| 2024 |
| 04/26 | 3,505 | 3,511 | 3,473 | 3,499 | -0.43% | 748,100 | 1兆268億 | +2.88% |
| 04/25 | 3,525 | 3,534 | 3,505 | 3,514 | +0.23% | 676,700 | 1兆312億 | +3.38% |
| 04/24 | 3,541 | 3,559 | 3,492 | 3,506 | -1.21% | 1,107,200 | 1兆288億 | +3.24% |
| 04/23 | 3,516 | 3,570 | 3,489 | 3,549 | +1.08% | 943,500 | 1兆414億 | +4.6% |
| 04/22 | 3,453 | 3,519 | 3,441 | 3,511 | +2.21% | 1,638,800 | 1兆303億 | +3.66% |
| 04/19 | 3,387 | 3,438 | 3,377 | 3,435 | +1.15% | 1,357,300 | 1兆80億 | +1.51% |
| 04/18 | 3,373 | 3,410 | 3,366 | 3,396 | +1.01% | 702,900 | 9965億8676万 | +0.38% |
| 04/17 | 3,401 | 3,405 | 3,359 | 3,362 | -0.56% | 843,000 | 9866億915万 | -0.59% |
| 04/16 | 3,360 | 3,394 | 3,320 | 3,381 | +0.33% | 928,300 | 9921億8487万 | -0.06% |
| 04/15 | 3,334 | 3,370 | 3,317 | 3,370 | +1.08% | 844,300 | 9889億5683万 | -0.41% |
| 04/12 | 3,318 | 3,340 | 3,292 | 3,334 | +1.31% | 927,900 | 9783億9230万 | -1.51% |
| 04/11 | 3,318 | 3,320 | 3,272 | 3,291 | -1.47% | 1,181,900 | 9657億7356万 | -2.83% |
| 04/10 | 3,364 | 3,427 | 3,337 | 3,340 | -0.12% | 1,656,500 | 9801億5306万 | -1.42% |
| 04/09 | （IR情報）15:00 通期連結業績予想の修正に関するお知らせ |
| 04/09 | 3,350 | 3,355 | 3,328 | 3,344 | -0.09% | 627,400 | 9813億2689万 | -1.3% |
| 04/08 | 3,353 | 3,372 | 3,341 | 3,347 | +0.03% | 562,200 | 9822億727万 | -1.18% |
| 04/05 | 3,339 | 3,349 | 3,312 | 3,346 | +0.39% | 731,900 | 9819億1381万 | -1.24% |
| 04/04 | 3,361 | 3,373 | 3,326 | 3,333 | -1.13% | 1,031,500 | 9780億9884万 | -1.65% |
| 04/03 | 3,380 | 3,387 | 3,360 | 3,371 | -0.24% | 832,400 | 9892億5028万 | -0.59% |
| 04/02 | 3,417 | 3,434 | 3,372 | 3,379 | -1.2% | 1,025,200 | 9915億9796万 | -0.41% |
| 04/01 | 3,390 | 3,428 | 3,372 | 3,420 | +1% | 1,043,600 | 1兆36億 | +0.8% |
| 03/29 | 3,370 | 3,398 | 3,353 | 3,386 | +2.61% | 1,579,900 | 9936億5217万 | -0.24% |
| 03/28 | 3,373 | 3,375 | 3,296 | 3,300 | -4.13% | 1,847,700 | 9684億1470万 | -2.83% |
| 03/27 | 3,451 | 3,458 | 3,427 | 3,442 | +0.12% | 1,715,200 | 1兆100億 | +1.24% |
| 03/26 | 3,424 | 3,441 | 3,402 | 3,438 | +0.29% | 954,900 | 1兆89億 | +1.09% |
| 03/25 | 3,465 | 3,466 | 3,402 | 3,428 | -0.95% | 1,408,000 | 1兆59億 | +0.79% |
| 03/22 | 3,435 | 3,467 | 3,426 | 3,461 | +0.76% | 904,000 | 1兆156億 | +1.82% |
