| 2024 |
| 04/26 | 1,928 | 1,932 | 1,870 | 1,931 | +0.16% | 13,800 | 31億3013万 | +10.22% |
| 04/25 | 1,800 | 1,930 | 1,800 | 1,928 | +7.89% | 18,400 | 31億2527万 | +10.49% |
| 04/24 | 1,786 | 1,787 | 1,770 | 1,787 | +0.06% | 2,400 | 28億9671万 | +2.7% |
| 04/23 | 1,769 | 1,786 | 1,768 | 1,786 | +0.96% | 1,100 | 28億9509万 | +2.58% |
| 04/22 | 1,768 | 1,799 | 1,763 | 1,769 | +0.51% | 4,700 | 28億6753万 | +1.78% |
| 04/19 | （IR情報）15:00 (訂正)「2024年2月期決算短信〔日本基準〕(非連結)」の一部訂正について |
| 04/19 | （IR情報）15:00 取締役の選任及び退任に関するお知らせ |
| 04/19 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 04/19 | （IR情報）15:00 公認会計士等の異動に関するお知らせ |
| 04/19 | 1,770 | 1,770 | 1,733 | 1,760 | -0.56% | 3,400 | 28億5294万 | +1.44% |
| 04/18 | 1,768 | 1,770 | 1,760 | 1,770 | +0.51% | 1,700 | 28億6915万 | +2.25% |
| 04/17 | 1,759 | 1,764 | 1,735 | 1,761 | +0.28% | 3,100 | 28億5456万 | +1.97% |
| 04/16 | 1,780 | 1,780 | 1,755 | 1,756 | -0.85% | 2,200 | 28億4646万 | +1.86% |
| 04/15 | 1,750 | 1,780 | 1,731 | 1,771 | -1.12% | 7,100 | 28億7077万 | +2.97% |
| 04/12 | （IR情報）15:00 中期経営計画の策定に関するお知らせ |
| 04/12 | （IR情報）15:00 2024年2月期通期決算説明資料 |
| 04/12 | （IR情報）15:00 2024年2月期決算短信〔日本基準〕(非連結) |
| 04/12 | 1,770 | 1,798 | 1,767 | 1,791 | +1.76% | 3,800 | 29億319万 | +4.31% |
| 04/11 | 1,754 | 1,760 | 1,752 | 1,760 | +0.34% | 1,500 | 28億5294万 | +2.74% |
| 04/10 | 1,711 | 1,755 | 1,711 | 1,754 | +1.68% | 7,000 | 28億4322万 | +2.51% |
| 04/09 | 1,710 | 1,728 | 1,704 | 1,725 | +0.88% | 2,400 | 27億9621万 | +0.94% |
| 04/08 | 1,697 | 1,711 | 1,687 | 1,710 | +1.73% | 4,100 | 27億7189万 | -0.06% |
| 04/05 | 1,700 | 1,707 | 1,680 | 1,681 | -1.06% | 3,000 | 27億2488万 | -1.93% |
| 04/04 | 1,700 | 1,716 | 1,698 | 1,699 | -0.12% | 2,400 | 27億5406万 | -1.11% |
| 04/03 | 1,700 | 1,701 | 1,700 | 1,701 | +0.06% | 1,200 | 27億5730万 | -1.28% |
| 04/02 | 1,734 | 1,734 | 1,700 | 1,700 | -0.87% | 2,200 | 27億5568万 | -1.56% |
| 04/01 | 1,690 | 1,727 | 1,690 | 1,715 | +3.19% | 5,500 | 27億8000万 | -0.87% |
| 03/29 | 1,689 | 1,700 | 1,660 | 1,662 | -1.42% | 9,700 | 26億9409万 | -4.1% |
| 03/28 | 1,714 | 1,738 | 1,681 | 1,686 | -1.63% | 7,900 | 27億3299万 | -2.99% |
| 03/27 | 1,721 | 1,741 | 1,714 | 1,714 | -0.23% | 3,300 | 27億7838万 | -1.66% |
| 03/26 | 1,761 | 1,761 | 1,718 | 1,718 | -2.44% | 4,500 | 27億8486万 | -1.6% |
