| 2024 |
| 04/19 | 1,192 | 1,210 | 1,124 | 1,201 | +0.67% | 6,600 | 92億4770万 | +1.01% |
| 04/18 | 1,177 | 1,212 | 1,171 | 1,193 | +0.93% | 3,700 | 91億8610万 | +0.42% |
| 04/17 | 1,230 | 1,230 | 1,182 | 1,182 | -3.98% | 5,800 | 91億140万 | -0.34% |
| 04/16 | 1,220 | 1,232 | 1,211 | 1,231 | +0.41% | 4,100 | 94億7870万 | +3.88% |
| 04/15 | 1,200 | 1,226 | 1,193 | 1,226 | +1.07% | 4,700 | 94億4020万 | +3.72% |
| 04/12 | 1,226 | 1,252 | 1,198 | 1,213 | -1.06% | 6,600 | 93億4010万 | +2.88% |
| 04/11 | 1,240 | 1,254 | 1,222 | 1,226 | -2.08% | 7,400 | 94億4020万 | +4.25% |
| 04/10 | 1,215 | 1,268 | 1,210 | 1,252 | +3.13% | 15,600 | 96億4040万 | +6.73% |
| 04/09 | （IR情報）15:00 広島県内企業の商品を当てて、春節分を楽しもう！第1弾「教えて！あなたの巻寿司のお供大募集」キャンペーン |
| 04/09 | 1,211 | 1,224 | 1,211 | 1,214 | +0.33% | 7,800 | 93億4780万 | +3.85% |
| 04/08 | 1,197 | 1,222 | 1,172 | 1,210 | +5.22% | 17,600 | 93億1700万 | +3.6% |
| 04/05 | 1,130 | 1,150 | 1,130 | 1,150 | +1.14% | 4,300 | 88億5500万 | -1.46% |
| 04/04 | 1,152 | 1,179 | 1,137 | 1,137 | -0.18% | 6,500 | 87億5490万 | -2.74% |
| 04/03 | 1,120 | 1,140 | 1,120 | 1,139 | +1.24% | 7,300 | 87億7030万 | -2.82% |
| 04/02 | 1,159 | 1,164 | 1,123 | 1,125 | -2.93% | 4,300 | 86億6250万 | -4.17% |
| 04/01 | 1,185 | 1,185 | 1,157 | 1,159 | -1.95% | 7,100 | 89億2430万 | -1.36% |
| 03/29 | 1,182 | 1,198 | 1,172 | 1,182 | 0% | 4,000 | 91億140万 | +0.51% |
| 03/28 | 1,180 | 1,195 | 1,161 | 1,182 | -1.5% | 6,800 | 91億140万 | +0.6% |
| 03/27 | 1,195 | 1,230 | 1,192 | 1,200 | +0.33% | 7,300 | 92億4000万 | +2.13% |
| 03/26 | 1,221 | 1,221 | 1,192 | 1,196 | -1.48% | 7,600 | 92億920万 | +1.87% |
| 03/25 | 1,207 | 1,235 | 1,201 | 1,214 | +0.58% | 17,200 | 93億4780万 | +3.76% |
| 03/22 | 1,192 | 1,218 | 1,192 | 1,207 | +1.51% | 4,000 | 92億9390万 | +3.78% |
| 03/21 | 1,200 | 1,212 | 1,165 | 1,189 | -0.59% | 12,200 | 91億5530万 | +2.5% |
| 03/19 | 1,160 | 1,200 | 1,158 | 1,196 | +3.28% | 11,200 | 92億920万 | +3.19% |
| 03/18 | 1,155 | 1,158 | 1,149 | 1,158 | +0.26% | 2,200 | 89億1660万 | -0.09% |
| 03/15 | 1,150 | 1,160 | 1,137 | 1,155 | -0.26% | 3,600 | 88億9350万 | -0.43% |
| 03/14 | 1,157 | 1,164 | 1,153 | 1,158 | +0.52% | 1,800 | 89億1660万 | -0.34% |
| 03/13 | 1,166 | 1,166 | 1,150 | 1,152 | -1.12% | 2,500 | 88億7040万 | -1.03% |
| 03/12 | 1,142 | 1,165 | 1,129 | 1,165 | +2.37% | 5,900 | 89億7050万 | -0.09% |
| 03/11 | 1,158 | 1,158 | 1,132 | 1,138 | -1.73% | 6,600 | 87億6260万 | -2.74% |
| 03/08 | 1,138 | 1,159 | 1,131 | 1,158 | +1.67% | 8,500 | 89億1660万 | -1.61% |
| 03/07 | 1,150 | 1,157 | 1,133 | 1,139 | -0.96% | 4,200 | 87億7030万 | -3.56% |
| 03/06 | 1,140 | 1,178 | 1,130 | 1,150 | -0.86% | 10,400 | 88億5500万 | -2.62% |
| 03/05 | 1,183 | 1,189 | 1,155 | 1,160 | -1.94% | 7,000 | 89億3200万 | -1.78% |
| 03/04 | 1,190 | 1,197 | 1,153 | 1,183 | +0.17% | 8,800 | 91億910万 | +0.34% |
