| 2024 |
| 07/26 | 15:00 取締役等に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 07/26 | 6,960 | 7,100 | 6,920 | 7,090 | +2.01% | 89,500 | 925億8331万 | +6.01% |
| 07/25 | 6,770 | 7,010 | 6,720 | 6,950 | +0.43% | 118,800 | 907億5515万 | +4.07% |
| 07/24 | 6,970 | 7,140 | 6,870 | 6,920 | +1.91% | 159,400 | 903億6340万 | +3.84% |
| 07/23 | 6,750 | 6,810 | 6,690 | 6,790 | +2.11% | 53,000 | 886億6582万 | +2.07% |
| 07/22 | 6,650 | 6,770 | 6,560 | 6,650 | 0% | 82,300 | 868億3766万 | +0.03% |
| 07/19 | 6,810 | 6,820 | 6,600 | 6,650 | -0.89% | 87,200 | 868億3766万 | +0.11% |
| 07/18 | 6,460 | 6,710 | 6,460 | 6,710 | +3.71% | 97,500 | 876億2115万 | +1.24% |
| 07/17 | 6,410 | 6,630 | 6,380 | 6,470 | +0.94% | 76,300 | 844億8716万 | -2.13% |
| 07/16 | 6,310 | 6,570 | 6,300 | 6,410 | +1.58% | 106,000 | 837億367万 | -2.85% |
| 07/12 | 6,280 | 6,520 | 6,210 | 6,310 | -0.94% | 156,800 | 823億9784万 | -4.13% |
| 07/11 | 6,540 | 6,550 | 6,340 | 6,370 | -5.35% | 209,900 | 831億8133万 | -2.99% |
| 07/10 | 6,740 | 6,920 | 6,720 | 6,730 | -0.44% | 66,300 | 878億8232万 | +2.83% |
| 07/09 | 10:00 人気のお茶飲料「彩茶 -あやちゃ-」シリーズにジャスミンが仲間入り！！ |
| 07/09 | 6,700 | 6,840 | 6,650 | 6,760 | +0.3% | 78,000 | 882億7407万 | +3.9% |
| 07/08 | 6,790 | 6,830 | 6,610 | 6,740 | 0% | 72,300 | 880億1290万 | +4.32% |
| 07/05 | 6,530 | 6,790 | 6,470 | 6,740 | +2.28% | 107,700 | 880億1290万 | +5.28% |
| 07/04 | 6,610 | 6,630 | 6,370 | 6,590 | -3.09% | 190,800 | 860億5416万 | +3.8% |
| 07/03 | 7,000 | 7,050 | 6,760 | 6,800 | -2.16% | 112,500 | 887億9640万 | +7.97% |
| 07/02 | 6,680 | 7,000 | 6,680 | 6,950 | +4.04% | 92,700 | 907億5515万 | +11.41% |
| 07/01 | 6,640 | 6,710 | 6,590 | 6,680 | -0.6% | 80,000 | 872億2941万 | +8.02% |
| 06/28 | 6,850 | 6,970 | 6,710 | 6,720 | -0.74% | 86,000 | 877億5174万 | +9.34% |
| 06/27 | 6,710 | 6,780 | 6,700 | 6,770 | +0.89% | 57,500 | 884億465万 | +11% |
| 06/26 | 15:00 執行役員の人事異動に関するお知らせ |
| 06/26 | 15:00 取締役等に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 06/26 | 6,770 | 6,800 | 6,680 | 6,710 | +1.98% | 87,600 | 876億2115万 | +11.06% |
| 06/25 | 6,550 | 6,600 | 6,400 | 6,580 | +0.46% | 65,700 | 859億2358万 | +9.87% |
| 06/24 | 6,370 | 6,570 | 6,200 | 6,550 | -0.3% | 175,800 | 855億3183万 | +10.27% |
