| 2025 |
| 04/24 | 4,300 | 4,347 | 4,065 | 4,092 | -7% | 4,077,600 | 1兆1195億 | +5.33% |
| 04/23 | 4,233 | 4,405 | 4,225 | 4,400 | -0.97% | 3,371,200 | 1兆2038億 | +14.05% |
| 04/22 | （IR情報）15:30 2025年3月度月次IRニュース |
| 04/22 | 4,412 | 4,463 | 4,353 | 4,443 | +0.89% | 2,258,500 | 1兆2156億 | +16.25% |
| 04/21 | 4,390 | 4,499 | 4,372 | 4,404 | +1.94% | 3,223,500 | 1兆2049億 | +16.42% |
| 04/18 | 4,199 | 4,320 | 4,190 | 4,320 | +3.13% | 1,844,500 | 1兆1819億 | +15.29% |
| 04/17 | 4,353 | 4,360 | 4,150 | 4,189 | -2.81% | 2,724,300 | 1兆1461億 | +12.73% |
| 04/16 | 4,285 | 4,318 | 4,232 | 4,310 | +0.37% | 2,199,000 | 1兆1792億 | +16.8% |
| 04/15 | 4,245 | 4,295 | 4,176 | 4,294 | +0.99% | 3,020,100 | 1兆1748億 | +17.39% |
| 04/14 | 4,111 | 4,282 | 4,101 | 4,252 | +3.4% | 2,602,900 | 1兆1633億 | +17.23% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 1,155,843株（0.42%）-0.1%義務消失 |
| 04/11 | 4,220 | 4,293 | 4,051 | 4,112 | -0.92% | 4,670,400 | 1兆1250億 | +14.41% |
| 04/10 | 3,870 | 4,162 | 3,811 | 4,150 | +1.74% | 4,958,600 | 1兆1354億 | +16.34% |
| 04/10 | （空売り報告）Barclays Capital Securities Ltd 1,438,543株（0.52%）新規 |
| 04/09 | 3,900 | 4,082 | 3,862 | 4,079 | +6.7% | 4,718,900 | 1兆1160億 | +15.23% |
| 04/08 | 3,731 | 3,823 | 3,660 | 3,823 | +3.21% | 2,933,700 | 1兆459億 | +8.79% |
| 04/07 | 3,789 | 3,948 | 3,673 | 3,704 | -1.23% | 7,164,900 | 1兆134億 | +5.98% |
| 04/04 | 3,662 | 3,764 | 3,652 | 3,750 | +4.4% | 3,316,000 | 1兆260億 | +7.76% |
| 04/03 | 3,411 | 3,618 | 3,411 | 3,592 | +4.97% | 2,747,800 | 9827億7120万 | +3.64% |
| 04/02 | 3,451 | 3,456 | 3,392 | 3,422 | -0.35% | 824,700 | 9362億5920万 | -1.01% |
| 04/01 | 3,537 | 3,539 | 3,434 | 3,434 | -2.55% | 742,100 | 9395億4240万 | -0.52% |
| 03/31 | 3,460 | 3,527 | 3,456 | 3,524 | +0.63% | 950,000 | 9641億6640万 | +2.35% |
| 03/28 | 3,518 | 3,525 | 3,492 | 3,502 | -1.24% | 800,200 | 9581億4720万 | +2.13% |
| 03/27 | 3,486 | 3,546 | 3,476 | 3,546 | +2.37% | 961,200 | 9701億8560万 | +3.78% |
| 03/26 | 3,444 | 3,495 | 3,443 | 3,464 | +0.73% | 850,900 | 9477億5040万 | +1.61% |
| 03/25 | 3,411 | 3,447 | 3,384 | 3,439 | +0.17% | 656,000 | 9409億1040万 | +1.06% |
| 03/24 | 3,430 | 3,470 | 3,425 | 3,433 | -0.09% | 599,300 | 9392億6880万 | +1.03% |
| 03/21 | （IR情報）16:20 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 |
| 03/21 | （IR情報）15:30 2025年2月度月次IRニュース |
| 03/21 | 3,440 | 3,468 | 3,417 | 3,436 | -0.12% | 1,032,000 | 9400億8960万 | +1.18% |
