| 2016 |
| 03/28 | 749 | 750 | 742 | 747 | +0.4% | 619,000 | 1525億7305万 | +4.33% |
| 03/25 | 743 | 747 | 737 | 744 | +0.4% | 438,000 | 1519億6031万 | +4.35% |
| 03/24 | 729 | 744 | 729 | 741 | +1.79% | 391,000 | 1513億4757万 | +4.22% |
| 03/23 | 727 | 734 | 725 | 728 | -0.14% | 304,000 | 1486億9235万 | +2.54% |
| 03/22 | 713 | 729 | 705 | 729 | +3.4% | 592,000 | 1488億9659万 | +2.82% |
| 03/18 | 15:00 自己株式の消却に関するお知らせ |
| 03/18 | 710 | 713 | 699 | 705 | +0.43% | 542,000 | 1439億9465万 | -0.56% |
| 03/17 | 704 | 708 | 700 | 702 | 0% | 361,000 | 1433億8191万 | -0.85% |
| 03/16 | 708 | 714 | 696 | 702 | -1.68% | 607,000 | 1433億8191万 | -0.99% |
| 03/15 | 714 | 723 | 711 | 714 | -0.56% | 324,000 | 1458億3288万 | +0.56% |
| 03/14 | 730 | 730 | 716 | 718 | -0.83% | 365,000 | 1466億4987万 | +0.84% |
| 03/11 | 709 | 729 | 709 | 724 | +1.4% | 490,000 | 1478億7536万 | +1.54% |
| 03/10 | 700 | 717 | 700 | 714 | +2% | 226,000 | 1458億3288万 | +0.14% |
| 03/09 | 700 | 708 | 696 | 700 | -0.85% | 367,000 | 1429億7341万 | -1.96% |
| 03/08 | 708 | 709 | 692 | 706 | -0.28% | 625,000 | 1441億9890万 | -1.12% |
| 03/07 | 710 | 713 | 699 | 708 | +0.43% | 604,000 | 1446億739万 | -0.84% |
| 03/04 | 709 | 710 | 696 | 705 | -1.54% | 803,000 | 1439億9465万 | -1.26% |
| 03/03 | 727 | 727 | 711 | 716 | -1.51% | 591,000 | 1462億4137万 | +0.56% |
| 03/02 | 736 | 742 | 725 | 727 | +0.55% | 627,000 | 1484億8810万 | +2.39% |
| 03/01 | 16:10 「伊藤ハム米久ホールディングス株式会社」の新規上場承認に関するお知らせ |
| 03/01 | 715 | 728 | 712 | 723 | +0.56% | 413,000 | 1476億7111万 | +2.41% |
| 02/29 | 735 | 740 | 719 | 719 | -1.64% | 603,000 | 1468億5412万 | +2.28% |
| 02/26 | 707 | 731 | 707 | 731 | +3.39% | 736,000 | 1493億509万 | +4.43% |
| 02/25 | 687 | 708 | 687 | 707 | +2.76% | 478,000 | 1444億314万 | +1.87% |
| 02/24 | 687 | 698 | 680 | 688 | +0.15% | 471,000 | 1405億2244万 | -0.43% |
| 02/23 | 710 | 710 | 683 | 687 | -2.69% | 460,000 | 1403億1819万 | -0.29% |
| 02/22 | 698 | 709 | 697 | 706 | +2.32% | 428,000 | 1441億9890万 | +2.77% |
| 02/19 | 684 | 695 | 678 | 690 | +0.29% | 471,000 | 1409億3093万 | +0.88% |
| 02/18 | 709 | 716 | 683 | 688 | -3.23% | 905,000 | 1405億2244万 | +0.73% |
| 02/17 | 700 | 713 | 694 | 711 | +1.57% | 577,000 | 1452億2014万 | +4.1% |
| 02/16 | 726 | 730 | 700 | 700 | -3.58% | 545,000 | 1429億7341万 | +2.79% |
| 02/15 | 714 | 730 | 714 | 726 | +5.22% | 581,000 | 1482億8385万 | +6.61% |
| 02/12 | 680 | 707 | 675 | 690 | -4.17% | 656,000 | 1409億3093万 | +1.47% |
| 02/10 | 740 | 748 | 708 | 720 | -2.7% | 826,000 | 1470億5836万 | +5.88% |
| 02/09 | 740 | 747 | 732 | 740 | -2.37% | 762,000 | 1511億4332万 | +8.98% |
| 02/08 | 738 | 761 | 734 | 758 | +2.99% | 799,000 | 1548億1978万 | +12.13% |
