| 2024 |
| 09/18 | 5,422 | 5,474 | 5,394 | 5,442 | +0.26% | 270,600 | 5603億235万 | +0.61% |
| 09/17 | 5,434 | 5,465 | 5,396 | 5,428 | +0.82% | 312,100 | 5588億6093万 | +0.56% |
| 09/13 | （自社株買い）取締役会(2024年5月10日)での決議状況(取得期間2024年5月10日～2025年3月31日) |
| 09/13 | 5,444 | 5,444 | 5,357 | 5,384 | -0.88% | 404,900 | 5543億3073万 | -0.04% |
| 09/12 | 5,412 | 5,458 | 5,372 | 5,432 | +0.56% | 372,300 | 5592億7276万 | +1.1% |
| 09/11 | 5,560 | 5,560 | 5,367 | 5,402 | -2.93% | 445,200 | 5561億8399万 | +0.88% |
| 09/10 | 5,533 | 5,619 | 5,533 | 5,565 | +0.98% | 396,900 | 5729億6630万 | +4.27% |
| 09/09 | 5,474 | 5,547 | 5,453 | 5,511 | +0.07% | 346,100 | 5674億651万 | +3.88% |
| 09/09 | （空売り報告）JPM Securities Japan Co Ltd. 1,111,283株（1.07%）+0.09% |
| 09/06 | 5,540 | 5,577 | 5,502 | 5,507 | +0.75% | 399,200 | 5669億9468万 | +4.18% |
| 09/05 | 5,389 | 5,493 | 5,362 | 5,466 | +0.94% | 305,700 | 5627億7336万 | +4.02% |
| 09/04 | 5,513 | 5,564 | 5,401 | 5,415 | -2.34% | 503,800 | 5575億2246万 | +3.44% |
| 09/03 | 5,493 | 5,568 | 5,490 | 5,545 | +0.95% | 317,400 | 5709億712万 | +6.33% |
| 09/02 | （IR情報）15:40 自己株式の取得状況に関するお知らせ |
| 09/02 | 5,450 | 5,493 | 5,437 | 5,493 | +0.53% | 254,300 | 5655億5325万 | +5.84% |
| 08/30 | 5,499 | 5,514 | 5,454 | 5,464 | -1.23% | 400,300 | 5625億6745万 | +5.79% |
| 08/30 | （空売り報告）JPM Securities Japan Co Ltd. 1,017,514株（0.98%）-0.02% |
| 08/29 | 5,492 | 5,532 | 5,461 | 5,532 | +0.97% | 304,900 | 5695億6865万 | +7.54% |
| 08/28 | 5,555 | 5,579 | 5,467 | 5,479 | -0.9% | 320,400 | 5641億1183万 | +7.05% |
| 08/27 | 5,478 | 5,529 | 5,436 | 5,529 | +1% | 396,600 | 5692億5978万 | +8.5% |
| 08/26 | 5,350 | 5,478 | 5,331 | 5,474 | +2.64% | 486,500 | 5635億9704万 | +7.9% |
| 08/26 | （空売り報告）JPM Securities Japan Co Ltd. 1,030,489株（1%）+0.09% |
| 08/23 | 5,327 | 5,370 | 5,314 | 5,333 | +0.11% | 304,000 | 5490億7983万 | +5.58% |
| 08/22 | 5,284 | 5,327 | 5,276 | 5,327 | +0.81% | 301,600 | 5484億6208万 | +5.74% |
| 08/21 | 5,300 | 5,349 | 5,284 | 5,284 | -0.56% | 268,700 | 5440億3484万 | +5.26% |
| 08/20 | 5,233 | 5,345 | 5,218 | 5,314 | +1.55% | 446,700 | 5471億2361万 | +6.2% |
| 08/19 | 5,265 | 5,270 | 5,202 | 5,233 | +0.13% | 482,600 | 5387億8394万 | +4.93% |
