.72% |
| 05/20 | 4,020 | 4,030 | 4,015 | 4,030 | +0.37% | 3,900 | 388億6755万 | +0.62% |
| 05/17 | 4,015 | 4,015 | 4,005 | 4,015 | +0.12% | 1,600 | 387億2288万 | +0.27% |
| 05/16 | 4,025 | 4,025 | 4,010 | 4,010 | -0.25% | 3,800 | 386億7466万 | +0.17% |
| 05/15 | 4,015 | 4,020 | 4,010 | 4,020 | +0.25% | 5,500 | 387億7110万 | +0.45% |
| 05/14 | 4,010 | 4,010 | 4,005 | 4,010 | 0% | 3,800 | 386億7466万 | +0.22% |
| 05/13 | 4,010 | 4,010 | 4,005 | 4,010 | +0.25% | 3,700 | 386億7466万 | +0.25% |
| 05/10 | 4,010 | 4,010 | 4,000 | 4,000 | -0.12% | 3,700 | 385億7821万 | 0% |
| 05/09 | 4,000 | 4,010 | 4,000 | 4,005 | +0.13% | 2,300 | 386億2643万 | +0.15% |
| 05/08 | 4,000 | 4,010 | 4,000 | 4,000 | -0.12% | 3,000 | 385億7821万 | +0.03% |
| 05/07 | 4,005 | 4,005 | 4,000 | 4,005 | 0% | 3,600 | 386億2643万 | +0.15% |
| 05/02 | 4,005 | 4,005 | 4,000 | 4,005 | 0% | 2,500 | 386億2643万 | +0.15% |
| 05/01 | 4,005 | 4,005 | 4,000 | 4,005 | +0.13% | 2,400 | 386億2643万 | +0.18% |
| 04/30 | 4,000 | 4,005 | 4,000 | 4,000 | 0% | 2,300 | 385億7821万 | +0.08% |
| 04/26 | 4,000 | 4,000 | 3,995 | 4,000 | 0% | 1,400 | 385億7821万 | +0.1% |
| 04/25 | 4,000 | 4,000 | 3,995 | 4,000 | +0.13% | 1,900 | 385億7821万 | +0.15% |
| 04/24 | 3,995 | 4,000 | 3,995 | 3,995 | 0% | 2,800 | 385億2999万 | +0.05% |
| 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% |
| 02/27 | （IR情報）15:00 株式の立会外分売に関するお知らせ |