| 03/19 | 3,485 | 3,493 | 3,432 | 3,440 | -1.66% | 833,000 | 9411億8400万 | +1.27% |
| 03/18 | 3,440 | 3,548 | 3,435 | 3,498 | +1.42% | 1,353,400 | 9570億5280万 | +2.88% |
| 03/17 | 3,590 | 3,597 | 3,430 | 3,449 | -2.02% | 2,024,800 | 9436億4640万 | +1.41% |
| 03/14 | （IR情報）15:30 2025年10月期第1四半期決算説明資料 |
| 03/14 | （IR情報）15:30 2025年10月期第1四半期決算短信〔日本基準〕(連結) |
| 03/14 | （IR情報）15:30 営業外収益(デリバティブ評価益)の計上に関するお知らせ |
| 03/14 | 3,502 | 3,546 | 3,495 | 3,520 | -0.54% | 1,359,700 | 9630億7200万 | +3.41% |
| 03/13 | 3,538 | 3,569 | 3,523 | 3,539 | -0.08% | 978,600 | 9682億7040万 | +4.06% |
| 03/12 | 3,509 | 3,550 | 3,487 | 3,542 | +0.74% | 883,200 | 9690億9120万 | +4.3% |
| 03/11 | 3,535 | 3,550 | 3,471 | 3,516 | +0.11% | 1,791,800 | 9619億7760万 | +3.63% |
| 03/10 | 3,455 | 3,512 | 3,446 | 3,512 | +2.72% | 1,404,000 | 9608億8320万 | +3.48% |
| 03/07 | 3,447 | 3,462 | 3,386 | 3,419 | -0.67% | 892,300 | 9354億3840万 | +0.74% |
| 03/06 | 3,443 | 3,480 | 3,427 | 3,442 | -0.98% | 1,069,700 | 9417億3120万 | +1.35% |
| 03/05 | 3,479 | 3,528 | 3,436 | 3,476 | +1.19% | 1,743,700 | 9510億3360万 | +2.3% |
| 03/04 | 3,397 | 3,476 | 3,382 | 3,435 | +2.88% | 1,964,000 | 9398億1600万 | +1.09% |
| 03/03 | 3,301 | 3,343 | 3,297 | 3,339 | +0.12% | 788,000 | 9135億5040万 | -1.79% |
| 02/28 | 3,370 | 3,370 | 3,319 | 3,335 | -1.74% | 1,066,100 | 9124億5600万 | -2.03% |
| 02/27 | 3,365 | 3,414 | 3,363 | 3,394 | +1.07% | 1,170,600 | 9285億9840万 | -0.41% |
| 02/26 | 3,330 | 3,377 | 3,330 | 3,358 | +1.48% | 1,796,400 | 9187億4880万 | -1.55% |
| 02/25 | 3,233 | 3,323 | 3,226 | 3,309 | +3.24% | 1,819,400 | 9053億4240万 | -3.08% |
| 02/21 | （IR情報）15:30 ストック・オプション(新株予約権)の割当に関するお知らせ |
| 02/21 | （IR情報）15:30 2025年1月度月次IRニュース |
| 02/21 | 3,202 | 3,248 | 3,187 | 3,205 | +0.82% | 1,047,800 | 8768億8800万 | -6.34% |
| 02/20 | 3,218 | 3,232 | 3,170 | 3,179 | -1.03% | 1,186,200 | 8697億7440万 | -7.34% |
| 02/19 | 3,309 | 3,322 | 3,212 | 3,212 | -3.34% | 1,924,600 | 8788億320万 | -6.44% |
| 02/18 | 3,319 | 3,358 | 3,308 | 3,323 | -0.18% | 780,800 | 9091億7280万 | -3.2% |
| 02/17 | 3,303 | 3,362 | 3,303 | 3,329 | +0.79% | 942,000 | 9108億1440万 | -3% |
| 02/14 | 3,410 | 3,414 | 3,303 | 3,303 | -2.36% | 1,347,300 | 9037億80万 | -3.73% |
| 02/13 | 3,425 | 3,435 | 3,367 | 3,383 | -2.48% | 1,582,100 | 9255億8880万 | -1.49% |
| 02/12 | 3,519 | 3,526 | 3,448 | 3,469 | -1.17% | 997,300 | 9491億1840万 | +0.96% |
| 02/10 | 3,507 | 3,541 | 3,500 | 3,510 | -0.31% | 629,800 | 9603億3600万 | +2.21% |