| 03/25 | 1,772 | 1,779 | 1,720 | 1,761 | -0.62% | 7,400 | 28億5456万 | +0.63% |
| 03/22 | 1,793 | 1,793 | 1,764 | 1,772 | -1.28% | 3,300 | 28億7239万 | +1.08% |
| 03/21 | 1,805 | 1,805 | 1,776 | 1,795 | -0.11% | 5,500 | 29億968万 | +2.28% |
| 03/19 | 1,724 | 1,797 | 1,724 | 1,797 | +4.23% | 6,600 | 29億1292万 | +2.28% |
| 03/18 | 1,703 | 1,724 | 1,683 | 1,724 | +2.38% | 900 | 27億9459万 | -1.93% |
| 03/15 | 1,689 | 1,709 | 1,679 | 1,684 | +0.36% | 3,300 | 27億2975万 | -4.54% |
| 03/14 | 1,665 | 1,688 | 1,665 | 1,678 | +0.78% | 1,500 | 27億2002万 | -5.3% |
| 03/13 | 1,697 | 1,697 | 1,665 | 1,665 | -0.6% | 2,200 | 26億9895万 | -6.41% |
| 03/12 | 1,651 | 1,675 | 1,648 | 1,675 | +1.21% | 3,300 | 27億1516万 | -6.27% |
| 03/11 | 1,700 | 1,705 | 1,650 | 1,655 | -2.36% | 6,700 | 26億8274万 | -7.75% |
| 03/08 | 1,710 | 1,718 | 1,695 | 1,695 | -0.29% | 3,800 | 27億4758万 | -5.94% |
| 03/07 | 1,710 | 1,739 | 1,699 | 1,700 | -0.58% | 2,500 | 27億5568万 | -5.97% |
| 03/06 | 1,708 | 1,720 | 1,700 | 1,710 | 0% | 2,200 | 27億7189万 | -5.73% |
| 03/05 | 1,752 | 1,752 | 1,689 | 1,710 | -3.12% | 7,800 | 27億7189万 | -5.99% |
| 03/04 | （5%ルール）Wealth Brothers（0%） |
| 03/04 | 1,780 | 1,780 | 1,756 | 1,765 | -1.18% | 5,800 | 28億6105万 | -3.23% |
| 03/01 | （自社株買い）取締役会(2024年2月26日)での決議状況(取得期間2024年2月27日～2024年2月27日) |
| 03/01 | （5%ルール）ジャルコ（0%） |
| 03/01 | （5%ルール）ジャルコ（9.56%） |
| 03/01 | 1,795 | 1,806 | 1,785 | 1,786 | -0.5% | 3,900 | 28億9509万 | -2.24% |
| 02/29 | 1,800 | 1,800 | 1,790 | 1,795 | -0.44% | 2,600 | 29億968万 | -1.97% |
| 02/28 | 1,800 | 1,830 | 1,800 | 1,803 | +0.17% | 2,700 | 29億2265万 | -1.69% |
| 02/27 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了並びに主要株主の異動に関するお知らせ |
| 02/27 | 1,821 | 1,836 | 1,800 | 1,800 | +0.84% | 7,600 | 29億1778万 | -1.96% |
| 02/26 | （IR情報）16:00 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 02/26 | （IR情報）16:00 主要株主の異動に関するお知らせ |
| 02/26 | （IR情報）15:40 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/26 | （IR情報）15:30 資本提携契約の解消に関するお知らせ |
| 02/26 | 1,793 | 1,793 | 1,760 | 1,785 | -0.34% | 8,500 | 28億9347万 | -2.78% |
| 02/22 | 1,795 | 1,818 | 1,790 | 1,791 | -0.22% | 3,800 | 29億319万 | -2.5% |
| 02/21 | 1,797 | 1,840 | 1,795 | 1,795 | -0.11% | 4,300 | 29億968万 | -2.29% |
