| 2024 |
| 04/24 | 1,398 | 1,408 | 1,398 | 1,400 | +0.57% | 6,800 | 59億6722万 | +1.52% |
| 04/23 | （IR情報）15:30 「ルイボスワイン Audacia Chenin Blanc（アウダシア シュナンブラン）」がサクラアワード2024で金賞を受賞しました |
| 04/23 | 1,397 | 1,402 | 1,390 | 1,392 | +0.22% | 6,100 | 59億3312万 | +1.02% |
| 04/22 | 1,395 | 1,395 | 1,382 | 1,389 | +0.51% | 3,900 | 59億2033万 | +0.87% |
| 04/19 | 1,390 | 1,394 | 1,378 | 1,382 | -0.58% | 9,000 | 58億9049万 | +0.44% |
| 04/18 | 1,381 | 1,393 | 1,381 | 1,390 | +0.51% | 2,200 | 59億2459万 | +1.02% |
| 04/17 | 1,392 | 1,395 | 1,381 | 1,383 | -0.36% | 2,500 | 58億9476万 | +0.58% |
| 04/16 | 1,391 | 1,396 | 1,380 | 1,388 | -0.22% | 4,400 | 59億1607万 | +1.02% |
| 04/15 | 1,397 | 1,399 | 1,381 | 1,391 | -0.57% | 4,600 | 59億2885万 | +1.31% |
| 04/12 | 1,400 | 1,405 | 1,392 | 1,399 | -0.07% | 6,300 | 59億6295万 | +1.89% |
| 04/11 | 1,391 | 1,400 | 1,390 | 1,400 | +0.5% | 4,300 | 59億6722万 | +1.97% |
| 04/10 | 1,401 | 1,401 | 1,391 | 1,393 | -0.5% | 5,200 | 59億3738万 | +1.53% |
| 04/09 | 1,396 | 1,400 | 1,392 | 1,400 | +0.21% | 5,000 | 59億6722万 | +2.12% |
| 04/08 | 1,400 | 1,402 | 1,391 | 1,397 | +0.5% | 8,100 | 59億5443万 | +2.05% |
| 04/05 | 1,387 | 1,398 | 1,386 | 1,390 | +0.29% | 7,900 | 59億2459万 | +1.46% |
| 04/04 | 1,373 | 1,386 | 1,373 | 1,386 | +1.39% | 7,000 | 59億754万 | +1.17% |
| 04/03 | 1,365 | 1,370 | 1,361 | 1,367 | +0.15% | 3,800 | 58億2656万 | -0.22% |
| 04/02 | 1,380 | 1,380 | 1,365 | 1,365 | -0.51% | 7,800 | 58億1803万 | -0.44% |
| 04/01 | 1,372 | 1,380 | 1,371 | 1,372 | +0.15% | 5,400 | 58億4787万 | -0.07% |
| 03/29 | 1,340 | 1,370 | 1,340 | 1,370 | +2.24% | 9,000 | 58億3935万 | -0.29% |
| 03/28 | 1,339 | 1,354 | 1,339 | 1,340 | -0.37% | 9,100 | 57億1148万 | -2.55% |
| 03/27 | 1,315 | 1,350 | 1,315 | 1,345 | +1.36% | 18,900 | 57億3279万 | -2.32% |
| 03/26 | 1,354 | 1,354 | 1,310 | 1,327 | -1.04% | 32,800 | 56億5607万 | -3.84% |
| 03/25 | 1,375 | 1,383 | 1,336 | 1,341 | -2.61% | 32,400 | 57億1574万 | -3.04% |
| 03/22 | 1,380 | 1,380 | 1,365 | 1,377 | -0.22% | 5,700 | 58億6918万 | -0.58% |
| 03/21 | 1,376 | 1,380 | 1,374 | 1,380 | +0.07% | 5,100 | 58億8197万 | -0.36% |
| 03/19 | 1,379 | 1,379 | 1,371 | 1,379 | +0.29% | 2,000 | 58億7771万 | -0.51% |
| 03/18 | 1,370 | 1,377 | 1,370 | 1,375 | +0.36% | 9,000 | 58億6066万 | -0.87% |
| 03/15 | 1,368 | 1,372 | 1,359 | 1,370 | +0.15% | 3,700 | 58億3935万 | -1.3% |
| 03/14 | 1,363 | 1,368 | 1,351 | 1,368 | +0.37% | 7,800 | 58億3082万 | -1.51% |
| 03/13 | 1,370 | 1,373 | 1,360 | 1,363 | +0.22% | 4,500 | 58億951万 | -2.01% |
| 03/12 | 1,356 | 1,385 | 1,352 | 1,360 | -0.95% | 8,400 | 57億9672万 | -2.37% |
| 03/11 | 1,390 | 1,390 | 1,365 | 1,373 | -1.36% | 8,700 | 58億5213万 | -1.58% |