| 08/16 | 5,196 | 5,262 | 5,161 | 5,226 | +0.02% | 525,700 | 5380億6323万 | +5.15% |
| 08/15 | 5,210 | 5,236 | 5,149 | 5,225 | +0.1% | 443,300 | 5379億6027万 | +5.49% |
| 08/15 | （空売り報告）JPM Securities Japan Co Ltd. 946,146株（0.91%）+0.18% |
| 08/14 | 5,250 | 5,310 | 5,152 | 5,220 | +1.36% | 643,300 | 5374億4547万 | +5.8% |
| 08/13 | 5,054 | 5,150 | 4,992 | 5,150 | +0.21% | 545,100 | 5302億3835万 | +4.82% |
| 08/09 | （自社株買い）取締役会(2024年5月10日)での決議状況(取得期間2024年5月10日～2025年3月31日) |
| 08/09 | 5,071 | 5,161 | 5,003 | 5,139 | +1.52% | 770,100 | 5291億580万 | +4.96% |
| 08/08 | （IR情報）15:40 2025年3月期第1四半期決算短信〔IFRS会計基準〕(連結)(公認会計士等による期中レビューの完了) |
| 08/08 | 4,987 | 5,170 | 4,970 | 5,062 | +1.87% | 497,200 | 5211億7797万 | +3.71% |
| 08/07 | 4,891 | 5,100 | 4,877 | 4,969 | +0.16% | 585,000 | 5116億279万 | +2.01% |
| 08/07 | （空売り報告）JPM Securities Japan Co Ltd. 760,255株（0.73%）+0.04% |
| 08/06 | 4,897 | 4,999 | 4,843 | 4,961 | +4.29% | 991,600 | 5107億7912万 | +1.99% |
| 08/06 | （空売り報告）JPM Securities Japan Co Ltd. 712,176株（0.69%）-0.06% |
| 08/05 | 5,010 | 5,089 | 4,683 | 4,757 | -5.86% | 1,354,100 | 4897億7550万 | -2.08% |
| 08/05 | （空売り報告）JPM Securities Japan Co Ltd. 780,304株（0.75%）-0.11% |
| 08/02 | 5,203 | 5,280 | 5,001 | 5,053 | +6.99% | 1,756,500 | 5202億5134万 | +3.97% |
| 08/01 | （IR情報）15:40 決算説明会資料～2025年3月期第1四半期～ |
| 08/01 | （IR情報）15:40 2025年3月期第1四半期決算短信〔IFRS会計基準〕(連結) |
| 08/01 | 4,906 | 4,954 | 4,668 | 4,723 | -5.08% | 669,300 | 4862億7490万 | -2.64% |
| 08/01 | （空売り報告）JPM Securities Japan Co Ltd. 889,862株（0.86%）+0.1% |
| 07/31 | 4,834 | 5,004 | 4,825 | 4,976 | +1.47% | 426,500 | 5123億2350万 | +2.49% |
| 07/31 | （空売り報告）JPM Securities Japan Co Ltd. 791,253株（0.76%）+0.09% |
| 07/30 | 4,933 | 4,941 | 4,891 | 4,904 | -0.18% | 312,000 | 5049億1046万 | +1.07% |
| 07/30 | （空売り報告）JPM Securities Japan Co Ltd. 695,934株（0.67%）-0.1% |
| 07/29 | （5%ルール）三菱UFJアセットマネジメント（1.86%）三菱UFJモルガン・スタンレー証券（0.11%）三菱UFJ信託銀行（2.45%）三菱UFJ銀行（1.61%） |
| 07/29 | 4,950 | 4,983 | 4,913 | 4,913 | +0.68% | 261,100 | 5058億3709万 | +1.34% |
| 07/29 | （空売り報告）JPM Securities Japan Co Ltd. 795,745株（0.77%）+0.1% |
| 07/26 | 4,944 | 4,960 | 4,866 | 4,880 | -1.07% | 336,400 | 5024億3945万 | +0.97% |