| 02/20 | 1,800 | 1,810 | 1,780 | 1,797 | -0.17% | 2,500 | 29億1292万 | -2.23% |
| 02/19 | 1,817 | 1,817 | 1,775 | 1,800 | -1.1% | 6,000 | 29億1778万 | -2.07% |
| 02/16 | （IR情報）15:00 人事に関するお知らせ |
| 02/16 | 1,830 | 1,844 | 1,816 | 1,820 | -0.55% | 1,900 | 29億5020万 | -0.98% |
| 02/15 | 1,832 | 1,863 | 1,815 | 1,830 | -0.05% | 4,900 | 29億6641万 | -0.44% |
| 02/14 | 1,839 | 1,840 | 1,831 | 1,831 | 0% | 1,400 | 29億6803万 | -0.38% |
| 02/13 | 1,848 | 1,868 | 1,825 | 1,831 | +0.38% | 3,400 | 29億6803万 | -0.27% |
| 02/09 | 1,869 | 1,871 | 1,820 | 1,824 | -2.62% | 10,900 | 29億5669万 | -0.55% |
| 02/08 | 1,892 | 1,892 | 1,871 | 1,873 | -0.11% | 3,100 | 30億3611万 | +2.18% |
| 02/07 | 1,862 | 1,891 | 1,862 | 1,875 | +0.81% | 2,900 | 30億3936万 | +2.46% |
| 02/06 | 1,868 | 1,900 | 1,855 | 1,860 | -0.43% | 7,600 | 30億1504万 | +1.97% |
| 02/05 | 1,853 | 1,868 | 1,836 | 1,868 | +0.81% | 3,600 | 30億2801万 | +2.86% |
| 02/02 | 1,852 | 1,862 | 1,852 | 1,853 | +0.05% | 3,000 | 30億370万 | +2.72% |
| 02/01 | 1,843 | 1,852 | 1,836 | 1,852 | +0.22% | 1,600 | 30億207万 | +3.23% |
| 01/31 | 1,845 | 1,850 | 1,840 | 1,848 | +0.16% | 3,100 | 29億9559万 | +3.41% |
| 01/30 | 1,867 | 1,867 | 1,840 | 1,845 | -0.05% | 4,600 | 29億9073万 | +3.54% |
| 01/29 | 1,840 | 1,870 | 1,839 | 1,846 | +0.38% | 2,600 | 29億9235万 | +3.88% |
| 01/26 | 1,814 | 1,847 | 1,814 | 1,839 | +0.16% | 2,800 | 29億8100万 | +3.66% |
| 01/25 | 1,882 | 1,882 | 1,836 | 1,836 | -1.61% | 2,900 | 29億7614万 | +3.61% |
| 01/24 | 1,885 | 1,888 | 1,863 | 1,866 | -1.11% | 6,100 | 30億2477万 | +5.48% |
| 01/23 | 1,865 | 1,890 | 1,865 | 1,887 | +1.45% | 4,200 | 30億5881万 | +6.79% |
| 01/22 | 1,896 | 1,896 | 1,832 | 1,860 | +3.85% | 11,000 | 30億1504万 | +5.56% |
| 01/19 | 1,817 | 1,817 | 1,791 | 1,791 | -0.78% | 1,300 | 29億319万 | +1.82% |
| 01/18 | 1,818 | 1,818 | 1,791 | 1,805 | 0% | 1,700 | 29億2589万 | +2.62% |
| 01/17 | 1,794 | 1,806 | 1,794 | 1,805 | +0.11% | 1,900 | 29億2589万 | +2.67% |
| 01/16 | 1,817 | 1,820 | 1,790 | 1,803 | -0.17% | 4,800 | 29億2265万 | +2.5% |
| 01/15 | 1,816 | 1,816 | 1,794 | 1,806 | +0.39% | 4,300 | 29億2751万 | +2.61% |
| 01/12 | 1,815 | 1,852 | 1,776 | 1,799 | -0.88% | 12,800 | 29億1616万 | +2.22% |
| 01/11 | （IR情報）15:00 2024年2月期第3四半期決算説明資料 |
