| 2024 |
| 07/23 | 3,085 | 3,090 | 3,085 | 3,085 | 0% | 36,600 | 590億4289万 | -0.29% |
| 07/22 | （5%ルール）永谷祐一郎（0%）永谷泰次郎（0%）永谷栄一郎（0%）エムキャップ十二号（66.8%）三菱商事（10.89%） |
| 07/22 | 3,090 | 3,090 | 3,085 | 3,085 | 0% | 371,800 | 590億4289万 | -0.32% |
| 07/19 | 3,085 | 3,090 | 3,085 | 3,085 | -0.16% | 33,800 | 590億4289万 | -0.32% |
| 07/18 | 3,085 | 3,095 | 3,085 | 3,090 | 0% | 89,900 | 591億3859万 | -0.19% |
| 07/17 | （5%ルール）三菱商事（10.89%）エムキャップ十二号（66.8%） |
| 07/17 | （5%ルール）三菱商事（10.89%）エムキャップ十二号（66.8%） |
| 07/17 | （IR情報）15:00 エムキャップ十二号株式会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 07/17 | 3,085 | 3,110 | 3,080 | 3,090 | +0.16% | 126,400 | 591億3859万 | -0.19% |
| 07/16 | 3,090 | 3,090 | 3,070 | 3,085 | -0.48% | 70,500 | 590億4289万 | -0.36% |
| 07/12 | 3,090 | 3,100 | 3,090 | 3,100 | 0% | 156,500 | 593億2997万 | +0.1% |
| 07/11 | 3,095 | 3,100 | 3,095 | 3,100 | +0.16% | 35,000 | 593億2997万 | +0.1% |
| 07/10 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 70,400 | 592億3428万 | -0.06% |
| 07/09 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 33,700 | 592億3428万 | -0.06% |
| 07/08 | 3,095 | 3,100 | 3,090 | 3,095 | 0% | 154,300 | 592億3428万 | +0.39% |
| 07/05 | 3,095 | 3,100 | 3,095 | 3,095 | -0.16% | 63,500 | 592億3428万 | +1.54% |
| 07/04 | 3,095 | 3,100 | 3,095 | 3,100 | +0.16% | 59,300 | 593億2997万 | +2.85% |
| 07/03 | 3,095 | 3,100 | 3,095 | 3,095 | -0.16% | 53,500 | 592億3428万 | +3.93% |
| 07/02 | 3,095 | 3,100 | 3,095 | 3,100 | 0% | 77,600 | 593億2997万 | +5.37% |
| 07/01 | 3,095 | 3,100 | 3,095 | 3,100 | +0.16% | 110,900 | 593億2997万 | +6.68% |
| 06/28 | 3,090 | 3,095 | 3,090 | 3,095 | 0% | 90,100 | 592億3428万 | +7.84% |
| 06/27 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 06/27 | 3,100 | 3,100 | 3,095 | 3,095 | 0% | 85,900 | 592億3428万 | +9.21% |
| 06/26 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 81,800 | 592億3428万 | +10.61% |
| 06/25 | 3,095 | 3,100 | 3,090 | 3,095 | 0% | 240,200 | 592億3428万 | +12.06% |
| 06/24 | 3,095 | 3,100 | 3,095 | 3,095 | -0.16% | 101,000 | 592億3428万 | +13.54% |
| 06/21 | 3,095 | 3,100 | 3,095 | 3,100 | +0.16% | 57,400 | 593億2997万 | +15.24% |
| 06/20 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 72,400 | 592億3428万 | +16.57% |
| 06/19 | 3,100 | 3,100 | 3,095 | 3,095 | -0.16% | 102,800 | 592億3428万 | +18.22% |
| 06/18 | 3,095 | 3,100 | 3,095 | 3,100 | +0.16% | 193,400 | 593億2997万 | +20.06% |
| 06/17 | 3,095 | 3,100 | 3,095 | 3,095 | -0.16% | 110,500 | 592億3428万 | +21.32% |
| 06/14 | 3,095 | 3,100 | 3,095 | 3,100 | +0.16% | 174,000 | 593億2997万 | +22.97% |
| 06/13 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 79,400 | 592億3428万 | +24.3% |
| 06/12 | 3,095 | 3,100 | 3,095 | 3,095 | -0.16% | 57,600 | 592億3428万 | +25.81% |
| 06/11 | 3,095 | 3,100 | 3,095 | 3,100 | +0.16% | 95,400 | 593億2997万 | +27.57% |
| 06/10 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 106,400 | 592億3428万 | +29.01% |
| 06/07 | （5%ルール）永谷祐一郎（0.56%）三菱商事（10.89%）永谷泰次郎（3.74%）永谷栄一郎（3.75%） |
