| 2024 |
| 10/15 | 1,072 | 1,074 | 1,060 | 1,064 | -0.19% | 10,600 | 136億8136万 | +3% |
| 10/11 | 1,063 | 1,066 | 1,054 | 1,066 | +0.95% | 13,900 | 137億708万 | +3.39% |
| 10/10 | 1,072 | 1,072 | 1,055 | 1,056 | -1.03% | 12,400 | 135億7850万 | +2.62% |
| 10/09 | 1,065 | 1,071 | 1,059 | 1,067 | +0.47% | 18,300 | 137億1994万 | +3.89% |
| 10/08 | 1,064 | 1,076 | 1,062 | 1,062 | -0.38% | 14,700 | 136億5565万 | +3.51% |
| 10/07 | 1,052 | 1,066 | 1,050 | 1,066 | +1.91% | 13,800 | 137億708万 | +4% |
| 10/04 | 1,042 | 1,050 | 1,036 | 1,046 | +0.38% | 14,300 | 134億4991万 | +2.25% |
| 10/03 | 1,044 | 1,048 | 1,035 | 1,042 | +1.26% | 13,500 | 133億9848万 | +1.86% |
| 10/02 | 1,030 | 1,038 | 1,027 | 1,029 | -0.39% | 13,000 | 132億3132万 | +0.59% |
| 10/01 | 1,044 | 1,048 | 1,030 | 1,033 | +0.1% | 21,500 | 132億8275万 | +0.98% |
| 09/30 | （IR情報）15:50 2025年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 09/30 | 1,052 | 1,052 | 1,024 | 1,032 | -2.37% | 19,800 | 132億6989万 | +0.88% |
| 09/27 | 1,064 | 1,067 | 1,051 | 1,057 | -0.66% | 13,900 | 135億9136万 | +3.42% |
| 09/26 | 1,044 | 1,065 | 1,044 | 1,064 | +2.11% | 27,700 | 136億8136万 | +4.11% |
| 09/25 | 1,040 | 1,048 | 1,036 | 1,042 | +0.39% | 20,100 | 133億9848万 | +2.16% |
| 09/24 | 1,036 | 1,045 | 1,027 | 1,038 | +2.27% | 28,900 | 133億4705万 | +1.86% |
| 09/20 | 1,018 | 1,025 | 1,015 | 1,015 | 0% | 18,700 | 130億5130万 | -0.39% |
| 09/19 | 1,010 | 1,019 | 1,006 | 1,015 | +0.59% | 13,700 | 130億5130万 | -0.49% |
| 09/18 | 1,010 | 1,012 | 998 | 1,009 | 0% | 11,000 | 129億7415万 | -1.08% |
| 09/17 | 1,006 | 1,009 | 997 | 1,009 | +1.1% | 11,600 | 129億7415万 | -1.08% |
| 09/13 | 1,005 | 1,007 | 994 | 998 | -0.2% | 15,400 | 128億3271万 | -2.06% |
| 09/12 | 991 | 1,000 | 991 | 1,000 | +1.94% | 10,800 | 128億5843万 | -1.77% |
| 09/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 64,130株（0.49%）-0.1%義務消失 |
| 09/11 | 1,011 | 1,011 | 980 | 981 | -2.97% | 29,000 | 126億1411万 | -3.63% |
| 09/10 | 1,002 | 1,012 | 1,002 | 1,011 | +0.9% | 7,100 | 129億9987万 | -0.79% |
| 09/09 | 1,002 | 1,016 | 1,002 | 1,002 | -1.38% | 11,500 | 128億8414万 | -1.38% |
| 09/06 | 1,023 | 1,024 | 1,013 | 1,016 | -0.2% | 9,900 | 130億6416万 | -0.29% |
| 09/05 | 1,011 | 1,026 | 1,011 | 1,018 | +0.69% | 12,000 | 130億8988万 | -0.49% |
| 09/04 | 1,019 | 1,029 | 1,011 | 1,011 | -0.98% | 17,700 | 129億9987万 | -1.56% |
| 09/03 | 1,019 | 1,030 | 1,019 | 1,021 | -0.58% | 17,900 | 131億2845万 | -1.07% |
| 09/02 | 1,038 | 1,038 | 1,023 | 1,027 | -0.77% | 9,500 | 132億560万 | -0.87% |
| 08/30 | 1,036 | 1,036 | 1,021 | 1,035 | +0.29% | 13,200 | 133億847万 | -0.38% |
| 08/29 | 1,028 | 1,032 | 1,024 | 1,032 | -0.77% | 14,000 | 132億6989万 | -1.05% |
| 08/28 | 1,038 | 1,043 | 1,029 | 1,040 | -0.1% | 8,200 | 133億7276万 | -0.67% |
| 08/27 | 1,031 | 1,041 | 1,026 | 1,041 | +1.46% | 8,200 | 133億8562万 | -0.95% |
| 08/26 | 1,034 | 1,034 | 1,026 | 1,026 | -0.19% | 7,400 | 131億9274万 | -2.75% |
| 08/23 | 1,021 | 1,033 | 1,019 | 1,028 | +0.29% | 10,900 | 132億1846万 | -2.93% |