| 06/21 | 6,830 | 6,940 | 6,500 | 6,570 | -3.81% | 171,500 | 857億8905万 | +11.53% |
| 06/20 | 6,710 | 6,860 | 6,710 | 6,830 | +3.33% | 132,500 | 891億8405万 | +16.75% |
| 06/19 | 6,620 | 6,790 | 6,540 | 6,610 | -0.15% | 78,000 | 863億1136万 | +13.97% |
| 06/18 | 6,680 | 6,700 | 6,450 | 6,620 | -0.9% | 107,900 | 864億4194万 | +14.77% |
| 06/17 | 6,620 | 6,690 | 6,560 | 6,680 | +2.45% | 93,000 | 872億2540万 | +17.05% |
| 06/14 | 6,370 | 6,590 | 6,370 | 6,520 | +3.99% | 145,400 | 851億3617万 | +15.42% |
| 06/13 | 6,340 | 6,370 | 6,150 | 6,270 | -0.48% | 116,700 | 818億7174万 | +12.04% |
| 06/12 | 6,340 | 6,460 | 6,190 | 6,300 | +2.44% | 95,300 | 822億6347万 | +13.47% |
| 06/11 | 6,030 | 6,180 | 6,010 | 6,150 | +2.67% | 95,200 | 803億482万 | +11.7% |
| 06/10 | 5,930 | 6,000 | 5,870 | 5,990 | +1.18% | 94,900 | 782億1559万 | +9.61% |
| 06/07 | 5,870 | 5,920 | 5,790 | 5,920 | +1.2% | 87,900 | 773億155万 | +9.06% |
| 06/06 | 5,750 | 5,850 | 5,700 | 5,850 | +1.92% | 87,500 | 763億8751万 | +8.59% |
| 06/05 | 5,630 | 5,850 | 5,620 | 5,740 | +1.59% | 122,800 | 749億5116万 | +7.21% |
| 06/04 | 5,330 | 5,700 | 5,300 | 5,650 | +7.21% | 157,000 | 737億7597万 | +6.12% |
| 06/04 | 8:30 子会社事業譲受完了のお知らせ |
| 06/03 | 5,410 | 5,460 | 5,260 | 5,270 | -2.59% | 74,100 | 688億1405万 | -0.51% |
| 05/31 | 5,300 | 5,430 | 5,300 | 5,410 | +1.88% | 59,200 | 706億4212万 | +2.37% |
| 05/30 | 5,250 | 5,370 | 5,210 | 5,310 | +0.19% | 109,000 | 693億3636万 | +0.87% |
| 05/29 | 5,580 | 5,600 | 5,300 | 5,300 | -5.36% | 117,000 | 692億578万 | +1.13% |
| 05/28 | 5,620 | 5,630 | 5,490 | 5,600 | -2.1% | 149,100 | 731億2309万 | +7.34% |
| 05/27 | 5,610 | 5,730 | 5,530 | 5,720 | +3.06% | 88,700 | 746億9001万 | +10.32% |
| 05/24 | 17:00 剰余金の配当に関するお知らせ |
| 05/24 | 5,590 | 5,670 | 5,390 | 5,550 | +3.54% | 166,300 | 724億7020万 | +7.91% |
| 05/23 | 5,370 | 5,380 | 5,260 | 5,360 | -0.19% | 58,000 | 699億8924万 | +4.73% |
| 05/22 | 5,370 | 5,460 | 5,350 | 5,370 | 0% | 61,200 | 701億1982万 | +5.15% |
| 05/21 | 5,470 | 5,520 | 5,320 | 5,370 | +1.13% | 111,500 | 701億1498万 | +5.38% |
| 05/20 | 5,560 | 5,700 | 5,280 | 5,310 | -4.15% | 184,900 | 693億3158万 | +4.45% |
| 05/17 | 5,550 | 5,740 | 5,520 | 5,540 | -1.07% | 123,400 | 723億3464万 | +9.14% |
