| 2022 |
| 01/17 | 4,375 | 4,495 | 4,365 | 4,470 | +3.59% | 720,100 | 4602億2630万 | +7.76% |
| 01/14 | 4,280 | 4,320 | 4,240 | 4,315 | +0.7% | 585,200 | 4442億6767万 | +4.58% |
| 01/13 | 4,280 | 4,285 | 4,245 | 4,285 | +0.94% | 291,700 | 4411億7890万 | +4.23% |
| 01/12 | 4,305 | 4,320 | 4,235 | 4,245 | -0.35% | 434,500 | 4370億6054万 | +3.64% |
| 01/11 | 4,270 | 4,300 | 4,230 | 4,260 | +1.79% | 512,500 | 4386億493万 | +4.36% |
| 01/07 | 4,240 | 4,240 | 4,155 | 4,185 | +0.36% | 309,700 | 4308億8301万 | +2.93% |
| 01/06 | 4,230 | 4,245 | 4,160 | 4,170 | -1.07% | 379,400 | 4293億3862万 | +2.94% |
| 01/05 | 4,180 | 4,215 | 4,165 | 4,215 | +0.36% | 327,300 | 4339億7178万 | +4.36% |
| 01/04 | 4,180 | 4,210 | 4,170 | 4,200 | +1.45% | 300,100 | 4324億2739万 | +4.32% |
| 2021 |
| 12/30 | 4,175 | 4,180 | 4,120 | 4,140 | -0.84% | 307,700 | 4262億4986万 | +3.09% |
| 12/29 | 4,225 | 4,240 | 4,160 | 4,175 | -1.3% | 328,900 | 4298億5342万 | +4.14% |
| 12/28 | 4,155 | 4,230 | 4,145 | 4,230 | +2.67% | 434,200 | 4355億1616万 | +5.83% |
| 12/27 | 4,190 | 4,190 | 4,120 | 4,120 | -1.55% | 252,400 | 4241億9068万 | +3.41% |
| 12/24 | 4,150 | 4,190 | 4,135 | 4,185 | +1.7% | 356,500 | 4308億8301万 | +5.23% |
| 12/23 | 4,150 | 4,150 | 4,105 | 4,115 | -0.84% | 359,700 | 4236億7588万 | +3.68% |
| 12/22 | 4,095 | 4,155 | 4,090 | 4,150 | +1.72% | 571,700 | 4272億7945万 | +4.69% |
| 12/21 | 4,090 | 4,090 | 4,050 | 4,080 | +0.49% | 307,500 | 4200億7232万 | +2.98% |
| 12/20 | 4,000 | 4,065 | 4,000 | 4,060 | +0.74% | 455,400 | 4180億1315万 | +2.45% |
| 12/17 | 4,085 | 4,090 | 4,015 | 4,030 | -0.98% | 449,000 | 4149億2438万 | +1.69% |
| 12/16 | 4,075 | 4,075 | 4,025 | 4,070 | +1.12% | 318,400 | 4190億4273万 | +2.65% |
| 12/15 | 4,000 | 4,040 | 4,000 | 4,025 | 0% | 309,600 | 4144億958万 | +1.46% |
| 12/14 | 4,015 | 4,035 | 4,000 | 4,025 | +0.25% | 324,600 | 4144億958万 | +1.39% |
| 12/13 | 4,055 | 4,065 | 4,000 | 4,015 | -0.12% | 285,800 | 4133億7999万 | +1.08% |
| 12/10 | 4,010 | 4,050 | 4,000 | 4,020 | +2.42% | 900,400 | 4138億9479万 | +1.13% |
| 12/09 | 3,930 | 3,955 | 3,920 | 3,925 | +0.64% | 374,600 | 4041億1369万 | -1.23% |
| 12/08 | 3,940 | 3,940 | 3,890 | 3,900 | -1.02% | 407,000 | 4015億3972万 | -1.86% |
| 12/07 | 3,940 | 3,965 | 3,890 | 3,940 | +0.51% | 642,300 | 4056億5808万 | -1.05% |
| 12/06 | 3,925 | 3,955 | 3,910 | 3,920 | +0.9% | 414,400 | 4035億9890万 | -1.63% |
| 12/03 | 3,850 | 3,900 | 3,810 | 3,885 | +0.39% | 510,400 | 3999億9534万 | -2.58% |
| 12/02 | 3,810 | 3,945 | 3,790 | 3,870 | +1.71% | 1,019,000 | 3984億5095万 | -3.06% |
| 12/01 | 3,805 | 3,880 | 3,800 | 3,805 | -1.68% | 1,028,000 | 3917億5862万 | -4.83% |
| 11/30 | 3,880 | 3,920 | 3,815 | 3,870 | -0.77% | 7,972,200 | 3984億5095万 | -3.39% |
| 11/29 | 3,890 | 3,945 | 3,865 | 3,900 | -1.02% | 1,286,600 | 4015億3972万 | -2.79% |
| 11/26 | 3,920 | 3,950 | 3,900 | 3,940 | -0.63% | 946,600 | 4056億5808万 | -1.89% |
