| 2024 |
| 09/18 | 2,999 | 3,002 | 2,983 | 2,998 | -0.4% | 142,300 | 2952億9825万 | +2.85% |
| 09/17 | 2,984 | 3,010 | 2,977 | 3,010 | +1.21% | 148,800 | 2964億8023万 | +3.54% |
| 09/13 | 2,982 | 2,999 | 2,973 | 2,974 | -1.13% | 139,000 | 2929億3428万 | +2.59% |
| 09/12 | 3,009 | 3,012 | 2,982 | 3,008 | +0.67% | 166,400 | 2962億8323万 | +4.01% |
| 09/11 | 3,020 | 3,021 | 2,970 | 2,988 | -0.33% | 198,600 | 2943億1326万 | +3.61% |
| 09/10 | 2,992 | 3,010 | 2,977 | 2,998 | +0.4% | 128,500 | 2952億9825万 | +4.17% |
| 09/10 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 463,200株（0.47%）-0.11%義務消失 |
| 09/09 | 2,999 | 3,007 | 2,969 | 2,986 | -0.47% | 177,000 | 2941億1627万 | +4.26% |
| 09/06 | （IR情報）15:00 (訂正)「第八次中期計画策定に関するお知らせ」および「2024年3月期決算説明会資料」の一部訂正について |
| 09/06 | 2,989 | 3,016 | 2,988 | 3,000 | +0.81% | 228,600 | 2954億9524万 | +4.93% |
| 09/05 | 2,944 | 2,985 | 2,930 | 2,976 | +1.33% | 172,300 | 2931億3128万 | +4.2% |
| 09/04 | 2,903 | 2,944 | 2,899 | 2,937 | +0.48% | 153,500 | 2892億8984万 | +2.84% |
| 09/03 | 2,914 | 2,924 | 2,909 | 2,923 | +0.45% | 57,400 | 2879億1086万 | +2.42% |
| 09/02 | 2,927 | 2,931 | 2,898 | 2,910 | -0.72% | 106,300 | 2866億3039万 | +2% |
| 08/30 | 2,938 | 2,946 | 2,927 | 2,931 | -0.2% | 130,800 | 2886億9885万 | +2.81% |
| 08/29 | 2,951 | 2,956 | 2,920 | 2,937 | -0.14% | 223,400 | 2892億8984万 | +3.09% |
| 08/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 581,000株（0.58%）-0.09% |
| 08/28 | 2,936 | 2,957 | 2,929 | 2,941 | +1.2% | 183,600 | 2896億8384万 | +3.3% |
| 08/27 | 2,910 | 2,915 | 2,893 | 2,906 | -0.1% | 91,100 | 2862億3639万 | +2.11% |
| 08/26 | 2,871 | 2,916 | 2,871 | 2,909 | +1.36% | 128,400 | 2865億3189万 | +2.18% |
| 08/23 | 2,850 | 2,874 | 2,850 | 2,870 | +0.7% | 73,800 | 2826億9045万 | +0.77% |
| 08/22 | 2,823 | 2,850 | 2,823 | 2,850 | +0.96% | 48,100 | 2807億2048万 | -0.04% |
| 08/21 | 2,814 | 2,842 | 2,813 | 2,823 | -0.21% | 59,800 | 2780億6102万 | -1.05% |
| 08/20 | 2,802 | 2,843 | 2,797 | 2,829 | +1.18% | 97,100 | 2786億5201万 | -0.95% |
| 08/19 | 2,810 | 2,810 | 2,785 | 2,796 | -0.5% | 100,500 | 2754億157万 | -2.24% |
| 08/16 | 2,799 | 2,819 | 2,773 | 2,810 | +0.97% | 120,700 | 2767億8054万 | -1.89% |
| 08/15 | 2,792 | 2,802 | 2,770 | 2,783 | -0.29% | 137,100 | 2741億2109万 | -2.86% |
| 08/14 | 2,800 | 2,813 | 2,787 | 2,791 | -0.29% | 109,200 | 2749億907万 | -2.62% |
| 08/13 | 2,801 | 2,801 | 2,770 | 2,799 | -0.04% | 101,800 | 2756億9706万 | -2.37% |
| 08/09 | （自社株買い）取締役会(2024年5月16日)での決議状況(取得期間2024年5月17日～2024年7月31日) |
| 08/09 | （5%ルール）浦上聖子（0.13%）HKL（7.85%）浦上博史（1.03%）ハウス興産（8.4%） |
| 08/09 | 2,829 | 2,830 | 2,768 | 2,800 | -0.07% | 200,300 | 2757億9556万 | -2.37% |
| 08/08 | 2,789 | 2,850 | 2,778 | 2,802 | +0.11% | 137,300 | 2759億9256万 | -2.37% |