| 03/21 | 3,433 | 3,449 | 3,420 | 3,435 | +0.41% | 1,030,800 | 1兆80億 | +1.12% |
| 03/19 | 3,410 | 3,424 | 3,396 | 3,421 | +0.32% | 889,300 | 1兆39億 | +0.74% |
| 03/18 | 3,444 | 3,445 | 3,407 | 3,410 | -0.26% | 908,200 | 1兆6億 | +0.41% |
| 03/15 | 3,406 | 3,437 | 3,395 | 3,419 | +0.21% | 1,017,300 | 1兆33億 | +0.62% |
| 03/14 | 3,388 | 3,425 | 3,374 | 3,412 | +1.04% | 946,800 | 1兆12億 | +0.18% |
| 03/13 | 3,384 | 3,396 | 3,359 | 3,377 | -0.24% | 954,700 | 9910億1104万 | -1.08% |
| 03/12 | 3,413 | 3,413 | 3,356 | 3,385 | -0.53% | 979,000 | 9933億5871万 | -1.08% |
| 03/11 | 3,415 | 3,415 | 3,372 | 3,403 | +0.12% | 1,007,600 | 9986億4097万 | -0.79% |
| 03/08 | 3,379 | 3,409 | 3,361 | 3,399 | +0.56% | 1,210,300 | 9974億6714万 | -1.13% |
| 03/07 | 3,331 | 3,380 | 3,328 | 3,380 | +1.53% | 1,361,100 | 9918億9142万 | -1.89% |
| 03/06 | 3,320 | 3,352 | 3,317 | 3,329 | 0% | 1,050,300 | 9769億2501万 | -3.54% |
| 03/05 | 3,320 | 3,340 | 3,296 | 3,329 | +0.06% | 1,281,300 | 9769億2501万 | -3.79% |
| 03/04 | 3,360 | 3,363 | 3,316 | 3,327 | -0.98% | 1,063,900 | 9763億3809万 | -4.07% |
| 03/01 | 3,384 | 3,399 | 3,360 | 3,360 | -0.5% | 869,300 | 9860億2224万 | -3.36% |
| 02/29 | 3,406 | 3,406 | 3,363 | 3,377 | -0.56% | 1,471,500 | 9910億1104万 | -3.04% |
| 02/28 | 3,393 | 3,421 | 3,384 | 3,396 | -0.12% | 972,800 | 9965億8676万 | -2.64% |
| 02/27 | 3,397 | 3,423 | 3,389 | 3,400 | +0.18% | 760,000 | 9977億6060万 | -2.66% |
| 02/26 | 3,448 | 3,460 | 3,392 | 3,394 | -1.39% | 1,309,200 | 9959億9984万 | -2.89% |
| 02/22 | 3,431 | 3,468 | 3,431 | 3,442 | +0.5% | 906,400 | 1兆100億 | -1.63% |
| 02/21 | 3,437 | 3,444 | 3,417 | 3,425 | +0.2% | 682,400 | 1兆50億 | -2.17% |
| 02/20 | 3,468 | 3,470 | 3,418 | 3,418 | -1.24% | 720,200 | 1兆30億 | -2.45% |
| 02/19 | 3,434 | 3,465 | 3,417 | 3,461 | +1.05% | 556,500 | 1兆156億 | -1.37% |
| 02/16 | 3,400 | 3,453 | 3,388 | 3,425 | +0.74% | 785,300 | 1兆50億 | -2.48% |
| 02/15 | 3,400 | 3,411 | 3,341 | 3,400 | +0.15% | 944,800 | 9977億6060万 | -3.27% |
| 02/14 | 3,419 | 3,430 | 3,381 | 3,395 | -0.73% | 1,200,600 | 9962億9330万 | -3.52% |
| 02/13 | 3,434 | 3,455 | 3,399 | 3,420 | +0.23% | 1,224,300 | 1兆36億 | -2.9% |