| 11/25 | 3,940 | 3,980 | 3,915 | 3,965 | +1.93% | 781,000 | 4082億3205万 | -1.39% |
| 11/24 | 3,900 | 3,935 | 3,865 | 3,890 | 0% | 763,700 | 4005億1013万 | -3.35% |
| 11/22 | 3,930 | 3,930 | 3,850 | 3,890 | -1.77% | 701,600 | 4005億1013万 | -3.55% |
| 11/19 | 3,970 | 4,005 | 3,945 | 3,960 | -0.25% | 554,700 | 4077億1725万 | -2% |
| 11/18 | 3,960 | 3,985 | 3,920 | 3,970 | -0.75% | 551,500 | 4087億4684万 | -1.88% |
| 11/17 | 4,055 | 4,060 | 3,990 | 4,000 | -2.08% | 569,300 | 4118億3561万 | -1.16% |
| 11/16 | 4,160 | 4,180 | 4,080 | 4,085 | -0.73% | 622,400 | 4205億8712万 | +0.94% |
| 11/15 | 4,060 | 4,120 | 4,040 | 4,115 | +1.6% | 666,800 | 4236億7588万 | +1.71% |
| 11/12 | 4,070 | 4,130 | 3,990 | 4,050 | -0.98% | 1,176,700 | 4169億8356万 | +0.15% |
| 11/11 | 4,140 | 4,140 | 4,080 | 4,090 | -0.49% | 686,400 | 4211億191万 | +1.14% |
| 11/10 | 4,075 | 4,120 | 4,025 | 4,110 | +0.12% | 612,300 | 4231億6109万 | +1.66% |
| 11/09 | 4,085 | 4,125 | 4,060 | 4,105 | +0.86% | 471,000 | 4226億4630万 | +1.61% |
| 11/08 | 4,200 | 4,200 | 4,060 | 4,070 | -0.73% | 675,000 | 4190億4273万 | +0.74% |
| 11/05 | 10:00 ニッポンハムグループ中期経営計画2023～2022年3月期第2四半期進捗～ |
| 11/05 | 4,030 | 4,100 | 4,015 | 4,100 | +2.63% | 572,100 | 4221億3150万 | +1.43% |
| 11/04 | 4,005 | 4,020 | 3,965 | 3,995 | +1.52% | 826,900 | 4113億2082万 | -1.28% |
| 11/02 | 3,995 | 4,000 | 3,935 | 3,935 | -3.79% | 943,700 | 4051億4328万 | -3.05% |
| 11/01 | 13:30 決算説明資料～2022年3月期第2四半期～ |
| 11/01 | 13:30 2022年3月期第2四半期決算短信〔IFRS〕(連結) |
| 11/01 | 4,075 | 4,170 | 4,055 | 4,090 | +2.12% | 1,029,600 | 4211億191万 | +0.37% |
| 10/29 | 3,970 | 4,015 | 3,905 | 4,005 | -0.12% | 671,300 | 4123億5041万 | -1.89% |
| 10/28 | 3,990 | 4,025 | 3,975 | 4,010 | +0.5% | 370,900 | 4128億6520万 | -2.08% |
| 10/27 | 4,020 | 4,040 | 3,970 | 3,990 | -0.75% | 433,500 | 4108億602万 | -2.8% |
| 10/26 | 4,045 | 4,080 | 4,020 | 4,020 | +0.5% | 418,500 | 4138億9479万 | -2.45% |
| 10/25 | 4,045 | 4,050 | 4,000 | 4,000 | -0.25% | 333,200 | 4118億3561万 | -3.33% |
| 10/22 | 4,010 | 4,045 | 4,005 | 4,010 | -0.12% | 373,800 | 4128億6520万 | -3.58% |
| 10/21 | 4,040 | 4,075 | 4,010 | 4,015 | -1.11% | 401,100 | 4133億7999万 | -3.9% |
| 10/20 | 4,090 | 4,130 | 4,040 | 4,060 | -0.25% | 383,100 | 4180億1315万 | -3.26% |
| 10/19 | 4,050 | 4,080 | 4,040 | 4,070 | -0.49% | 302,200 | 4190億4273万 | -3.44% |
| 10/18 | 4,130 | 4,135 | 4,080 | 4,090 | +0.12% | 392,300 | 4211億191万 | -3.42% |
| 10/15 | 4,085 | 4,120 | 4,060 | 4,085 | +0.25% | 590,000 | 4205億8712万 | -3.9% |
| 10/14 | 4,040 | 4,110 | 4,035 | 4,075 | +1.62% | 469,800 | 4195億5753万 | -4.54% |
| 10/13 | 4,000 | 4,050 | 4,000 | 4,010 | +0.25% | 405,500 | 4128億6520万 | -6.37% |
| 10/12 | 4,065 | 4,095 | 4,000 | 4,000 | -1.48% | 499,300 | 4118億3561万 | -6.96% |
| 10/11 | 4,040 | 4,095 | 4,040 | 4,060 | +0.12% | 360,800 | 4180億1315万 | -5.89% |