| 08/22 | 1,030 | 1,032 | 1,019 | 1,025 | -0.87% | 12,300 | 131億7989万 | -3.67% |
| 08/21 | 1,034 | 1,036 | 1,023 | 1,034 | -0.19% | 8,100 | 132億9561万 | -3.18% |
| 08/20 | 1,024 | 1,036 | 1,017 | 1,036 | +1.77% | 9,700 | 133億2133万 | -3.36% |
| 08/19 | 1,027 | 1,034 | 1,016 | 1,018 | -1.74% | 19,300 | 130億8988万 | -5.39% |
| 08/16 | 1,022 | 1,036 | 1,019 | 1,036 | +1.57% | 14,700 | 133億2133万 | -4.16% |
| 08/15 | 1,017 | 1,025 | 1,011 | 1,020 | +0.29% | 10,900 | 131億1559万 | -5.9% |
| 08/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 77,030株（0.59%）-0.01% |
| 08/14 | 1,011 | 1,024 | 1,005 | 1,017 | +0.69% | 11,100 | 130億7702万 | -6.61% |
| 08/13 | 1,011 | 1,011 | 1,000 | 1,010 | +1.81% | 15,200 | 129億8701万 | -7.59% |
| 08/09 | 1,007 | 1,010 | 987 | 992 | +0.92% | 20,000 | 127億5556万 | -9.74% |
| 08/08 | 995 | 1,005 | 980 | 983 | -1.6% | 28,200 | 126億3983万 | -11.04% |
| 08/07 | 988 | 1,025 | 988 | 999 | +1.32% | 27,700 | 128億4557万 | -10.24% |
| 08/06 | 974 | 1,043 | 974 | 986 | +2.82% | 29,600 | 126億7841万 | -11.81% |
| 08/05 | 1,023 | 1,026 | 950 | 959 | -9.78% | 40,200 | 123億3123万 | -14.76% |
| 08/02 | 1,107 | 1,114 | 1,063 | 1,063 | -3.97% | 38,000 | 136億6851万 | -6.34% |
| 08/01 | 1,120 | 1,128 | 1,106 | 1,107 | -2.29% | 25,200 | 142億3428万 | -2.89% |
| 07/31 | 1,114 | 1,133 | 1,114 | 1,133 | +0.98% | 8,200 | 145億6860万 | -0.87% |
| 07/30 | 1,123 | 1,133 | 1,114 | 1,122 | -0.71% | 21,500 | 144億2715万 | -2.01% |
| 07/29 | 1,114 | 1,130 | 1,114 | 1,130 | +1.44% | 11,600 | 145億3002万 | -1.57% |
| 07/26 | 1,134 | 1,134 | 1,114 | 1,114 | -0.27% | 13,400 | 143億2429万 | -3.21% |
| 07/25 | 1,130 | 1,131 | 1,117 | 1,117 | -1.15% | 15,200 | 143億6286万 | -3.21% |
| 07/24 | 1,149 | 1,149 | 1,130 | 1,130 | -1.05% | 12,200 | 145億3002万 | -2.25% |
| 07/23 | （IR情報）17:00 株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 07/23 | 1,137 | 1,146 | 1,137 | 1,142 | +0.35% | 11,300 | 146億8432万 | -1.3% |
| 07/22 | 1,152 | 1,153 | 1,136 | 1,138 | -0.7% | 16,400 | 146億3289万 | -1.73% |
| 07/19 | 1,136 | 1,148 | 1,136 | 1,146 | +0.79% | 8,700 | 147億3576万 | -1.21% |
| 07/18 | 1,135 | 1,145 | 1,134 | 1,137 | -0.09% | 10,900 | 146億2003万 | -1.98% |
| 07/17 | 1,131 | 1,140 | 1,131 | 1,138 | +0.62% | 9,500 | 146億3289万 | -1.98% |
| 07/16 | 1,145 | 1,146 | 1,131 | 1,131 | -1.05% | 12,700 | 145億4288万 | -2.75% |
| 07/12 | 1,128 | 1,144 | 1,128 | 1,143 | +0.79% | 13,500 | 146億9718万 | -1.89% |
| 07/11 | 1,113 | 1,135 | 1,113 | 1,134 | +1.43% | 24,900 | 145億8145万 | -2.66% |
| 07/10 | 1,128 | 1,128 | 1,116 | 1,118 | -0.8% | 18,100 | 143億7572万 | -4.12% |
| 07/09 | 1,124 | 1,128 | 1,120 | 1,127 | -0.27% | 19,300 | 144億9145万 | -3.51% |
| 07/08 | 1,142 | 1,145 | 1,130 | 1,130 | -1.48% | 18,600 | 145億3002万 | -3.5% |
| 07/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 77,830株（0.6%）+0.1% |
| 07/05 | 1,160 | 1,160 | 1,147 | 1,147 | -1.12% | 8,300 | 147億4861万 | -2.22% |