| 08/07 | 2,812 | 2,875 | 2,799 | 2,799 | -1.37% | 177,600 | 2756億9706万 | -2.54% |
| 08/06 | 2,802 | 2,870 | 2,785 | 2,838 | +6.45% | 302,300 | 2795億3850万 | -1.25% |
| 08/05 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 08/05 | 2,820 | 2,829 | 2,652 | 2,666 | -6.09% | 410,000 | 2625億9677万 | -7.24% |
| 08/02 | 2,895 | 2,939 | 2,826 | 2,839 | -3.11% | 315,300 | 2796億3700万 | -1.49% |
| 08/01 | 2,930 | 2,950 | 2,892 | 2,930 | -1.31% | 261,500 | 2886億35万 | +1.63% |
| 07/31 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | （IR情報）15:00 業務用レトルト食品新工場建設および新会社設立のお知らせ |
| 07/31 | 2,920 | 2,977 | 2,920 | 2,969 | +2.59% | 350,300 | 2924億4179万 | +3.02% |
| 07/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 663,456株（0.67%）-0.03% |
| 07/30 | 2,900 | 2,907 | 2,893 | 2,894 | -0.41% | 82,900 | 2915億7229万 | +0.49% |
| 07/29 | 2,888 | 2,910 | 2,879 | 2,906 | +1.32% | 113,500 | 2927億8130万 | +0.94% |
| 07/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 712,556株（0.7%）+0.1% |
| 07/26 | 2,887 | 2,891 | 2,856 | 2,868 | -0.42% | 180,300 | 2889億5277万 | -0.35% |
| 07/25 | 2,880 | 2,899 | 2,866 | 2,880 | -0.07% | 217,300 | 2901億6178万 | +0.03% |
| 07/24 | 2,915 | 2,929 | 2,878 | 2,882 | -1.27% | 139,000 | 2903億6328万 | +0.14% |
| 07/23 | 2,941 | 2,942 | 2,918 | 2,919 | -0.55% | 114,100 | 2940億9105万 | +1.46% |
| 07/22 | 2,920 | 2,935 | 2,908 | 2,935 | +0.1% | 151,500 | 2957億306万 | +2.05% |
| 07/19 | （IR情報）15:00 「信託型従業員持株インセンティブ・プラン(E-Ship)」の導入(詳細確定)について |
| 07/19 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 07/19 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/19 | 2,945 | 2,949 | 2,917 | 2,932 | -0.17% | 104,200 | 2954億81万 | +1.98% |
| 07/18 | 2,900 | 2,947 | 2,896 | 2,937 | +1.07% | 232,700 | 2959億457万 | +2.23% |
| 07/17 | 2,897 | 2,910 | 2,891 | 2,906 | +0.55% | 123,200 | 2927億8130万 | +1.22% |
| 07/16 | 2,920 | 2,920 | 2,890 | 2,890 | -0.96% | 129,500 | 2911億6929万 | +0.66% |
| 07/12 | （5%ルール）HKL（7.85%）浦上博史（1.03%）浦上聖子（0.13%）ハウス興産（8.4%） |
| 07/12 | 2,899 | 2,925 | 2,891 | 2,918 | +0.66% | 169,800 | 2939億9030万 | +1.57% |
| 07/11 | （自社株買い）取締役会(2024年5月16日)での決議状況(取得期間2024年5月17日～2024年7月31日) |
| 07/11 | 2,855 | 2,928 | 2,853 | 2,899 | +1.9% | 310,800 | 2920億7604万 | +0.94% |
| 07/10 | 2,816 | 2,845 | 2,813 | 2,845 | +1.25% | 280,300 | 2866億3551万 | -0.97% |
| 07/09 | 2,807 | 2,821 | 2,795 | 2,810 | +0.25% | 326,700 | 2831億924万 | -2.33% |
| 07/08 | 2,815 | 2,818 | 2,800 | 2,803 | -0.81% | 340,700 | 2824億398万 | -2.71% |
| 07/05 | 2,859 | 2,859 | 2,826 | 2,826 | -1.12% | 224,600 | 2847億2125万 | -2.08% |
| 07/04 | 2,850 | 2,860 | 2,850 | 2,858 | +0.28% | 238,200 | 2879億4527万 | -1.04% |
| 07/03 | 2,839 | 2,852 | 2,832 | 2,850 | +0.32% | 226,800 | 2871億3926万 | -1.35% |