| 07/25 | 4,850 | 4,982 | 4,830 | 4,933 | +0.98% | 429,300 | 5078億9627万 | +2.34% |
| 07/24 | 4,940 | 4,959 | 4,855 | 4,885 | -1.11% | 262,600 | 5029億5424万 | +1.6% |
| 07/24 | （空売り報告）JPM Securities Japan Co Ltd. 696,084株（0.67%）-0.09% |
| 07/23 | 4,908 | 4,963 | 4,908 | 4,940 | -0.16% | 241,600 | 5086億1698万 | +3.02% |
| 07/23 | （空売り報告）JPM Securities Japan Co Ltd. 789,884株（0.76%）+0.07% |
| 07/22 | 4,931 | 4,955 | 4,902 | 4,948 | +0.34% | 193,900 | 5094億4065万 | +3.45% |
| 07/19 | 4,979 | 4,979 | 4,896 | 4,931 | -1.18% | 197,700 | 5076億9035万 | +3.31% |
| 07/18 | 4,910 | 5,015 | 4,875 | 4,990 | +2.19% | 329,500 | 5137億6493万 | +4.74% |
| 07/17 | 4,925 | 4,931 | 4,874 | 4,883 | -0.14% | 238,000 | 5027億4832万 | +2.69% |
| 07/16 | 4,870 | 4,912 | 4,859 | 4,890 | +0.37% | 290,800 | 5034億6904万 | +2.84% |
| 07/12 | （自社株買い）取締役会(2024年5月10日)での決議状況(取得期間2024年5月10日～2025年3月31日) |
| 07/12 | 4,800 | 4,877 | 4,789 | 4,872 | +1.1% | 631,500 | 5016億1578万 | +2.46% |
| 07/11 | 4,817 | 4,849 | 4,806 | 4,819 | +0.23% | 353,400 | 4961億5895万 | +1.37% |
| 07/10 | 4,750 | 4,821 | 4,743 | 4,808 | +1.61% | 417,300 | 4950億2641万 | +1.14% |
| 07/09 | （IR情報）15:00 全国農業協同組合連合会との事業連携に関するお知らせ |
| 07/09 | 4,703 | 4,753 | 4,685 | 4,732 | +0.28% | 297,300 | 4872億153万 | -0.46% |
| 07/08 | 4,734 | 4,734 | 4,686 | 4,719 | -0.04% | 235,200 | 4858億6306万 | -0.8% |
| 07/05 | 4,798 | 4,801 | 4,716 | 4,721 | -0.96% | 235,900 | 4860億6898万 | -0.88% |
| 07/04 | 4,773 | 4,801 | 4,754 | 4,767 | -0.6% | 217,100 | 4908億509万 | +0.02% |
| 07/03 | 4,775 | 4,820 | 4,737 | 4,796 | -0.08% | 264,700 | 4937億9090万 | +0.61% |
| 07/02 | 4,781 | 4,811 | 4,771 | 4,800 | +0.04% | 319,700 | 4942億273万 | +0.69% |
| 07/01 | 4,819 | 4,860 | 4,777 | 4,798 | -0.25% | 291,400 | 4939億9682万 | +0.63% |
| 06/28 | 4,785 | 4,825 | 4,785 | 4,810 | -0.48% | 328,700 | 4952億3232万 | +0.8% |
| 06/27 | 4,802 | 4,846 | 4,778 | 4,833 | +0.12% | 324,000 | 4976億38万 | +1.21% |
| 06/26 | 4,876 | 4,900 | 4,820 | 4,827 | -1.65% | 516,400 | 4969億8262万 | +1% |
| 06/25 | 4,842 | 4,908 | 4,832 | 4,908 | +2.38% | 446,800 | 5053億2230万 | +2.66% |
| 06/24 | 4,769 | 4,809 | 4,729 | 4,794 | +5.46% | 754,600 | 4935億8498万 | +0.31% |
| 06/24 | （空売り報告）JPM Securities Japan Co Ltd. 718,788株（0.69%）-0.03% |