| 07/04 | 1,163 | 1,163 | 1,147 | 1,160 | -0.17% | 11,200 | 149億1577万 | -1.28% |
| 07/03 | 1,142 | 1,162 | 1,142 | 1,162 | +1.48% | 19,600 | 149億4149万 | -1.11% |
| 07/02 | 1,164 | 1,164 | 1,143 | 1,145 | -0.69% | 23,900 | 147億2290万 | -2.55% |
| 07/01 | 1,179 | 1,179 | 1,150 | 1,153 | -3.92% | 47,700 | 148億2576万 | -1.96% |
| 06/28 | （IR情報）15:50 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ |
| 06/28 | （IR情報）15:50 2025年2月期第1四半期決算短信〔日本基準〕(連結) |
| 06/28 | 1,194 | 1,201 | 1,184 | 1,200 | -0.08% | 18,300 | 154億3011万 | +2.04% |
| 06/27 | 1,188 | 1,201 | 1,185 | 1,201 | +1.35% | 15,400 | 154億4297万 | +2.3% |
| 06/26 | 1,180 | 1,185 | 1,176 | 1,185 | +0.34% | 10,900 | 152億3723万 | +1.02% |
| 06/25 | 1,188 | 1,192 | 1,179 | 1,181 | -1.01% | 10,600 | 151億8580万 | +0.85% |
| 06/24 | 1,195 | 1,198 | 1,188 | 1,193 | -0.17% | 12,400 | 153億4010万 | +1.88% |
| 06/21 | 1,191 | 1,195 | 1,174 | 1,195 | +0.59% | 18,700 | 153億6582万 | +2.14% |
| 06/20 | 1,177 | 1,188 | 1,177 | 1,188 | +1.19% | 11,800 | 152億7581万 | +1.63% |
| 06/19 | 1,173 | 1,180 | 1,171 | 1,174 | +0.69% | 6,500 | 150億9579万 | +0.51% |
| 06/18 | （IR情報）15:50 日本証券アナリスト協会主催個人投資家向けＩＲセミナー参加のお知らせ |
| 06/18 | 1,180 | 1,180 | 1,165 | 1,166 | +0.52% | 7,200 | 149億9292万 | -0.17% |
| 06/17 | 1,170 | 1,170 | 1,160 | 1,160 | -1.61% | 9,400 | 149億1577万 | -0.68% |
| 06/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 64,730株（0.5%）再IN |
| 06/14 | 1,185 | 1,185 | 1,161 | 1,179 | +1.55% | 18,600 | 151億6008万 | +0.94% |
| 06/13 | （IR情報）15:50 第２回定時株主総会事業報告動画公開のお知らせ |
| 06/13 | 1,187 | 1,187 | 1,161 | 1,161 | -0.09% | 8,300 | 149億2863万 | -0.6% |
| 06/12 | 1,170 | 1,175 | 1,162 | 1,162 | -0.94% | 5,400 | 149億4149万 | -0.51% |
| 06/11 | 1,178 | 1,178 | 1,165 | 1,173 | -0.42% | 7,300 | 150億8293万 | +0.43% |
| 06/10 | 1,168 | 1,178 | 1,163 | 1,178 | +1.64% | 9,500 | 151億4723万 | +0.86% |
| 06/07 | 1,160 | 1,166 | 1,158 | 1,159 | +0.09% | 4,000 | 149億292万 | -0.69% |
| 06/06 | 1,176 | 1,176 | 1,153 | 1,158 | -0.69% | 10,100 | 148億9006万 | -0.86% |
| 06/05 | 1,182 | 1,183 | 1,163 | 1,166 | -1.77% | 9,200 | 149億9292万 | -0.26% |
| 06/04 | 1,179 | 1,191 | 1,129 | 1,187 | -0.75% | 20,400 | 152億6295万 | +1.45% |
| 06/03 | 1,201 | 1,201 | 1,187 | 1,196 | +0.5% | 17,300 | 153億7868万 | +2.31% |
| 05/31 | （IR情報）15:50 インスタグラムフォロー＆コメントでプレゼントが当たる！「牛角やみつきになる！丸ごと塩オクラ」のキャンペーンを６月１日から実施 |
| 05/31 | 1,166 | 1,190 | 1,166 | 1,190 | +1.88% | 12,500 | 153億153万 | +1.88% |
| 05/30 | 1,159 | 1,168 | 1,154 | 1,168 | +0.78% | 10,100 | 150億1864万 | 0% |
| 05/29 | 1,166 | 1,166 | 1,156 | 1,159 | -0.17% | 6,500 | 149億292万 | -0.77% |
| 05/28 | 1,163 | 1,164 | 1,156 | 1,161 | -0.17% | 10,000 | 149億2863万 | -0.6% |
| 05/27 | 1,159 | 1,163 | 1,158 | 1,163 | +0.52% | 2,600 | 149億5435万 | -0.43% |
| 05/24 | 1,151 | 1,159 | 1,148 | 1,157 | +0.26% | 7,700 | 148億7720万 | -0.86% |
| 05/23 | 1,157 | 1,157 | 1,151 | 1,154 | -0.35% | 7,500 | 148億3862万 | -1.2% |
| 05/22 | 1,166 | 1,166 | 1,158 | 1,158 | -0.69% | 6,000 | 148億9006万 | -0.94% |