| 10/08 | 4,045 | 4,110 | 4,040 | 4,055 | +0.37% | 537,100 | 4174億9835万 | -6.24% |
| 10/07 | 4,095 | 4,135 | 4,030 | 4,040 | -0.74% | 406,600 | 4159億5397万 | -6.83% |
| 10/06 | 4,055 | 4,125 | 4,010 | 4,070 | +0.87% | 565,200 | 4190億4273万 | -6.33% |
| 10/05 | 4,100 | 4,135 | 4,025 | 4,035 | -1.94% | 551,900 | 4154億3917万 | -7.33% |
| 10/04 | 4,150 | 4,175 | 4,110 | 4,115 | -0.12% | 387,500 | 4236億7588万 | -5.68% |
| 10/01 | 4,205 | 4,215 | 4,115 | 4,120 | -2.6% | 508,600 | 4241億9068万 | -5.7% |
| 09/30 | 4,330 | 4,340 | 4,230 | 4,230 | -1.4% | 687,400 | 4355億1616万 | -3.31% |
| 09/29 | 4,315 | 4,350 | 4,255 | 4,290 | -0.81% | 512,500 | 4416億9369万 | -1.97% |
| 09/28 | 4,265 | 4,330 | 4,255 | 4,325 | +1.17% | 762,900 | 4452億9725万 | -1.17% |
| 09/27 | 4,300 | 4,365 | 4,275 | 4,275 | -1.16% | 558,700 | 4401億4931万 | -2.22% |
| 09/24 | 4,380 | 4,390 | 4,305 | 4,325 | +1.41% | 669,800 | 4452億9725万 | -0.98% |
| 09/22 | 4,360 | 4,360 | 4,265 | 4,265 | -2.63% | 447,500 | 4391億1972万 | -2.29% |
| 09/21 | 4,380 | 4,440 | 4,370 | 4,380 | -1.79% | 417,000 | 4509億5999万 | +0.41% |
| 09/17 | 4,480 | 4,480 | 4,440 | 4,460 | -1% | 554,400 | 4591億9671万 | +2.46% |
| 09/16 | 4,525 | 4,530 | 4,480 | 4,505 | +0.33% | 355,600 | 4638億2986万 | +3.8% |
| 09/15 | 4,470 | 4,520 | 4,470 | 4,490 | -0.22% | 300,500 | 4622億8547万 | +3.82% |
| 09/14 | 4,510 | 4,520 | 4,470 | 4,500 | -0.33% | 350,400 | 4633億1506万 | +4.41% |
| 09/13 | 4,515 | 4,515 | 4,480 | 4,515 | -0.77% | 261,700 | 4648億5945万 | +5.17% |
| 09/10 | 13:30 株主優待制度の変更に関するお知らせ |
| 09/10 | 4,490 | 4,550 | 4,480 | 4,550 | +0.89% | 649,400 | 4684億6301万 | +6.36% |
| 09/09 | 4,500 | 4,530 | 4,490 | 4,510 | -0.22% | 341,000 | 4643億4465万 | +5.77% |
| 09/08 | 4,465 | 4,530 | 4,450 | 4,520 | +2.03% | 566,900 | 4653億7424万 | +6.28% |
| 09/07 | 4,455 | 4,475 | 4,430 | 4,430 | +0.23% | 389,200 | 4561億794万 | +4.33% |
| 09/06 | 4,390 | 4,435 | 4,380 | 4,420 | +1.26% | 373,100 | 4550億7835万 | +4.02% |
| 09/03 | 4,310 | 4,385 | 4,310 | 4,365 | +0.92% | 452,800 | 4494億1561万 | +2.73% |
| 09/02 | 4,305 | 4,345 | 4,305 | 4,325 | -0.46% | 277,000 | 4452億9725万 | +1.72% |
| 09/01 | 4,315 | 4,345 | 4,305 | 4,345 | +1.88% | 368,400 | 4473億5643万 | +2.04% |
| 08/31 | 4,240 | 4,290 | 4,225 | 4,265 | -0.58% | 485,500 | 4391億1972万 | 0% |
| 08/30 | 4,285 | 4,290 | 4,240 | 4,290 | +0.7% | 314,800 | 4416億9369万 | +0.42% |
| 08/27 | 4,235 | 4,270 | 4,235 | 4,260 | -0.12% | 217,900 | 4386億493万 | -0.42% |
| 08/26 | 4,295 | 4,295 | 4,230 | 4,265 | -0.12% | 273,000 | 4391億1972万 | -0.44% |
| 08/25 | 4,270 | 4,290 | 4,250 | 4,270 | +0.23% | 193,400 | 4396億3452万 | -0.42% |
| 08/24 | 4,270 | 4,290 | 4,225 | 4,260 | -0.47% | 302,000 | 4386億493万 | -0.77% |
| 08/23 | 4,265 | 4,290 | 4,245 | 4,280 | +1.42% | 254,900 | 4406億6410万 | -0.44% |
| 08/20 | 4,240 | 4,245 | 4,205 | 4,220 | +0.6% | 357,400 | 4344億8657万 | -1.97% |