| 02/09 | 3,400 | 3,452 | 3,345 | 3,412 | -1.39% | 2,626,900 | 1兆12億 | -3.12% |
| 02/08 | （IR情報）14:00 (訂正)「2023年3月期第3四半期決算短信〔日本基準〕(連結)」の一部訂正について |
| 02/08 | （IR情報）14:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 3,591 | 3,647 | 3,458 | 3,460 | -4.29% | 2,248,900 | 1兆153億 | -1.76% |
| 02/07 | 3,600 | 3,630 | 3,591 | 3,615 | +0.03% | 744,500 | 1兆608億 | +2.76% |
| 02/06 | 3,585 | 3,640 | 3,584 | 3,614 | +1.06% | 990,000 | 1兆605億 | +3.05% |
| 02/05 | 3,590 | 3,604 | 3,573 | 3,576 | -0.17% | 618,300 | 1兆494億 | +2.29% |
| 02/02 | 3,619 | 3,619 | 3,569 | 3,582 | -0.69% | 668,600 | 1兆511億 | +2.78% |
| 02/01 | 3,570 | 3,610 | 3,557 | 3,607 | +1.01% | 738,700 | 1兆585億 | +3.83% |
| 01/31 | 3,530 | 3,571 | 3,523 | 3,571 | +0.99% | 705,500 | 1兆479億 | +3.18% |
| 01/30 | 3,560 | 3,575 | 3,531 | 3,536 | -0.45% | 538,300 | 1兆376億 | +2.52% |
| 01/29 | 3,560 | 3,573 | 3,543 | 3,552 | +0.37% | 461,000 | 1兆423億 | +3.26% |
| 01/26 | 3,536 | 3,555 | 3,520 | 3,539 | +0.08% | 666,100 | 1兆385億 | +3.21% |
| 01/25 | 3,510 | 3,546 | 3,505 | 3,536 | +0.63% | 635,100 | 1兆376億 | +3.45% |
| 01/24 | 3,500 | 3,517 | 3,493 | 3,514 | -0.14% | 547,400 | 1兆312億 | +3.11% |
| 01/23 | 3,500 | 3,532 | 3,499 | 3,519 | +0.54% | 746,100 | 1兆326億 | +3.41% |
| 01/22 | 3,465 | 3,510 | 3,457 | 3,500 | +1.24% | 653,100 | 1兆271億 | +3% |
| 01/19 | 3,498 | 3,500 | 3,447 | 3,457 | -0.89% | 689,800 | 1兆144億 | +1.83% |
| 01/18 | 3,500 | 3,510 | 3,479 | 3,488 | -0.57% | 691,200 | 1兆235億 | +2.8% |
| 01/17 | 3,487 | 3,533 | 3,487 | 3,508 | +0.63% | 821,600 | 1兆294億 | +3.51% |
| 01/16 | 3,556 | 3,565 | 3,484 | 3,486 | -1.91% | 834,000 | 1兆229億 | +3.04% |
| 01/15 | 3,550 | 3,560 | 3,531 | 3,554 | +0.51% | 585,100 | 1兆429億 | +5.12% |
| 01/12 | 3,565 | 3,572 | 3,522 | 3,536 | +1.17% | 1,091,600 | 1兆376億 | +4.8% |
| 01/11 | 3,539 | 3,557 | 3,491 | 3,495 | -0.31% | 1,126,500 | 1兆256億 | +3.77% |
| 01/10 | （IR情報）15:00 欧州における粉ミルクの生産能力増強ならびに孫会社の増資(特定子会社化)に関するお知らせ |
| 01/10 | 3,461 | 3,514 | 3,461 | 3,506 | +1.48% | 731,800 | 1兆288億 | +4.22% |
| 01/09 | 3,434 | 3,462 | 3,429 | 3,455 | +0.7% | 701,000 | 1兆139億 | +2.8% |
| 01/05 | 3,440 | 3,449 | 3,420 | 3,431 | +0.5% | 619,300 | 1兆68億 | +2.14% |