| 06/07 | 3,100 | 3,100 | 3,095 | 3,095 | -0.16% | 278,400 | 592億3428万 | +30.65% |
| 06/06 | 3,100 | 3,105 | 3,100 | 3,100 | 0% | 452,200 | 593億2997万 | +32.54% |
| 06/05 | 3,100 | 3,115 | 3,100 | 3,100 | +13.14% | 913,800 | 593億2997万 | +34.32% |
| 06/04 | 2,740 | 2,740 | 2,740 | 2,740 | +22.32% | 30,000 | 524億4004万 | +20.39% |
| 06/03 | （IR情報）17:25 エムキャップ十二号株式会社による株式会社永谷園ホールディングス(証券コード2899)の株式に対する公開買付けの開始に関するお知らせ |
| 06/03 | （IR情報）16:30 剰余金の配当(無配)及び株主優待制度の廃止に関するお知らせ |
| 06/03 | （IR情報）16:30 MBOの実施及び応募の推奨に関するお知らせ |
| 06/03 | 2,233 | 2,249 | 2,230 | 2,240 | +0.76% | 17,600 | 428億7069万 | -0.88% |
| 05/31 | 2,222 | 2,225 | 2,210 | 2,223 | +0.59% | 15,300 | 425億4533万 | -1.77% |
| 05/30 | 2,190 | 2,214 | 2,185 | 2,210 | +0.91% | 23,100 | 422億9653万 | -2.47% |
| 05/29 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/29 | 2,204 | 2,212 | 2,186 | 2,190 | -0.64% | 17,200 | 419億1375万 | -3.44% |
| 05/28 | 2,212 | 2,225 | 2,203 | 2,204 | +0.05% | 18,300 | 421億8170万 | -2.91% |
| 05/27 | 2,206 | 2,206 | 2,193 | 2,203 | +0.18% | 13,900 | 421億6256万 | -3.04% |
| 05/24 | 2,189 | 2,205 | 2,183 | 2,199 | +0.41% | 21,200 | 420億8600万 | -3.26% |
| 05/23 | 2,205 | 2,205 | 2,171 | 2,190 | -0.64% | 26,600 | 419億1375万 | -3.74% |
| 05/22 | 2,201 | 2,214 | 2,195 | 2,204 | +0.41% | 20,500 | 421億8170万 | -3.25% |
| 05/21 | 2,193 | 2,212 | 2,193 | 2,195 | +0.14% | 23,300 | 420億945万 | -3.73% |
| 05/20 | 2,209 | 2,212 | 2,190 | 2,192 | -0.77% | 37,200 | 419億5203万 | -3.99% |
| 05/17 | 2,190 | 2,209 | 2,175 | 2,209 | +1.56% | 25,600 | 422億7739万 | -3.37% |
| 05/16 | 2,190 | 2,197 | 2,173 | 2,175 | -0.68% | 49,800 | 416億2667万 | -4.98% |
| 05/15 | 2,180 | 2,249 | 2,179 | 2,190 | -6.61% | 119,100 | 419億1375万 | -4.49% |
| 05/14 | （IR情報）15:30 2024年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 2,327 | 2,348 | 2,311 | 2,345 | +0.77% | 34,600 | 448億8025万 | +2.18% |
| 05/13 | 2,328 | 2,337 | 2,307 | 2,327 | -0.04% | 34,000 | 445億3576万 | +1.57% |
| 05/10 | 2,358 | 2,358 | 2,320 | 2,328 | -1.15% | 38,900 | 445億5490万 | +1.75% |
| 05/09 | 2,336 | 2,358 | 2,321 | 2,355 | +0.81% | 29,600 | 450億7164万 | +3.11% |
| 05/08 | 2,330 | 2,344 | 2,323 | 2,336 | +0.43% | 25,900 | 447億801万 | +2.46% |
| 05/07 | 2,350 | 2,350 | 2,326 | 2,326 | -1.15% | 21,400 | 445億1662万 | +2.2% |
| 05/02 | 2,345 | 2,364 | 2,328 | 2,353 | +0.34% | 41,000 | 450億3336万 | +3.57% |
| 05/01 | 2,325 | 2,345 | 2,320 | 2,345 | +0.86% | 30,200 | 448億8025万 | +3.35% |
| 04/30 | 2,300 | 2,325 | 2,292 | 2,325 | +1.09% | 35,600 | 444億9748万 | +2.56% |
| 04/26 | 2,320 | 2,320 | 2,283 | 2,300 | -1.12% | 23,100 | 440億1901万 | +1.55% |
| 04/25 | 2,321 | 2,333 | 2,303 | 2,326 | +0.22% | 34,400 | 445億1662万 | +2.74% |
| 04/24 | 2,298 | 2,321 | 2,288 | 2,321 | +0.96% | 51,600 | 444億2092万 | +2.61% |
| 04/23 | 2,270 | 2,299 | 2,270 | 2,299 | +1.55% | 38,600 | 439億9987万 | +1.73% |
| 04/22 | 2,240 | 2,267 | 2,235 | 2,264 | +1.57% | 21,300 | 433億3002万 | +0.22% |
| 04/19 | 2,242 | 2,244 | 2,215 | 2,229 | -1.02% | 26,700 | 426億6016万 | -1.33% |
