| 2024 |
| 07/17 | 516 | 518 | 516 | 516 | 0% | 3,100 | 46億5953万 | 0% |
| 07/16 | 519 | 519 | 516 | 516 | -0.58% | 4,600 | 46億5953万 | 0% |
| 07/12 | 517 | 519 | 516 | 519 | +0.39% | 6,000 | 46億8662万 | +0.78% |
| 07/11 | 516 | 517 | 515 | 517 | +0.39% | 4,800 | 46億6856万 | +0.39% |
| 07/10 | 516 | 517 | 515 | 515 | 0% | 10,200 | 46億5050万 | 0% |
| 07/09 | 516 | 517 | 515 | 515 | -0.19% | 7,700 | 46億5050万 | 0% |
| 07/08 | 515 | 518 | 515 | 516 | +0.19% | 7,100 | 46億5953万 | +0.19% |
| 07/05 | 517 | 518 | 515 | 515 | -0.58% | 6,800 | 46億5050万 | 0% |
| 07/04 | 517 | 518 | 515 | 518 | +0.39% | 4,700 | 46億7759万 | +0.78% |
| 07/03 | 516 | 518 | 515 | 516 | 0% | 8,400 | 46億5953万 | +0.39% |
| 07/02 | 518 | 521 | 516 | 516 | -0.39% | 12,600 | 46億5953万 | +0.39% |
| 07/01 | 518 | 519 | 516 | 518 | +0.39% | 7,700 | 46億7759万 | +0.78% |
| 06/28 | 518 | 518 | 515 | 516 | +0.19% | 11,700 | 46億5953万 | +0.39% |
| 06/27 | 519 | 519 | 515 | 515 | -0.96% | 12,000 | 46億5050万 | +0.19% |
| 06/26 | 517 | 520 | 516 | 520 | +0.58% | 6,700 | 46億9565万 | +1.17% |
| 06/25 | 518 | 520 | 517 | 517 | +0.19% | 7,600 | 46億6856万 | +0.78% |
| 06/24 | 517 | 517 | 515 | 516 | 0% | 4,900 | 46億5953万 | +0.58% |
| 06/21 | 515 | 516 | 515 | 516 | +0.19% | 3,200 | 46億5953万 | +0.58% |
| 06/20 | 515 | 515 | 514 | 515 | 0% | 3,400 | 46億5050万 | +0.39% |
| 06/19 | 515 | 515 | 512 | 515 | +0.39% | 3,000 | 46億5050万 | +0.39% |
| 06/18 | 515 | 515 | 513 | 513 | +0.2% | 4,100 | 46億3244万 | 0% |
| 06/17 | 511 | 515 | 511 | 512 | -0.39% | 4,200 | 46億2341万 | -0.19% |
| 06/14 | 515 | 515 | 511 | 514 | -0.39% | 4,400 | 46億4147万 | +0.19% |
| 06/13 | 510 | 516 | 510 | 516 | +0.98% | 4,000 | 46億5953万 | +0.58% |
| 06/12 | 513 | 513 | 510 | 511 | -0.39% | 3,500 | 46億1438万 | -0.39% |
| 06/11 | 513 | 513 | 511 | 513 | +0.2% | 4,300 | 46億3244万 | +0.2% |
| 06/10 | 513 | 513 | 511 | 512 | 0% | 3,400 | 46億2341万 | -0.19% |
| 06/07 | 512 | 513 | 509 | 512 | +0.2% | 4,900 | 46億2341万 | -0.19% |
| 06/06 | 511 | 511 | 510 | 511 | 0% | 1,600 | 46億1438万 | -0.58% |
| 06/05 | 514 | 514 | 511 | 511 | -0.58% | 4,100 | 46億1438万 | -0.58% |
| 06/04 | 512 | 514 | 512 | 514 | 0% | 2,500 | 46億4147万 | +0.19% |
| 06/03 | 512 | 515 | 512 | 514 | +0.59% | 2,400 | 46億4147万 | +0.19% |
| 05/31 | 505 | 513 | 505 | 511 | +0.99% | 3,200 | 46億1438万 | -0.39% |
| 05/30 | 512 | 512 | 506 | 506 | -1.56% | 21,100 | 45億6923万 | -1.36% |
| 05/29 | 513 | 515 | 512 | 514 | +0.19% | 4,700 | 46億4147万 | +0.19% |