| 01/04 | 3,375 | 3,418 | 3,335 | 3,414 | +1.94% | 836,000 | 1兆18億 | +1.61% |
| 2023 |
| 12/29 | 3,348 | 3,360 | 3,328 | 3,349 | +0.15% | 583,400 | 9827億9419万 | -0.36% |
| 12/28 | 3,329 | 3,346 | 3,323 | 3,344 | +0.24% | 467,500 | 9813億2689万 | -0.71% |
| 12/27 | 3,306 | 3,339 | 3,306 | 3,336 | +0.94% | 551,600 | 9789億7922万 | -1.1% |
| 12/26 | 3,310 | 3,314 | 3,287 | 3,305 | -0.09% | 451,500 | 9698億8199万 | -2.16% |
| 12/25 | 3,334 | 3,334 | 3,302 | 3,308 | +0.49% | 411,100 | 9707億6237万 | -2.22% |
| 12/22 | 3,265 | 3,300 | 3,265 | 3,292 | +0.98% | 476,600 | 9660億6702万 | -2.8% |
| 12/21 | 3,285 | 3,290 | 3,258 | 3,260 | -1.45% | 869,700 | 9566億7634万 | -3.81% |
| 12/20 | 3,280 | 3,313 | 3,277 | 3,308 | +1.04% | 849,800 | 9707億6237万 | -2.48% |
| 12/19 | 3,271 | 3,285 | 3,247 | 3,274 | +0.34% | 1,032,000 | 9607億8476万 | -3.54% |
| 12/18 | 3,290 | 3,301 | 3,261 | 3,263 | -1.18% | 1,011,100 | 9575億5671万 | -3.92% |
| 12/15 | 3,353 | 3,360 | 3,282 | 3,302 | -2.8% | 1,801,600 | 9690億161万 | -2.88% |
| 12/14 | 3,397 | 3,403 | 3,356 | 3,397 | +0.24% | 798,200 | 9968億8022万 | -0.15% |
| 12/13 | 3,409 | 3,411 | 3,366 | 3,389 | -0.73% | 626,600 | 9945億3255万 | -0.32% |
| 12/12 | 3,422 | 3,427 | 3,403 | 3,414 | +0.12% | 558,400 | 1兆18億 | +0.06% |
| 12/11 | 3,415 | 3,415 | 3,381 | 3,410 | +0.62% | 610,300 | 1兆6億 | -0.38% |
| 12/08 | 3,382 | 3,389 | 3,360 | 3,389 | +0.77% | 1,014,700 | 9945億3255万 | -1.43% |
| 12/07 | 3,396 | 3,399 | 3,358 | 3,363 | -1.64% | 851,800 | 9869億261万 | -2.63% |
| 12/06 | （IR情報）16:00 北海道根釧地区新工場建設並びに生産体制再編に関するお知らせ |
| 12/06 | （IR情報）10:00 新型コロナウイルス感染症(COVID-19)に対するワクチンKD-414(変異株対応)の小児第3相臨床試験開始のお知らせ |
| 12/06 | 3,385 | 3,424 | 3,376 | 3,419 | +0.97% | 733,300 | 1兆33億 | -1.41% |
| 12/05 | 3,375 | 3,391 | 3,365 | 3,386 | -0.03% | 699,900 | 9936億5217万 | -2.62% |
| 12/04 | 3,383 | 3,392 | 3,360 | 3,387 | -0.62% | 598,000 | 9939億4563万 | -2.95% |
| 12/01 | 3,439 | 3,440 | 3,393 | 3,408 | -0.44% | 544,500 | 1兆1億 | -2.71% |
| 11/30 | 3,374 | 3,425 | 3,353 | 3,423 | +0.85% | 1,353,500 | 1兆45億 | -2.59% |
| 11/28 | （IR情報）15:00 新型コロナウイルス感染症に対する次世代mRNAワクチン(レプリコン)「コスタイベ筋注用」の国内製造販売承認取得に関するお知らせ |