| 04/18 | 2,235 | 2,255 | 2,235 | 2,252 | +0.85% | 23,800 | 431億35万 | -0.4% |
| 04/17 | 2,257 | 2,257 | 2,221 | 2,233 | -1.19% | 36,100 | 427億3672万 | -1.19% |
| 04/16 | 2,265 | 2,282 | 2,255 | 2,260 | -0.35% | 45,600 | 432億5346万 | 0% |
| 04/15 | 2,240 | 2,268 | 2,235 | 2,268 | +1.02% | 30,000 | 434億657万 | +0.44% |
| 04/12 | 2,260 | 2,263 | 2,242 | 2,245 | -0.66% | 31,700 | 429億6638万 | -0.49% |
| 04/11 | 2,268 | 2,268 | 2,248 | 2,260 | -0.88% | 21,500 | 432億5346万 | +0.22% |
| 04/10 | 2,280 | 2,288 | 2,275 | 2,280 | 0% | 33,100 | 436億3624万 | +1.2% |
| 04/09 | 2,280 | 2,280 | 2,258 | 2,280 | 0% | 22,700 | 436億3624万 | +1.33% |
| 04/08 | 2,255 | 2,280 | 2,251 | 2,280 | +1.51% | 34,200 | 436億3624万 | +1.47% |
| 04/05 | 2,226 | 2,258 | 2,226 | 2,246 | +0.36% | 30,200 | 429億8552万 | +0.09% |
| 04/04 | 2,251 | 2,260 | 2,234 | 2,238 | -0.44% | 32,800 | 428億3241万 | -0.22% |
| 04/03 | 2,237 | 2,253 | 2,227 | 2,248 | +0.45% | 40,400 | 430億2380万 | +0.27% |
| 04/02 | 2,250 | 2,274 | 2,234 | 2,238 | -0.22% | 43,300 | 428億3241万 | -0.13% |
| 04/01 | 2,240 | 2,261 | 2,237 | 2,243 | 0% | 41,200 | 429億2811万 | +0.13% |
| 03/29 | 2,240 | 2,254 | 2,238 | 2,243 | +0.63% | 25,900 | 429億2811万 | +0.13% |
| 03/28 | 2,218 | 2,247 | 2,212 | 2,229 | -2.02% | 54,500 | 426億6016万 | -0.45% |
| 03/27 | 2,289 | 2,297 | 2,275 | 2,275 | -0.61% | 98,600 | 435億4054万 | +1.61% |
| 03/26 | 2,279 | 2,291 | 2,268 | 2,289 | +0.75% | 47,000 | 438億849万 | +2.37% |
| 03/25 | 2,275 | 2,282 | 2,263 | 2,272 | -0.04% | 61,700 | 434億8313万 | +1.75% |
| 03/22 | （IR情報）15:30 重要な子会社の役員人事に関するお知らせ |
| 03/22 | 2,272 | 2,277 | 2,263 | 2,273 | -0.18% | 47,400 | 435億227万 | +1.97% |
| 03/21 | 2,291 | 2,300 | 2,272 | 2,277 | -0.39% | 54,500 | 435億7882万 | +2.29% |
| 03/19 | 2,272 | 2,288 | 2,267 | 2,286 | +0.44% | 32,900 | 437億5107万 | +2.83% |
| 03/18 | 2,275 | 2,289 | 2,267 | 2,276 | +0.49% | 39,100 | 435億5968万 | +2.48% |
| 03/15 | 2,258 | 2,271 | 2,252 | 2,265 | +0.31% | 24,500 | 433億4916万 | +2.07% |
| 03/14 | 2,231 | 2,258 | 2,227 | 2,258 | +1.21% | 32,700 | 432億1519万 | +1.76% |
| 03/13 | 2,238 | 2,238 | 2,220 | 2,231 | -0.31% | 23,300 | 426億9844万 | +0.5% |
| 03/12 | 2,209 | 2,238 | 2,200 | 2,238 | +1.31% | 40,900 | 428億3241万 | +0.81% |
| 03/11 | 2,217 | 2,219 | 2,194 | 2,209 | -0.63% | 58,600 | 422億7739万 | -0.54% |
| 03/08 | 2,205 | 2,223 | 2,202 | 2,223 | 0% | 35,000 | 425億4533万 | +0.05% |
| 03/07 | 2,211 | 2,226 | 2,210 | 2,223 | +0.59% | 25,000 | 425億4533万 | 0% |
| 03/06 | 2,208 | 2,223 | 2,202 | 2,210 | +0.14% | 30,500 | 422億9653万 | -0.58% |
| 03/05 | 2,199 | 2,214 | 2,189 | 2,207 | +0.36% | 32,400 | 422億3911万 | -0.76% |
| 03/04 | 2,218 | 2,218 | 2,198 | 2,199 | -0.5% | 39,800 | 420億8600万 | -1.12% |
| 03/01 | 2,229 | 2,241 | 2,210 | 2,210 | -0.36% | 27,800 | 422億9653万 | -0.63% |
| 02/29 | 2,212 | 2,222 | 2,194 | 2,218 | -0.14% | 37,000 | 424億4964万 | -0.27% |
| 02/28 | 2,210 | 2,232 | 2,210 | 2,221 | +0.5% | 17,400 | 425億705万 | -0.09% |