| 03/08 | 1,383 | 1,392 | 1,383 | 1,392 | +0.51% | 8,200 | 59億3312万 | -0.36% |
| 03/07 | 1,374 | 1,400 | 1,373 | 1,385 | +0.29% | 11,500 | 59億328万 | -0.93% |
| 03/06 | 1,374 | 1,389 | 1,370 | 1,381 | +0.8% | 11,700 | 58億8623万 | -1.36% |
| 03/05 | 1,300 | 1,375 | 1,285 | 1,370 | +0.51% | 79,500 | 58億3935万 | -2.21% |
| 03/04 | （IR情報）15:00 2024年7月期第2四半期決算説明資料 |
| 03/04 | （IR情報）15:00 業績予想の修正並びに剰余金の配当(中間配当)及び配当予想の修正に関するお知らせ |
| 03/04 | （IR情報）15:00 2024年7月期第2四半期決算短信〔日本基準〕(連結) |
| 03/04 | 1,393 | 1,394 | 1,363 | 1,363 | -2.64% | 51,200 | 58億951万 | -2.85% |
| 03/01 | 1,398 | 1,405 | 1,398 | 1,400 | +0.29% | 7,000 | 59億6722万 | -0.43% |
| 02/29 | 1,395 | 1,403 | 1,395 | 1,396 | 0% | 2,800 | 59億5017万 | -0.78% |
| 02/28 | 1,395 | 1,403 | 1,395 | 1,396 | +0.07% | 2,800 | 59億5017万 | -0.92% |
| 02/27 | 1,398 | 1,402 | 1,395 | 1,395 | -0.21% | 4,800 | 59億4590万 | -1.13% |
| 02/26 | 1,406 | 1,406 | 1,393 | 1,398 | +0.14% | 6,000 | 59億5869万 | -1.06% |
| 02/22 | 1,405 | 1,406 | 1,395 | 1,396 | -0.36% | 5,600 | 59億5017万 | -1.34% |
| 02/21 | 1,402 | 1,408 | 1,401 | 1,401 | -0.07% | 4,200 | 59億7148万 | -1.13% |
| 02/20 | 1,407 | 1,407 | 1,402 | 1,402 | 0% | 2,600 | 59億7574万 | -1.2% |
| 02/19 | 1,398 | 1,404 | 1,393 | 1,402 | +0.07% | 3,100 | 59億7574万 | -1.27% |
| 02/16 | （IR情報）11:30 【楽天グルメ大賞受賞！】「選べるルイボスティー」が、茶葉・ティーバッグ部門の大賞に選ばれました |
| 02/16 | 1,391 | 1,401 | 1,391 | 1,401 | +0.79% | 4,100 | 59億7148万 | -1.48% |
| 02/15 | 1,401 | 1,401 | 1,390 | 1,390 | -0.36% | 6,200 | 59億2459万 | -2.32% |
| 02/14 | 1,397 | 1,400 | 1,393 | 1,395 | -0.21% | 4,500 | 59億4590万 | -2.11% |
| 02/13 | 1,407 | 1,407 | 1,393 | 1,398 | +0.36% | 5,500 | 59億5869万 | -1.96% |
| 02/09 | 1,401 | 1,404 | 1,393 | 1,393 | -0.92% | 10,100 | 59億3738万 | -2.38% |
| 02/08 | 1,408 | 1,408 | 1,401 | 1,406 | -0.21% | 6,100 | 59億9279万 | -1.54% |
| 02/07 | 1,412 | 1,412 | 1,408 | 1,409 | -0.21% | 3,900 | 60億558万 | -1.33% |
| 02/06 | 1,418 | 1,418 | 1,408 | 1,412 | -0.14% | 6,200 | 60億1836万 | -1.05% |
| 02/05 | 1,415 | 1,418 | 1,414 | 1,414 | -0.07% | 5,500 | 60億2689万 | -0.84% |
| 02/02 | 1,413 | 1,416 | 1,408 | 1,415 | +0.14% | 8,000 | 60億3115万 | -0.63% |
| 02/01 | 1,427 | 1,427 | 1,411 | 1,413 | -0.98% | 4,700 | 60億2262万 | -0.7% |
| 01/31 | 1,413 | 1,427 | 1,412 | 1,427 | +0.63% | 13,400 | 60億8230万 | +0.35% |
| 01/30 | 1,450 | 1,450 | 1,410 | 1,418 | +0.5% | 106,900 | 60億4394万 | -0.14% |
| 01/29 | 1,422 | 1,426 | 1,410 | 1,411 | -1.26% | 90,300 | 60億1410万 | -0.49% |
| 01/26 | 1,422 | 1,434 | 1,422 | 1,429 | -0.56% | 18,800 | 60億9082万 | +0.85% |
| 01/25 | 1,425 | 1,438 | 1,422 | 1,437 | +1.13% | 16,100 | 61億2492万 | +1.55% |
| 01/24 | 1,440 | 1,440 | 1,421 | 1,421 | -1.46% | 32,100 | 60億5672万 | +0.64% |