| 06/21 | 4,510 | 4,576 | 4,507 | 4,546 | -0.29% | 433,200 | 4680億5117万 | -4.99% |
| 06/20 | 4,587 | 4,600 | 4,534 | 4,559 | -1.32% | 316,600 | 4693億8964万 | -5.02% |
| 06/19 | 4,579 | 4,620 | 4,573 | 4,620 | +1.09% | 341,300 | 4756億7013万 | -3.97% |
| 06/18 | 4,670 | 4,680 | 4,567 | 4,570 | -1.38% | 511,100 | 4705億2219万 | -5.25% |
| 06/17 | 4,667 | 4,674 | 4,600 | 4,634 | -1.3% | 409,500 | 4771億1156万 | -4.28% |
| 06/14 | （自社株買い）取締役会(2024年5月10日)での決議状況(取得期間2024年5月10日～2025年3月31日) |
| 06/14 | 4,687 | 4,741 | 4,656 | 4,695 | -0.06% | 652,400 | 4833億9205万 | -3.4% |
| 06/13 | 4,779 | 4,782 | 4,687 | 4,698 | -1.74% | 313,500 | 4837億93万 | -3.57% |
| 06/12 | 4,886 | 4,899 | 4,778 | 4,781 | -2.05% | 317,700 | 4922億4652万 | -2.21% |
| 06/12 | （空売り報告）JPM Securities Japan Co Ltd. 748,250株（0.72%）+0.18% |
| 06/11 | 4,879 | 4,949 | 4,867 | 4,881 | +0.1% | 247,100 | 5025億4241万 | -0.41% |
| 06/10 | 4,867 | 4,880 | 4,831 | 4,876 | +0.35% | 202,700 | 5020億2761万 | -0.71% |
| 06/07 | 4,825 | 4,862 | 4,801 | 4,859 | +1.08% | 258,600 | 5002億7731万 | -1.3% |
| 06/06 | 4,878 | 4,878 | 4,805 | 4,807 | -0.33% | 244,900 | 4949億2345万 | -2.61% |
| 06/05 | 4,789 | 4,852 | 4,760 | 4,823 | +0.17% | 308,900 | 4965億7079万 | -2.59% |
| 06/04 | 4,821 | 4,840 | 4,790 | 4,815 | -0.68% | 329,100 | 4957億4712万 | -3% |
| 06/03 | 4,835 | 4,881 | 4,835 | 4,848 | +0.64% | 208,000 | 4991億4476万 | -2.61% |
| 05/31 | 4,794 | 4,830 | 4,773 | 4,817 | +0.61% | 415,100 | 4959億5304万 | -3.49% |
| 05/30 | 4,748 | 4,817 | 4,737 | 4,788 | +0.04% | 259,500 | 4929億6723万 | -4.39% |
| 05/30 | （空売り報告）JPM Securities Japan Co Ltd. 557,444株（0.54%）新規 |
| 05/29 | 4,800 | 4,815 | 4,758 | 4,786 | -0.73% | 339,200 | 4927億6131万 | -4.78% |
| 05/28 | 4,906 | 4,909 | 4,821 | 4,821 | -1.73% | 281,000 | 4963億6487万 | -4.36% |
| 05/27 | 4,894 | 4,929 | 4,878 | 4,906 | +0.31% | 169,000 | 5051億1638万 | -2.93% |
| 05/24 | 4,861 | 4,931 | 4,861 | 4,891 | -0.57% | 191,500 | 5035億7199万 | -3.34% |
| 05/23 | 4,900 | 4,932 | 4,861 | 4,919 | +0.76% | 239,200 | 5064億5484万 | -2.94% |
| 05/23 | （空売り報告）Societe Generale 36,120株（0.03%）-0.56%義務消失 |
| 05/22 | 4,864 | 4,928 | 4,857 | 4,882 | +0.43% | 332,800 | 5026億4536万 | -3.84% |