| 02/05 | 722 | 743 | 708 | 736 | +1.1% | 819,000 | 1503億2633万 | +9.2% |
| 02/04 | 15:00 平成28年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/04 | 731 | 739 | 717 | 728 | 0% | 776,000 | 1486億9235万 | +8.33% |
| 02/03 | 720 | 733 | 709 | 728 | +0.69% | 817,000 | 1486億9235万 | +8.49% |
| 02/02 | 704 | 725 | 696 | 723 | +2.26% | 645,000 | 1476億7111万 | +8.07% |
| 02/01 | 697 | 713 | 695 | 707 | +2.61% | 531,000 | 1444億314万 | +5.84% |
| 01/29 | 15:00 「伊藤ハム米久ホールディングス株式会社」及び主要会社の役員人事に関するお知らせ |
| 01/29 | 670 | 692 | 667 | 689 | +4.39% | 512,000 | 1407億2669万 | +3.3% |
| 01/28 | 650 | 665 | 650 | 660 | +0.3% | 528,000 | 1348億350万 | -0.9% |
| 01/27 | 649 | 658 | 648 | 658 | +2.49% | 219,000 | 1343億9501万 | -1.05% |
| 01/26 | 15:00 伊藤ハム米久ホールディングス株式会社設立に関する株主総会の承認可決のお知らせ |
| 01/26 | 645 | 651 | 639 | 642 | -1.53% | 307,000 | 1311億2704万 | -3.46% |
| 01/25 | 640 | 655 | 636 | 652 | +4.32% | 382,000 | 1331億6952万 | -1.81% |
| 01/22 | 617 | 627 | 608 | 625 | +4.52% | 236,000 | 1276億5483万 | -5.59% |
| 01/21 | 612 | 625 | 598 | 598 | -3.08% | 572,000 | 1221億4014万 | -9.8% |
| 01/20 | 639 | 646 | 615 | 617 | -2.68% | 385,000 | 1260億2085万 | -7.08% |
| 01/19 | 641 | 642 | 632 | 634 | -0.63% | 304,000 | 1294億9306万 | -4.52% |
| 01/18 | 640 | 642 | 635 | 638 | -1.85% | 294,000 | 1303億1005万 | -3.92% |
| 01/15 | 659 | 661 | 647 | 650 | -1.37% | 393,000 | 1327億6102万 | -2.11% |
| 01/14 | 670 | 670 | 646 | 659 | -2.37% | 451,000 | 1345億9925万 | -0.6% |
| 01/13 | 677 | 686 | 671 | 675 | +0.6% | 439,000 | 1378億6722万 | +2.12% |
| 01/12 | 693 | 707 | 670 | 671 | -4.42% | 794,000 | 1370億5023万 | +1.67% |
| 01/08 | 693 | 710 | 685 | 702 | +0.14% | 911,000 | 1433億8191万 | +6.69% |
| 01/07 | 690 | 702 | 686 | 701 | +1.59% | 977,000 | 1431億7766万 | +7.02% |
| 01/06 | 680 | 690 | 677 | 690 | +1.02% | 565,000 | 1409億3093万 | +5.83% |
| 01/05 | 673 | 689 | 667 | 683 | +0.44% | 475,000 | 1395億120万 | +5.24% |
| 01/04 | 697 | 698 | 674 | 680 | -3% | 422,000 | 1388億8846万 | +5.1% |
| 2015 |
| 12/30 | 697 | 703 | 694 | 701 | +0.57% | 306,000 | 1734億8525万 | +8.68% |
| 12/29 | 694 | 703 | 690 | 697 | +0.43% | 395,000 | 1724億9532万 | +8.57% |
| 12/28 | 690 | 695 | 677 | 694 | +1.02% | 420,000 | 1717億5287万 | +8.61% |
| 12/25 | 689 | 700 | 685 | 687 | +0.44% | 699,000 | 1700億2050万 | +8.02% |
| 12/24 | 684 | 689 | 683 | 684 | +0.88% | 543,000 | 1692億7805万 | +7.89% |
| 12/22 | 680 | 682 | 673 | 678 | +0.44% | 535,000 | 1677億9315万 | +7.28% |
| 12/21 | 651 | 679 | 649 | 675 | +5.3% | 1,154,000 | 1670億5070万 | +7.14% |
| 12/18 | 648 | 659 | 641 | 641 | -0.31% | 897,000 | 1586億3630万 | +1.91% |
| 12/17 | 623 | 645 | 623 | 643 | +3.04% | 806,000 | 1591億3126万 | +2.23% |