| 03/01 | （IR情報）15:00 人事異動に関するお知らせ |
| 03/01 | （IR情報）15:00 【訂正版】ごぼうと葛の花 2つの機能性素材でお腹の脂肪減少＆便通改善のお茶が新登場 |
| 03/01 | 1,188 | 1,192 | 1,181 | 1,181 | -1.25% | 3,100 | 90億9370万 | +0.25% |
| 02/29 | 1,199 | 1,205 | 1,186 | 1,196 | -0.99% | 3,000 | 92億920万 | +1.87% |
| 02/28 | 1,188 | 1,210 | 1,176 | 1,208 | +1.6% | 7,200 | 93億160万 | +3.42% |
| 02/27 | 1,165 | 1,189 | 1,165 | 1,189 | +2.06% | 7,500 | 91億5530万 | +2.41% |
| 02/26 | 1,170 | 1,178 | 1,156 | 1,165 | -0.43% | 9,200 | 89億7050万 | +0.87% |
| 02/22 | 1,184 | 1,185 | 1,170 | 1,170 | 0% | 5,700 | 90億900万 | +1.65% |
| 02/21 | 1,170 | 1,170 | 1,152 | 1,170 | -0.51% | 4,900 | 90億900万 | +2.09% |
| 02/20 | 1,167 | 1,188 | 1,163 | 1,176 | +0.86% | 8,400 | 90億5520万 | +3.16% |
| 02/19 | 1,112 | 1,167 | 1,112 | 1,166 | +5.62% | 10,700 | 89億7820万 | +2.73% |
| 02/16 | 1,053 | 1,113 | 1,052 | 1,104 | +4.74% | 13,600 | 85億80万 | -2.21% |
| 02/15 | 1,122 | 1,135 | 1,050 | 1,054 | -6.06% | 23,300 | 81億1580万 | -6.48% |
| 02/14 | 1,160 | 1,163 | 1,100 | 1,122 | -3.28% | 23,900 | 86億3940万 | -0.44% |
| 02/13 | 1,188 | 1,189 | 1,158 | 1,160 | -2.36% | 13,500 | 89億3200万 | +3.11% |
| 02/09 | 1,200 | 1,200 | 1,183 | 1,188 | -1.41% | 8,000 | 91億4760万 | +6.07% |
| 02/08 | 1,193 | 1,255 | 1,193 | 1,205 | +1.09% | 24,700 | 92億7850万 | +8.27% |
| 02/07 | 1,220 | 1,222 | 1,181 | 1,192 | -2.3% | 11,800 | 91億7840万 | +7.87% |
| 02/06 | 1,209 | 1,234 | 1,209 | 1,220 | +2.52% | 18,200 | 93億9400万 | +11.11% |
| 02/05 | 1,250 | 1,281 | 1,180 | 1,190 | -5.41% | 61,600 | 91億6300万 | +9.27% |
| 02/02 | 1,361 | 1,377 | 1,253 | 1,258 | -4.26% | 194,800 | 96億8660万 | +16.37% |
| 02/01 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/01 | （IR情報）15:00 業績予想および配当予想の修正に関するお知らせ |
| 02/01 | 1,268 | 1,332 | 1,230 | 1,314 | +4.53% | 87,600 | 101億1780万 | +22.69% |
| 01/31 | 1,165 | 1,260 | 1,162 | 1,257 | +8.83% | 16,400 | 96億7890万 | +18.81% |
| 01/30 | 1,189 | 1,189 | 1,141 | 1,155 | +1.85% | 13,300 | 88億9350万 | +10.32% |
| 01/29 | 1,129 | 1,150 | 1,124 | 1,134 | +0.53% | 9,700 | 87億3180万 | +8.93% |
| 01/26 | 1,137 | 1,137 | 1,112 | 1,128 | -0.88% | 5,300 | 86億8560万 | +8.99% |
| 01/25 | 1,101 | 1,140 | 1,098 | 1,138 | +5.27% | 14,200 | 87億6260万 | +10.49% |
| 01/24 | 1,048 | 1,090 | 1,045 | 1,081 | +3.15% | 14,500 | 83億2370万 | +5.46% |
| 01/23 | 1,043 | 1,048 | 1,043 | 1,048 | +0.19% | 6,500 | 80億6960万 | +2.54% |
| 01/22 | 1,046 | 1,057 | 1,045 | 1,046 | +0.48% | 11,500 | 80億5420万 | +2.45% |
| 01/19 | 1,055 | 1,059 | 1,041 | 1,041 | -0.95% | 7,200 | 80億1570万 | +2.06% |
| 01/18 | 1,045 | 1,053 | 1,045 | 1,051 | +0.57% | 2,900 | 80億9270万 | +3.04% |
| 01/17 | 1,045 | 1,050 | 1,040 | 1,045 | +0.67% | 5,000 | 80億4650万 | +2.55% |
| 01/16 | 1,045 | 1,045 | 1,038 | 1,038 | -0.29% | 2,600 | 79億9260万 | +1.96% |