| 05/16 | 19:00 (訂正)「2024年3月期決算補足説明資料」の一部訂正について |
| 05/16 | 5,590 | 5,860 | 5,550 | 5,600 | -3.28% | 156,300 | 731億1805万 | +10.85% |
| 05/15 | 5,500 | 5,900 | 5,370 | 5,790 | +13.31% | 510,400 | 755億9884万 | +15.27% |
| 05/14 | 16:00 2024年3月期決算補足説明資料 |
| 05/14 | 16:00 2024年3月期(第52期)配当予想の修正に関するお知らせ |
| 05/14 | 16:00 2024年3月期決算短信[日本基準](連結) |
| 05/14 | 5,210 | 5,210 | 5,040 | 5,110 | -2.11% | 130,600 | 667億2022万 | +2.43% |
| 05/13 | 5,210 | 5,240 | 5,140 | 5,220 | +0.19% | 64,500 | 681億5646万 | +4.92% |
| 05/10 | 5,150 | 5,220 | 5,120 | 5,210 | +0.97% | 57,200 | 680億2590万 | +5.1% |
| 05/09 | 5,200 | 5,220 | 5,140 | 5,160 | +0.19% | 41,300 | 673億7306万 | +4.52% |
| 05/08 | 5,180 | 5,270 | 5,130 | 5,150 | +0.39% | 89,900 | 672億4249万 | +4.44% |
| 05/07 | 5,090 | 5,150 | 5,060 | 5,130 | +1.38% | 79,600 | 669億8135万 | +4.16% |
| 05/02 | 16:00 子会社設立及び事業譲受に関するお知らせ |
| 05/02 | 4,885 | 5,060 | 4,850 | 5,060 | +3.58% | 91,700 | 660億6738万 | +2.93% |
| 05/01 | 5,000 | 5,020 | 4,860 | 4,885 | -2.88% | 69,900 | 637億8244万 | -0.37% |
| 04/30 | 5,090 | 5,100 | 4,965 | 5,030 | +0.9% | 80,000 | 656億7567万 | +2.69% |
| 04/26 | 4,975 | 5,050 | 4,915 | 4,985 | +0.2% | 184,600 | 650億8812万 | +2.13% |
| 04/25 | 4,940 | 5,020 | 4,925 | 4,975 | -0.2% | 65,500 | 649億5755万 | +2.26% |
| 04/24 | 5,100 | 5,160 | 4,960 | 4,985 | +2.15% | 149,700 | 650億8812万 | +2.83% |
| 04/23 | 4,840 | 4,915 | 4,770 | 4,880 | +3.28% | 74,000 | 637億1715万 | +0.95% |
| 04/22 | 4,745 | 4,770 | 4,660 | 4,725 | +0.43% | 48,000 | 615億7428万 | -1.95% |
| 04/19 | 4,770 | 4,810 | 4,620 | 4,705 | -2.18% | 67,300 | 613億1365万 | -2.1% |
| 04/18 | 4,670 | 4,820 | 4,650 | 4,810 | +3% | 65,000 | 626億8197万 | +0.17% |
| 04/17 | 4,910 | 4,960 | 4,605 | 4,670 | -4.89% | 163,900 | 608億5754万 | -2.63% |
| 04/16 | 5,000 | 5,020 | 4,820 | 4,910 | -3.73% | 139,900 | 639億8513万 | +2.61% |
| 04/15 | 5,010 | 5,100 | 4,955 | 5,100 | +0.2% | 56,000 | 664億6113万 | +7.12% |
| 04/12 | 5,100 | 5,160 | 5,020 | 5,090 | +0.39% | 83,900 | 663億3081万 | +7.5% |
| 04/11 | 5,130 | 5,240 | 4,995 | 5,070 | -0.98% | 127,700 | 660億7018万 | +7.55% |
| 04/10 | 4,910 | 5,160 | 4,910 | 5,120 | +3.75% | 142,800 | 667億2176万 | +9.01% |