| 12/16 | 618 | 624 | 616 | 624 | +1.63% | 380,000 | 1544億2910万 | -0.95% |
| 12/15 | 623 | 627 | 612 | 614 | -2.54% | 405,000 | 1519億5427万 | -2.54% |
| 12/14 | 620 | 630 | 618 | 630 | +1.29% | 519,000 | 1559億1399万 | -0.16% |
| 12/11 | 623 | 631 | 621 | 622 | -0.8% | 638,000 | 1539億3413万 | -1.43% |
| 12/10 | 627 | 632 | 626 | 627 | -0.63% | 371,000 | 1551億7154万 | -0.63% |
| 12/09 | 631 | 633 | 627 | 631 | +0.32% | 429,000 | 1561億6147万 | +0.16% |
| 12/08 | 630 | 634 | 628 | 629 | 0% | 278,000 | 1556億6651万 | 0% |
| 12/07 | 629 | 635 | 626 | 629 | +0.16% | 415,000 | 1556億6651万 | 0% |
| 12/04 | 626 | 628 | 622 | 628 | -0.63% | 556,000 | 1554億1903万 | 0% |
| 12/03 | 620 | 635 | 620 | 632 | +1.61% | 600,000 | 1564億896万 | +0.8% |
| 12/02 | 628 | 628 | 617 | 622 | -0.96% | 707,000 | 1539億3413万 | -0.64% |
| 12/01 | 628 | 631 | 625 | 628 | 0% | 439,000 | 1554億1903万 | +0.16% |
| 11/30 | 630 | 633 | 627 | 628 | +0.16% | 499,000 | 1554億1903万 | +0.16% |
| 11/27 | 629 | 631 | 626 | 627 | +0.32% | 521,000 | 1551億7154万 | 0% |
| 11/26 | 627 | 629 | 625 | 625 | +0.32% | 422,000 | 1546億7658万 | -0.32% |
| 11/25 | 624 | 627 | 622 | 623 | -0.32% | 512,000 | 1541億8161万 | -0.64% |
| 11/24 | 625 | 627 | 621 | 625 | +0.32% | 627,000 | 1546億7658万 | -0.32% |
| 11/20 | 624 | 629 | 619 | 623 | -0.16% | 803,000 | 1541億8161万 | -0.48% |
| 11/19 | 630 | 631 | 621 | 624 | -0.48% | 799,000 | 1544億2910万 | -0.48% |
| 11/18 | 640 | 640 | 623 | 627 | -1.26% | 731,000 | 1551億7154万 | 0% |
| 11/17 | 643 | 645 | 633 | 635 | -0.47% | 639,000 | 1571億5140万 | +1.28% |
| 11/16 | 642 | 648 | 636 | 638 | -2% | 431,000 | 1578億9385万 | +1.75% |
| 11/13 | 644 | 654 | 641 | 651 | +0.46% | 401,000 | 1611億1112万 | +3.99% |
| 11/12 | 649 | 655 | 646 | 648 | -0.31% | 454,000 | 1603億6868万 | +3.51% |
| 11/11 | 641 | 653 | 639 | 650 | +1.72% | 590,000 | 1608億6364万 | +4% |
| 11/10 | 633 | 639 | 632 | 639 | +0.95% | 354,000 | 1581億4133万 | +2.24% |
| 11/09 | 649 | 650 | 632 | 633 | -0.63% | 662,000 | 1566億5644万 | +1.28% |
| 11/06 | 15:00 臨時株主総会の開催及び臨時株主総会招集のための基準日設定並びに定款一部変更に関するお知らせ |
| 11/06 | 15:00 代表取締役の異動に関するお知らせ |
| 11/06 | 15:00 伊藤ハム株式会社と米久株式会社との共同持株会社設立(共同株式移転)に関する株式移転計画書の作成について |
| 11/06 | 14:20 平成28年3月期第2四半期決算短信〔日本基準〕(連結) |
| 11/06 | 610 | 649 | 610 | 637 | +4.08% | 1,093,000 | 1576億4637万 | +1.92% |
| 11/05 | 610 | 616 | 608 | 612 | +0.66% | 514,000 | 1514億5931万 | -2.24% |
| 11/04 | 614 | 614 | 607 | 608 | -0.16% | 522,000 | 1504億6938万 | -2.88% |
| 11/02 | 612 | 614 | 606 | 609 | -1.62% | 578,000 | 1507億1686万 | -3.03% |
| 10/30 | 607 | 622 | 607 | 619 | +1.98% | 827,000 | 1531億9168万 | -1.59% |
| 10/29 | 610 | 610 | 602 | 607 | -0.49% | 1,736,000 | 1502億2189万 | -3.65% |