| 05/28 | 514 | 515 | 513 | 513 | -0.19% | 4,700 | 46億3244万 | +0.2% |
| 05/27 | 515 | 517 | 514 | 514 | -0.19% | 2,900 | 46億4147万 | +0.39% |
| 05/24 | 514 | 515 | 513 | 515 | +0.19% | 3,400 | 46億5050万 | +0.59% |
| 05/23 | 514 | 515 | 513 | 514 | +0.39% | 2,300 | 46億4147万 | +0.59% |
| 05/22 | 516 | 516 | 512 | 512 | -0.19% | 3,300 | 46億2341万 | +0.2% |
| 05/21 | 515 | 515 | 511 | 513 | 0% | 3,900 | 46億3244万 | +0.39% |
| 05/20 | 511 | 516 | 511 | 513 | +0.2% | 3,400 | 46億3244万 | +0.39% |
| 05/17 | 514 | 514 | 512 | 512 | -0.39% | 1,100 | 46億2341万 | +0.2% |
| 05/16 | 516 | 516 | 510 | 514 | -0.39% | 5,900 | 46億4147万 | +0.59% |
| 05/15 | 514 | 516 | 512 | 516 | +0.98% | 3,600 | 46億5953万 | +1.18% |
| 05/14 | 510 | 515 | 510 | 511 | +0.59% | 6,400 | 46億1438万 | +0.2% |
| 05/13 | 513 | 513 | 508 | 508 | -1.36% | 11,100 | 45億8729万 | -0.39% |
| 05/10 | 517 | 517 | 512 | 515 | 0% | 4,900 | 46億5050万 | +0.98% |
| 05/09 | 510 | 516 | 510 | 515 | +1.38% | 8,300 | 46億5050万 | +0.98% |
| 05/08 | 519 | 519 | 508 | 508 | -1.36% | 15,600 | 45億8729万 | -0.39% |
| 05/07 | 518 | 520 | 515 | 515 | -0.39% | 23,800 | 46億5050万 | +0.98% |
| 05/02 | 528 | 528 | 517 | 517 | -3% | 69,900 | 46億6856万 | +1.37% |
| 05/01 | （IR情報）16:30 令和6年9月期第2四半期累計期間の業績予想と実績値との差異について |
| 05/01 | （IR情報）16:30 令和6年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/01 | 510 | 534 | 510 | 533 | +4.31% | 54,200 | 48億1304万 | +4.51% |
| 04/30 | 508 | 514 | 507 | 511 | +1.39% | 15,700 | 46億1438万 | +0.2% |
| 04/26 | 508 | 508 | 504 | 504 | -0.98% | 21,600 | 45億5117万 | -1.18% |
| 04/25 | 506 | 509 | 506 | 509 | +0.2% | 5,500 | 45億9632万 | -0.39% |
| 04/24 | 506 | 509 | 505 | 508 | +0.4% | 2,300 | 45億8729万 | -0.59% |
| 04/23 | 508 | 510 | 506 | 506 | -0.59% | 7,900 | 45億6923万 | -1.17% |
| 04/22 | 509 | 510 | 505 | 509 | +0.79% | 5,600 | 45億9632万 | -0.78% |
| 04/19 | 506 | 506 | 503 | 505 | -0.2% | 5,900 | 45億6020万 | -1.56% |
| 04/18 | 504 | 506 | 504 | 506 | +0.4% | 4,300 | 45億6923万 | -1.56% |
| 04/17 | 508 | 508 | 504 | 504 | -0.4% | 8,200 | 45億5117万 | -2.14% |
| 04/16 | 508 | 510 | 506 | 506 | -0.39% | 6,500 | 45億6923万 | -1.75% |
| 04/15 | 509 | 509 | 507 | 508 | -0.2% | 6,300 | 45億8729万 | -1.55% |
| 04/12 | 514 | 514 | 508 | 509 | -0.59% | 11,500 | 45億9632万 | -1.36% |
| 04/11 | 508 | 513 | 507 | 512 | +0.59% | 6,800 | 46億2341万 | -0.97% |
| 04/10 | 508 | 509 | 507 | 509 | +0.2% | 4,300 | 45億9632万 | -1.55% |