| 04/09 | 4,885 | 4,935 | 4,835 | 4,935 | +1.23% | 59,500 | 642億6354万 | +5.58% |
| 04/08 | 5,100 | 5,110 | 4,855 | 4,875 | -1.42% | 110,300 | 635億2902万 | +4.66% |
| 04/05 | 9:30 御殿場工場稼働開始のお知らせ |
| 04/05 | 4,680 | 5,030 | 4,680 | 4,945 | +4.11% | 127,400 | 644億4123万 | +6.39% |
| 04/04 | 4,785 | 4,825 | 4,635 | 4,750 | -0.31% | 126,700 | 619億7万 | +2.44% |
| 04/03 | 4,630 | 4,800 | 4,610 | 4,765 | +0.85% | 92,200 | 620億9555万 | +2.96% |
| 04/02 | 5,030 | 5,040 | 4,705 | 4,725 | -5.5% | 127,900 | 615億7428万 | +2.18% |
| 04/01 | 5,100 | 5,130 | 4,930 | 5,000 | -0.2% | 164,600 | 651億5797万 | +8.01% |
| 03/29 | 4,910 | 5,040 | 4,830 | 5,010 | +2.24% | 138,300 | 652億8829万 | +8.21% |
| 03/28 | 4,845 | 4,970 | 4,805 | 4,900 | +3.38% | 168,200 | 638億5481万 | +5.79% |
| 03/27 | 4,775 | 4,835 | 4,650 | 4,740 | -0.21% | 139,000 | 617億6976万 | +2.22% |
| 03/26 | 4,600 | 4,860 | 4,560 | 4,750 | +3.26% | 175,200 | 619億7万 | +2.11% |
| 03/25 | 4,620 | 4,750 | 4,600 | 4,600 | +0.44% | 124,500 | 599億4533万 | -1.77% |
| 03/22 | 4,565 | 4,615 | 4,500 | 4,580 | +0.33% | 88,200 | 596億8470万 | -3.09% |
| 03/21 | 4,630 | 4,650 | 4,490 | 4,565 | -1.3% | 155,700 | 594億4540万 | -4.3% |
| 03/19 | 4,500 | 4,650 | 4,475 | 4,625 | +2.78% | 124,600 | 602億2672万 | -3.95% |
| 03/18 | 4,410 | 4,580 | 4,410 | 4,500 | +2.27% | 150,600 | 585億9897万 | -7.31% |
| 03/15 | 4,540 | 4,605 | 4,400 | 4,400 | -4.56% | 418,300 | 572億9677万 | -10.35% |
| 03/14 | 4,725 | 4,745 | 4,530 | 4,610 | -0.97% | 217,200 | 600億3139万 | -7.26% |
| 03/13 | 17:00 ライフドリンク カンパニー御殿場工場竣工のお知らせ |
| 03/13 | 4,490 | 4,675 | 4,405 | 4,655 | +5.92% | 261,700 | 606億1738万 | -7.31% |
| 03/12 | 4,345 | 4,460 | 4,310 | 4,395 | +1.85% | 146,300 | 572億3166万 | -13.28% |
| 03/11 | 4,390 | 4,405 | 4,290 | 4,315 | -3.25% | 90,700 | 561億8990万 | -15.76% |
| 03/08 | 4,495 | 4,570 | 4,440 | 4,460 | -2.3% | 133,100 | 580億7809万 | -13.8% |
| 03/07 | 4,630 | 4,660 | 4,520 | 4,565 | -1.4% | 89,200 | 594億4540万 | -12.63% |
| 03/06 | 4,600 | 4,770 | 4,560 | 4,630 | +1.54% | 184,000 | 602億9183万 | -12.09% |
| 03/05 | 4,485 | 4,595 | 4,400 | 4,560 | +0.55% | 151,300 | 593億8029万 | -14.08% |
| 03/04 | 4,630 | 4,660 | 4,510 | 4,535 | -1.63% | 129,300 | 590億5474万 | -15.19% |