| 01/11 | （IR情報）15:00 2024年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/11 | 1,851 | 1,878 | 1,801 | 1,815 | -0.98% | 14,400 | 29億4210万 | +3.07% |
| 01/10 | 1,776 | 1,839 | 1,776 | 1,833 | +3.33% | 10,200 | 29億7128万 | +4.09% |
| 01/09 | 1,769 | 1,788 | 1,760 | 1,774 | -0.45% | 4,900 | 28億7564万 | +0.74% |
| 01/05 | 1,792 | 1,802 | 1,720 | 1,782 | -0.56% | 5,900 | 28億8860万 | +1.02% |
| 01/04 | 1,816 | 1,816 | 1,785 | 1,792 | -1.16% | 9,200 | 29億481万 | +1.41% |
| 2023 |
| 12/29 | 1,745 | 1,813 | 1,730 | 1,813 | +4.74% | 14,600 | 29億3886万 | +2.43% |
| 12/28 | 1,659 | 1,780 | 1,650 | 1,731 | +4.34% | 10,400 | 28億593万 | -2.37% |
| 12/27 | 1,557 | 1,690 | 1,503 | 1,659 | +6.76% | 14,600 | 26億8922万 | -6.75% |
| 12/26 | 1,602 | 1,610 | 1,548 | 1,554 | -4.13% | 11,700 | 25億1902万 | -13.09% |
| 12/25 | 1,673 | 1,673 | 1,621 | 1,621 | -3.11% | 11,900 | 26億2762万 | -10.09% |
| 12/22 | 1,701 | 1,701 | 1,651 | 1,673 | -1.88% | 6,900 | 27億1192万 | -7.77% |
| 12/21 | 1,702 | 1,727 | 1,688 | 1,705 | -1.5% | 3,700 | 27億6379万 | -6.52% |
| 12/20 | 1,770 | 1,785 | 1,703 | 1,731 | -2.2% | 7,800 | 28億593万 | -5.51% |
| 12/19 | 1,778 | 1,789 | 1,769 | 1,770 | -0.45% | 3,400 | 28億6915万 | -3.86% |
| 12/18 | 1,780 | 1,799 | 1,765 | 1,778 | -0.11% | 4,600 | 28億8212万 | -3.74% |
| 12/15 | 1,807 | 1,807 | 1,777 | 1,780 | -1.44% | 2,200 | 28億8536万 | -3.84% |
| 12/14 | 1,798 | 1,806 | 1,780 | 1,806 | +1.98% | 5,900 | 29億2751万 | -2.64% |
| 12/13 | 1,790 | 1,793 | 1,770 | 1,771 | -1.01% | 4,900 | 28億7077万 | -4.68% |
| 12/12 | 1,790 | 1,791 | 1,781 | 1,789 | +0.06% | 2,100 | 28億9995万 | -3.97% |
| 12/11 | 1,802 | 1,826 | 1,787 | 1,788 | +0.34% | 4,500 | 28億9833万 | -4.23% |
| 12/08 | 1,810 | 1,816 | 1,780 | 1,782 | -1.98% | 6,700 | 28億8860万 | -4.71% |
| 12/07 | 1,823 | 1,823 | 1,810 | 1,818 | -0.11% | 2,400 | 29億4696万 | -2.99% |
| 12/06 | 1,822 | 1,835 | 1,818 | 1,820 | -0.11% | 1,900 | 29億5020万 | -2.93% |
| 12/05 | 1,816 | 1,848 | 1,816 | 1,822 | +0.39% | 2,500 | 29億5344万 | -2.98% |
| 12/04 | 1,814 | 1,835 | 1,814 | 1,815 | +0.06% | 3,700 | 29億4210万 | -3.35% |
| 12/01 | 1,830 | 1,830 | 1,780 | 1,814 | -1.04% | 4,000 | 29億4048万 | -3.36% |
| 11/30 | 1,841 | 1,841 | 1,833 | 1,833 | -1.19% | 1,400 | 29億7128万 | -2.34% |
| 11/24 | （IR情報）10:30 数量限定商品「栗笹だんご」新発売!! |