| 02/07 | 3,587 | 3,600 | 3,516 | 3,521 | -0.56% | 1,002,600 | 9633億4560万 | +2.62% |
| 02/06 | 3,485 | 3,592 | 3,479 | 3,541 | +3% | 1,599,400 | 9688億1760万 | +3.3% |
| 02/05 | 3,418 | 3,454 | 3,400 | 3,438 | +0.67% | 828,400 | 9406億3680万 | +0.44% |
| 02/04 | 3,472 | 3,477 | 3,412 | 3,415 | -1.64% | 859,400 | 9343億4400万 | -0.15% |
| 02/03 | 3,500 | 3,519 | 3,466 | 3,472 | -1.75% | 894,200 | 9499億3920万 | +1.52% |
| 01/31 | 3,527 | 3,556 | 3,511 | 3,534 | +1% | 1,208,500 | 9669億240万 | +3.39% |
| 01/30 | 3,456 | 3,530 | 3,455 | 3,499 | +0.81% | 745,900 | 9573億2640万 | +2.46% |
| 01/29 | 3,490 | 3,504 | 3,471 | 3,471 | -1.05% | 633,800 | 9496億6560万 | +1.52% |
| 01/28 | 3,527 | 3,534 | 3,486 | 3,508 | +1.39% | 777,700 | 9597億8880万 | +2.51% |
| 01/27 | 3,512 | 3,524 | 3,444 | 3,460 | -0.92% | 907,900 | 9466億5600万 | +1.05% |
| 01/24 | 3,444 | 3,549 | 3,432 | 3,492 | +1.39% | 1,442,300 | 9554億1120万 | +1.9% |
| 01/24 | （IR情報）9:00 神戸物産 「神戸クック・ワールドビュッフェ」で初の小型フォーマット店 |
| 01/23 | 3,435 | 3,463 | 3,387 | 3,444 | +0.55% | 1,209,800 | 9422億7840万 | +0.47% |
| 01/22 | （IR情報）15:30 子会社の異動を伴う株式取得(子会社化)に関するお知らせ |
| 01/22 | （IR情報）15:30 2024年12月度月次IRニュース |
| 01/22 | 3,460 | 3,471 | 3,415 | 3,425 | -1.35% | 863,000 | 9370億8000万 | -0.26% |
| 01/21 | 3,510 | 3,510 | 3,447 | 3,472 | +0.93% | 955,500 | 9499億3920万 | +0.9% |
| 01/20 | 3,471 | 3,471 | 3,432 | 3,440 | -1.99% | 1,136,500 | 9411億8400万 | -0.2% |
| 01/17 | 3,535 | 3,543 | 3,443 | 3,510 | +2.27% | 2,338,700 | 9603億3600万 | +1.56% |
| 01/16 | 3,371 | 3,439 | 3,345 | 3,432 | +6.55% | 2,056,600 | 9389億9520万 | -0.84% |
| 01/15 | 3,238 | 3,240 | 3,206 | 3,221 | +0.28% | 834,800 | 8812億6560万 | -7.2% |
| 01/14 | 3,280 | 3,281 | 3,205 | 3,212 | -2.55% | 1,256,000 | 8788億320万 | -8.02% |
| 01/10 | 3,300 | 3,308 | 3,277 | 3,296 | -0.63% | 779,700 | 9017億8560万 | -6.18% |
| 01/09 | 3,384 | 3,388 | 3,312 | 3,317 | -1.72% | 1,105,300 | 9075億3120万 | -6.03% |
| 01/08 | 3,415 | 3,415 | 3,373 | 3,375 | -1.2% | 910,100 | 9234億 | -4.88% |
| 01/07 | 3,400 | 3,425 | 3,390 | 3,416 | -0.23% | 726,300 | 9346億1760万 | -4.07% |
| 01/06 | 3,440 | 3,467 | 3,411 | 3,424 | -0.47% | 1,000,600 | 9368億640万 | -4.17% |
| 01/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 220,986株（0.08%）-1.13%義務消失 |
| 2024 |
| 12/30 | 3,450 | 3,457 | 3,429 | 3,440 | -0.43% | 663,300 | 9411億8400万 | -3.88% |
| 12/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,324,637株（1.21%）新規 |