| 07/02 | 2,846 | 2,848 | 2,831 | 2,841 | -0.59% | 257,100 | 2862億3251万 | -1.66% |
| 07/01 | 2,860 | 2,875 | 2,847 | 2,858 | +0.42% | 201,500 | 2879億4527万 | -1.18% |
| 06/28 | 2,867 | 2,873 | 2,843 | 2,846 | -1.15% | 341,100 | 2867億3626万 | -1.69% |
| 06/27 | 2,898 | 2,902 | 2,866 | 2,879 | -0.66% | 161,300 | 2900億6103万 | -0.66% |
| 06/26 | 2,906 | 2,910 | 2,898 | 2,898 | -0.48% | 203,900 | 2919億7529万 | -0.03% |
| 06/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 613,009株（0.6%）+0.1% |
| 06/25 | 2,889 | 2,916 | 2,889 | 2,912 | +0.83% | 152,400 | 2933億8580万 | +0.41% |
| 06/24 | 2,902 | 2,905 | 2,882 | 2,888 | +0.21% | 147,400 | 2909億6779万 | -0.48% |
| 06/21 | 2,875 | 2,905 | 2,875 | 2,882 | +0.42% | 285,000 | 2903億6328万 | -0.83% |
| 06/20 | 2,866 | 2,876 | 2,858 | 2,870 | +0.14% | 104,100 | 2891億5427万 | -1.34% |
| 06/19 | 2,865 | 2,870 | 2,853 | 2,866 | -0.1% | 98,000 | 2887億5127万 | -1.55% |
| 06/19 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 508,045株（0.5%）再IN |
| 06/18 | 2,900 | 2,902 | 2,857 | 2,869 | -0.62% | 166,300 | 2890億5352万 | -1.58% |
| 06/17 | 2,901 | 2,904 | 2,880 | 2,887 | -0.55% | 91,300 | 2908億6703万 | -1.13% |
| 06/14 | （IR情報）15:00 自己株式の公開買付けの結果及び自己株式の取得終了並びに主要株主である筆頭株主の異動に関するお知らせ |
| 06/14 | 2,867 | 2,910 | 2,866 | 2,903 | +0.8% | 211,500 | 2924億7904万 | -0.75% |
| 06/13 | 2,900 | 2,907 | 2,877 | 2,880 | -0.69% | 101,900 | 2901億6178万 | -1.61% |
| 06/12 | （自社株買い）取締役会(2024年5月16日)での決議状況(取得期間2024年5月17日～2024年7月31日) |
| 06/12 | 2,910 | 2,913 | 2,900 | 2,900 | -0.28% | 81,200 | 2921億7679万 | -1.29% |
| 06/11 | 2,909 | 2,932 | 2,908 | 2,908 | -0.31% | 137,400 | 2929億8280万 | -1.29% |
| 06/10 | 2,922 | 2,926 | 2,908 | 2,917 | +0.14% | 126,000 | 2938億8955万 | -1.25% |
| 06/07 | 2,921 | 2,923 | 2,908 | 2,913 | -0.1% | 91,000 | 2934億8655万 | -1.69% |
| 06/06 | 2,937 | 2,937 | 2,907 | 2,916 | -0.58% | 109,000 | 2937億8880万 | -1.85% |
| 06/05 | 2,923 | 2,942 | 2,911 | 2,933 | +0.2% | 106,700 | 2955億156万 | -1.54% |
| 06/04 | 2,915 | 2,928 | 2,908 | 2,927 | +0.34% | 85,300 | 2948億9706万 | -1.94% |
| 06/03 | 2,910 | 2,936 | 2,901 | 2,917 | +1.04% | 216,000 | 2938億8955万 | -2.51% |
| 05/31 | 2,860 | 2,888 | 2,860 | 2,887 | +0.73% | 267,800 | 2908億6703万 | -3.73% |
| 05/31 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 451,048株（0.44%）-0.06%義務消失 |
| 05/30 | 2,860 | 2,867 | 2,846 | 2,866 | -0.07% | 126,500 | 2887億5127万 | -4.72% |
| 05/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 509,432株（0.5%）再IN |
| 05/29 | 2,900 | 2,901 | 2,868 | 2,868 | -1.24% | 155,300 | 2889億5277万 | -4.94% |
| 05/28 | 2,918 | 2,925 | 2,902 | 2,904 | -0.95% | 88,200 | 2925億7980万 | -3.97% |
| 05/27 | （5%ルール）浦上聖子（0.13%）HKL（7.85%）浦上博史（1.03%）ハウス興産（10.63%） |