| 01/15 | 1,023 | 1,050 | 1,023 | 1,041 | +1.86% | 5,500 | 80億1570万 | +2.36% |
| 01/12 | 1,050 | 1,050 | 1,018 | 1,022 | -2.76% | 7,800 | 78億6940万 | +0.39% |
| 01/11 | 1,062 | 1,065 | 1,050 | 1,051 | -1.04% | 5,900 | 80億9270万 | +3.24% |
| 01/10 | 1,052 | 1,070 | 1,050 | 1,062 | +0.66% | 10,700 | 81億7740万 | +4.53% |
| 01/09 | 1,038 | 1,060 | 1,038 | 1,055 | +1.64% | 8,200 | 81億2350万 | +4.15% |
| 01/05 | 1,022 | 1,067 | 1,021 | 1,038 | +1.57% | 11,900 | 79億9260万 | +2.67% |
| 01/04 | 1,010 | 1,031 | 1,010 | 1,022 | +1.19% | 11,100 | 78億6940万 | +1.29% |
| 2023 |
| 12/29 | 1,002 | 1,010 | 992 | 1,010 | +0.8% | 4,900 | 77億7700万 | +0.1% |
| 12/28 | 1,002 | 1,002 | 996 | 1,002 | +0.7% | 2,300 | 77億1540万 | -0.6% |
| 12/27 | 997 | 1,006 | 995 | 995 | -0.9% | 3,500 | 76億6150万 | -1.19% |
| 12/26 | 1,003 | 1,009 | 1,003 | 1,004 | +0.1% | 4,300 | 77億3080万 | -0.2% |
| 12/25 | 986 | 1,003 | 986 | 1,003 | +2.03% | 3,600 | 77億2310万 | -0.1% |
| 12/22 | 978 | 986 | 969 | 983 | -0.91% | 7,600 | 75億6910万 | -1.9% |
| 12/21 | 996 | 1,002 | 988 | 992 | +0.2% | 4,300 | 76億3840万 | -1% |
| 12/20 | 986 | 993 | 983 | 990 | +0.71% | 4,500 | 76億2300万 | -1.1% |
| 12/19 | 1,003 | 1,003 | 981 | 983 | -2.19% | 7,500 | 75億6910万 | -1.7% |
| 12/18 | 1,014 | 1,028 | 1,005 | 1,005 | -0.5% | 4,500 | 77億3850万 | +0.6% |
| 12/15 | 1,024 | 1,024 | 1,006 | 1,010 | -0.49% | 6,300 | 77億7700万 | +1.2% |
| 12/14 | 1,028 | 1,028 | 1,015 | 1,015 | -0.78% | 1,700 | 78億1550万 | +1.81% |
| 12/13 | 1,028 | 1,035 | 1,018 | 1,023 | -0.49% | 3,200 | 78億7710万 | +2.81% |
| 12/12 | 1,035 | 1,035 | 1,010 | 1,028 | -0.58% | 2,300 | 79億1560万 | +3.52% |
| 12/11 | 1,023 | 1,040 | 1,023 | 1,034 | +0.88% | 4,300 | 79億6180万 | +4.13% |
| 12/08 | 1,000 | 1,032 | 1,000 | 1,025 | +1.28% | 7,100 | 78億9250万 | +3.22% |
| 12/07 | 1,023 | 1,023 | 1,001 | 1,012 | -1.84% | 7,200 | 77億9240万 | +2.53% |
| 12/06 | 1,057 | 1,057 | 1,031 | 1,031 | -2.46% | 7,400 | 79億3870万 | +4.99% |
| 12/05 | 1,016 | 1,066 | 1,015 | 1,057 | +4.45% | 18,200 | 81億3890万 | +8.3% |
| 12/04 | 1,009 | 1,020 | 1,006 | 1,012 | +0.4% | 12,600 | 77億9240万 | +4.44% |
| 12/01 | （IR情報）15:00 海外連結子会社の解散に関するお知らせ |
| 12/01 | （IR情報）15:00 広島県内企業とコラボして、巻寿司を盛り上げよう！～ 「いいね！＆フォローで広島企業の商品を当てよう！キャンペーン」 ～ |
| 12/01 | 999 | 1,009 | 990 | 1,008 | +1.31% | 4,000 | 77億6160万 | +4.56% |
| 11/30 | 991 | 1,005 | 985 | 995 | -0.1% | 4,300 | 76億6150万 | +3.75% |
| 11/29 | 1,002 | 1,002 | 996 | 996 | -0.6% | 4,400 | 76億6920万 | +4.4% |
| 11/28 | 1,006 | 1,008 | 993 | 1,002 | -0.99% | 7,100 | 77億1540万 | +5.58% |
| 11/27 | 1,020 | 1,020 | 972 | 1,012 | +1.91% | 12,700 | 77億9240万 | +7.2% |
| 11/24 | 979 | 995 | 977 | 993 | +2.37% | 9,700 | 76億4610万 | +5.75% |
| 11/22 | 957 | 976 | 957 | 970 | +1.15% | 3,500 | 74億6900万 | +3.74% |