| 12/27 | 3,439 | 3,464 | 3,422 | 3,455 | +1.44% | 808,600 | 9452億8800万 | -3.65% |
| 12/26 | 3,370 | 3,415 | 3,369 | 3,406 | +1.16% | 797,800 | 9318億8160万 | -5.15% |
| 12/25 | 3,413 | 3,419 | 3,353 | 3,367 | -1.03% | 890,800 | 9212億1120万 | -6.39% |
| 12/24 | 3,400 | 3,429 | 3,373 | 3,402 | -0.76% | 1,230,100 | 9307億8720万 | -5.58% |
| 12/23 | 3,458 | 3,479 | 3,421 | 3,428 | -1.35% | 1,299,100 | 9379億80万 | -5.04% |
| 12/20 | （IR情報）15:30 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 |
| 12/20 | （IR情報）15:30 取締役候補者選任に関するお知らせ |
| 12/20 | （IR情報）15:30 2024年11月度月次IRニュース |
| 12/20 | 3,521 | 3,537 | 3,437 | 3,475 | -2.88% | 2,122,800 | 9507億6000万 | -3.9% |
| 12/19 | 3,566 | 3,594 | 3,512 | 3,578 | +0.34% | 1,045,900 | 9789億4080万 | -1.16% |
| 12/18 | 3,558 | 3,580 | 3,529 | 3,566 | +0.22% | 989,300 | 9756億5760万 | -1.55% |
| 12/17 | 3,540 | 3,628 | 3,502 | 3,558 | +0.82% | 1,984,900 | 9734億6880万 | -1.88% |
| 12/16 | 3,544 | 3,696 | 3,511 | 3,529 | +0.83% | 4,173,500 | 9655億3440万 | -2.84% |
| 12/13 | （IR情報）15:30 中期経営計画の上方修正に関するお知らせ |
| 12/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 12/13 | （IR情報）15:30 2024年10月期決算説明資料 |
| 12/13 | （IR情報）15:30 2024年10月期決算短信〔日本基準〕(連結) |
| 12/13 | 3,580 | 3,597 | 3,500 | 3,500 | -2.78% | 1,921,900 | 9576億 | -3.79% |
| 12/12 | 3,607 | 3,615 | 3,581 | 3,600 | -0.03% | 993,100 | 9849億6000万 | -1.23% |
| 12/11 | 3,645 | 3,648 | 3,585 | 3,601 | -0.99% | 707,300 | 9852億3360万 | -1.29% |
| 12/10 | 3,650 | 3,653 | 3,625 | 3,637 | -0.38% | 735,300 | 9950億8320万 | -0.41% |
| 12/09 | 3,641 | 3,667 | 3,639 | 3,651 | +0.08% | 860,100 | 9989億1360万 | -0.14% |
| 12/06 | 3,666 | 3,708 | 3,641 | 3,648 | -0.55% | 917,200 | 9980億9280万 | -0.33% |
| 12/05 | 3,725 | 3,729 | 3,636 | 3,668 | -2.16% | 1,385,900 | 1兆35億 | +0.14% |
| 12/04 | 3,743 | 3,774 | 3,721 | 3,749 | +0.13% | 1,064,000 | 1兆257億 | +2.29% |
| 12/03 | 3,756 | 3,762 | 3,719 | 3,744 | +0.97% | 1,167,700 | 1兆243億 | +2.1% |
| 12/02 | 3,778 | 3,779 | 3,670 | 3,708 | -1.72% | 1,605,700 | 1兆145億 | +1.04% |
| 11/29 | 3,705 | 3,774 | 3,660 | 3,773 | +2.22% | 1,943,400 | 1兆322億 | +2.69% |
| 11/28 | 3,800 | 3,808 | 3,671 | 3,691 | -0.73% | 2,910,700 | 1兆98億 | +0.22% |
| 11/27 | 3,597 | 3,735 | 3,578 | 3,718 | +3.54% | 2,177,800 | 1兆172億 | +0.62% |
| 11/26 | 3,649 | 3,650 | 3,573 | 3,591 | -0.55% | 797,200 | 9824億9760万 | -3.21% |
| 11/21 | （IR情報）15:30 2024年10月度月次IRニュース |