| 04/09 | 511 | 511 | 508 | 508 | +0.2% | 6,300 | 45億8729万 | -1.93% |
| 04/08 | 513 | 513 | 506 | 507 | -0.78% | 10,900 | 45億7826万 | -2.12% |
| 04/05 | 506 | 511 | 506 | 511 | +0.79% | 7,600 | 46億1438万 | -1.54% |
| 04/04 | 510 | 513 | 507 | 507 | -0.59% | 14,800 | 45億7826万 | -2.31% |
| 04/03 | 510 | 511 | 509 | 510 | 0% | 3,800 | 46億535万 | -1.92% |
| 04/02 | 510 | 510 | 510 | 510 | -0.39% | 3,700 | 46億535万 | -1.92% |
| 04/01 | 518 | 518 | 510 | 512 | -1.35% | 21,500 | 46億2341万 | -1.73% |
| 03/29 | （IR情報）12:00 譲渡制限付株式報酬としての自己株式の処分の割当完了および一部失権に関するお知らせ |
| 03/29 | 517 | 519 | 515 | 519 | +1.37% | 11,600 | 46億8662万 | -0.38% |
| 03/28 | （IR情報）16:00 陸上養殖とらふぐ初出荷のお知らせ |
| 03/28 | 518 | 519 | 509 | 512 | -1.73% | 55,100 | 46億2341万 | -1.73% |
| 03/27 | 519 | 526 | 519 | 521 | +0.19% | 187,900 | 47億468万 | -0.19% |
| 03/26 | 523 | 523 | 518 | 520 | -0.57% | 52,100 | 46億9565万 | -0.38% |
| 03/25 | 522 | 524 | 520 | 523 | +0.19% | 36,800 | 47億2274万 | +0.19% |
| 03/22 | 524 | 525 | 521 | 522 | -0.19% | 19,000 | 47億1371万 | 0% |
| 03/21 | 525 | 525 | 523 | 523 | 0% | 12,300 | 47億2274万 | +0.19% |
| 03/19 | 520 | 525 | 520 | 523 | 0% | 21,900 | 47億2274万 | 0% |
| 03/18 | 520 | 523 | 518 | 523 | +0.38% | 11,400 | 47億2274万 | 0% |
| 03/15 | 521 | 523 | 519 | 521 | 0% | 12,200 | 47億468万 | -0.38% |
| 03/14 | 520 | 521 | 519 | 521 | -0.19% | 7,600 | 47億468万 | -0.57% |
| 03/13 | 522 | 523 | 519 | 522 | +0.38% | 6,600 | 47億1371万 | -0.38% |
| 03/12 | 522 | 522 | 517 | 520 | -0.38% | 2,100 | 46億9565万 | -0.95% |
| 03/11 | 520 | 522 | 515 | 522 | +0.38% | 20,800 | 47億1371万 | -0.57% |
| 03/08 | 520 | 522 | 519 | 520 | -0.38% | 7,900 | 46億9565万 | -0.95% |
| 03/07 | 523 | 523 | 520 | 522 | +0.38% | 8,300 | 47億1371万 | -0.57% |
| 03/06 | 519 | 522 | 519 | 520 | +0.19% | 6,000 | 46億9565万 | -0.95% |
| 03/05 | 518 | 519 | 518 | 519 | -0.38% | 7,700 | 46億8662万 | -1.14% |
| 03/04 | 521 | 526 | 518 | 521 | -0.19% | 36,300 | 47億468万 | -0.76% |
| 03/01 | 523 | 524 | 522 | 522 | -0.19% | 12,100 | 47億1371万 | -0.57% |
| 02/29 | 521 | 526 | 521 | 523 | -0.19% | 11,200 | 47億2274万 | -0.38% |
| 02/28 | 521 | 525 | 521 | 524 | 0% | 10,900 | 47億3177万 | -0.19% |
| 02/27 | 520 | 524 | 520 | 524 | +0.77% | 12,900 | 47億3177万 | -0.19% |
| 02/26 | 522 | 524 | 520 | 520 | -0.19% | 15,300 | 46億9565万 | -0.95% |
| 02/22 | 525 | 526 | 520 | 521 | -0.57% | 16,400 | 47億468万 | -0.57% |
| 02/21 | 524 | 524 | 522 | 524 | +0.19% | 4,200 | 47億3177万 | 0% |