| 05/27 | 2,923 | 2,935 | 2,905 | 2,932 | +0.21% | 158,200 | 2954億81万 | -3.23% |
| 05/27 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 493,975株（0.49%）-0.01%義務消失 |
| 05/24 | 2,900 | 2,935 | 2,895 | 2,926 | +0.27% | 114,000 | 2947億9631万 | -3.59% |
| 05/24 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 508,675株（0.5%）再IN |
| 05/23 | 2,902 | 2,921 | 2,885 | 2,918 | +0.34% | 126,900 | 2939億9030万 | -4.01% |
| 05/22 | 2,955 | 2,957 | 2,908 | 2,908 | -1.79% | 190,400 | 2929億8280万 | -4.53% |
| 05/21 | 2,965 | 2,975 | 2,961 | 2,961 | -0.84% | 119,500 | 2983億2258万 | -3.01% |
| 05/20 | 2,963 | 2,986 | 2,956 | 2,986 | +0.88% | 128,600 | 3008億4135万 | -2.35% |
| 05/17 | 2,975 | 2,982 | 2,956 | 2,960 | +1.2% | 196,400 | 2982億2183万 | -3.36% |
| 05/16 | （IR情報）15:00 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 05/16 | 2,960 | 2,966 | 2,924 | 2,925 | -1.18% | 248,800 | 2946億9556万 | -4.66% |
| 05/15 | 2,987 | 2,992 | 2,960 | 2,960 | -0.94% | 251,400 | 2982億2183万 | -3.77% |
| 05/14 | 3,000 | 3,019 | 2,988 | 2,988 | -0.73% | 220,800 | 3010億4285万 | -2.99% |
| 05/13 | 2,979 | 3,020 | 2,974 | 3,010 | +1.55% | 283,300 | 3032億5936万 | -2.4% |
| 05/10 | 3,056 | 3,086 | 2,964 | 2,964 | -5.84% | 908,000 | 2986億2483万 | -3.98% |
| 05/09 | （IR情報）15:00 2024年3月期決算説明会ファクトデータ |
| 05/09 | （IR情報）15:00 2024年3月期決算説明会資料 |
| 05/09 | （IR情報）15:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/09 | （IR情報）15:00 取締役の異動(新任)に関するお知らせ |
| 05/09 | （IR情報）15:00 株主提案に対する当社取締役会意見に関するお知らせ |
| 05/09 | （IR情報）15:00 「信託型社員持株インセンティブ・プラン(E-Ship)」の導入について |
| 05/09 | （IR情報）15:00 役員報酬制度の見直しに関するお知らせ |
| 05/09 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 05/09 | 3,110 | 3,166 | 3,105 | 3,148 | +1.32% | 232,100 | 3171億6295万 | +1.84% |
| 05/09 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 409,418株（0.4%）-0.19%義務消失 |
| 05/08 | 3,117 | 3,126 | 3,102 | 3,107 | -0.32% | 82,900 | 3130億3217万 | +0.55% |
| 05/07 | 3,122 | 3,131 | 3,099 | 3,117 | -0.22% | 94,600 | 3140億3968万 | +0.91% |
| 05/02 | 3,131 | 3,135 | 3,121 | 3,124 | -0.06% | 80,200 | 3147億4493万 | +1.17% |
| 05/01 | 3,098 | 3,130 | 3,093 | 3,126 | +0.61% | 80,200 | 3149億4643万 | +1.23% |
| 04/30 | 3,120 | 3,128 | 3,085 | 3,107 | +0.49% | 180,800 | 3130億3217万 | +0.65% |
| 04/26 | 3,088 | 3,099 | 3,063 | 3,092 | -0.06% | 176,300 | 3115億2091万 | +0.16% |
| 04/25 | 3,102 | 3,107 | 3,089 | 3,094 | -0.45% | 73,300 | 3117億2241万 | +0.19% |
| 04/24 | 3,120 | 3,120 | 3,104 | 3,108 | -0.13% | 82,800 | 3131億3292万 | +0.58% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 498,547株（0.49%）-0.01%義務消失 |
| 04/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 506,647株（0.5%）再IN |
| 04/17 | （IR情報）15:00 第八次中期計画策定に関するお知らせ |