| 05/21 | 4,921 | 4,952 | 4,860 | 4,861 | -1.62% | 304,800 | 5004億8323万 | -4.42% |
| 05/20 | 4,917 | 5,019 | 4,892 | 4,941 | +0.43% | 391,700 | 5087億1994万 | -2.98% |
| 05/17 | （IR情報）11:30 ニッポンハムグループ中期経営計画2026 |
| 05/17 | 4,780 | 4,929 | 4,777 | 4,920 | +1.53% | 490,900 | 5065億5780万 | -3.53% |
| 05/17 | （空売り報告）Societe Generale 612,720株（0.59%）-0.21% |
| 05/16 | 4,877 | 4,882 | 4,764 | 4,846 | -1.14% | 539,300 | 4989億3884万 | -5.07% |
| 05/16 | （空売り報告）Societe Generale 824,520株（0.8%）+0.01% |
| 05/15 | 4,974 | 4,974 | 4,880 | 4,902 | -2.33% | 581,400 | 5047億454万 | -4.13% |
| 05/14 | 5,098 | 5,160 | 5,010 | 5,019 | -2.09% | 354,700 | 5167億5073万 | -1.88% |
| 05/14 | （空売り報告）Societe Generale 822,520株（0.79%）-0.01% |
| 05/13 | 5,000 | 5,185 | 5,000 | 5,126 | +2.75% | 523,200 | 5277億6734万 | +0.25% |
| 05/10 | （IR情報）13:30 決算説明会資料～2024年3月期第4四半期～ |
| 05/10 | （IR情報）13:30 自己株式の取得枠設定に関するお知らせ |
| 05/10 | （IR情報）13:30 ニッポンハムグループ中期経営計画に関するお知らせ |
| 05/10 | （IR情報）13:30 役員向け業績連動型株式報酬制度の継続および一部改定に関するお知らせ |
| 05/10 | （IR情報）13:30 株主優待制度の変更に関するお知らせ |
| 05/10 | （IR情報）13:30 2024年3月期通期連結業績の前期実績との差異に関するお知らせ |
| 05/10 | （IR情報）13:30 配当方針の変更及び剰余金の配当(増配)に関するお知らせ |
| 05/10 | （IR情報）13:30 2024年3月期決算短信〔IFRS会計基準〕(連結) |
| 05/10 | 5,153 | 5,328 | 4,856 | 4,989 | -2.71% | 2,369,100 | 5136億6197万 | -2.31% |
| 05/10 | （空売り報告）Societe Generale 824,620株（0.8%）+0.01% |
| 05/09 | 5,084 | 5,172 | 5,059 | 5,128 | +0.85% | 293,000 | 5279億7325万 | +0.43% |
| 05/08 | 5,113 | 5,115 | 5,047 | 5,085 | -0.55% | 344,900 | 5235億4602万 | -0.33% |
| 05/07 | 5,161 | 5,161 | 5,074 | 5,113 | -1.41% | 300,200 | 5264億2887万 | +0.22% |
| 05/02 | 5,165 | 5,191 | 5,138 | 5,186 | +0.17% | 214,300 | 5339億4487万 | +1.69% |
| 05/01 | 5,155 | 5,188 | 5,130 | 5,177 | -0.15% | 231,200 | 5330億1824万 | +1.43% |
| 04/30 | 5,200 | 5,233 | 5,155 | 5,185 | +0.56% | 213,200 | 5338億4191万 | +1.53% |
| 04/30 | （空売り報告）Societe Generale 816,220株（0.79%）-0.1% |
| 04/26 | 5,100 | 5,156 | 5,080 | 5,156 | +0.19% | 338,000 | 5308億5610万 | +0.94% |
| 04/25 | 5,189 | 5,189 | 5,128 | 5,146 | -0.92% | 286,200 | 5298億2651万 | +0.67% |
| 04/24 | 5,231 | 5,239 | 5,161 | 5,194 | -0.95% | 381,300 | 5347億6854万 | +1.5% |