| 01/23 | 1,447 | 1,453 | 1,442 | 1,442 | -0.35% | 17,100 | 61億4623万 | +2.34% |
| 01/22 | 1,445 | 1,449 | 1,445 | 1,447 | +0.14% | 10,500 | 61億6754万 | +2.92% |
| 01/19 | 1,445 | 1,449 | 1,445 | 1,445 | 0% | 12,600 | 61億5902万 | +2.99% |
| 01/18 | 1,449 | 1,453 | 1,445 | 1,445 | -0.07% | 11,200 | 61億5902万 | +3.21% |
| 01/17 | 1,447 | 1,451 | 1,446 | 1,446 | 0% | 20,300 | 61億6328万 | +3.51% |
| 01/16 | 1,448 | 1,454 | 1,437 | 1,446 | +0.07% | 14,100 | 61億6328万 | +3.66% |
| 01/15 | 1,439 | 1,451 | 1,438 | 1,445 | +0.56% | 15,900 | 61億5902万 | +3.81% |
| 01/12 | 1,440 | 1,460 | 1,436 | 1,437 | 0% | 29,400 | 61億2492万 | +3.46% |
| 01/11 | 1,435 | 1,448 | 1,434 | 1,437 | +0.49% | 20,000 | 61億2492万 | +3.53% |
| 01/10 | 1,425 | 1,434 | 1,423 | 1,430 | +0.35% | 16,900 | 60億9508万 | +3.1% |
| 01/09 | 1,425 | 1,436 | 1,424 | 1,425 | 0% | 10,600 | 60億7377万 | +2.74% |
| 01/05 | 1,417 | 1,427 | 1,417 | 1,425 | +0.71% | 10,800 | 60億7377万 | +2.81% |
| 01/04 | 1,407 | 1,426 | 1,405 | 1,415 | +0.57% | 16,500 | 60億3115万 | +2.17% |
| 2023 |
| 12/29 | 1,398 | 1,409 | 1,395 | 1,407 | +0.93% | 14,700 | 59億9705万 | +1.59% |
| 12/28 | 1,396 | 1,396 | 1,372 | 1,394 | +0.58% | 10,100 | 59億4164万 | +0.72% |
| 12/27 | 1,365 | 1,388 | 1,365 | 1,386 | +1.46% | 10,100 | 59億754万 | +0.14% |
| 12/26 | 1,366 | 1,379 | 1,365 | 1,366 | -0.51% | 5,300 | 58億2230万 | -1.3% |
| 12/25 | 1,397 | 1,397 | 1,370 | 1,373 | -1.22% | 7,500 | 58億5213万 | -0.87% |
| 12/22 | 1,382 | 1,395 | 1,379 | 1,390 | +0.58% | 5,800 | 59億2459万 | +0.29% |
| 12/21 | 1,376 | 1,385 | 1,375 | 1,382 | +0.51% | 4,000 | 58億9049万 | -0.29% |
| 12/20 | 1,374 | 1,385 | 1,374 | 1,375 | -0.15% | 5,300 | 58億6066万 | -0.79% |
| 12/19 | 1,377 | 1,377 | 1,366 | 1,377 | 0% | 2,800 | 58億6918万 | -0.65% |
| 12/18 | 1,359 | 1,377 | 1,359 | 1,377 | +1.32% | 4,600 | 58億6918万 | -0.65% |
| 12/15 | 1,352 | 1,366 | 1,352 | 1,359 | +0.52% | 4,500 | 57億9246万 | -1.88% |
| 12/14 | 1,364 | 1,364 | 1,350 | 1,352 | -0.37% | 6,300 | 57億6262万 | -2.38% |
| 12/13 | 1,379 | 1,379 | 1,351 | 1,357 | -1.6% | 9,700 | 57億8394万 | -2.02% |
| 12/12 | 1,382 | 1,389 | 1,375 | 1,379 | -0.22% | 3,200 | 58億7771万 | -0.43% |
| 12/11 | 1,373 | 1,382 | 1,365 | 1,382 | +1.39% | 4,900 | 58億9049万 | -0.22% |
| 12/08 | 1,396 | 1,396 | 1,363 | 1,363 | -2.36% | 7,500 | 58億951万 | -1.45% |
| 12/07 | 1,361 | 1,398 | 1,361 | 1,396 | +2.5% | 19,800 | 59億5017万 | +1.01% |
| 12/07 | （空売り報告）UBS AG 19,800株（0.46%）-0.04%義務消失 |
| 12/06 | 1,346 | 1,367 | 1,346 | 1,362 | -0.51% | 23,600 | 58億525万 | -1.3% |
| 12/06 | （空売り報告）UBS AG 21,700株（0.5%）再IN |
| 12/05 | 1,351 | 1,374 | 1,338 | 1,369 | -3.59% | 64,600 | 58億3508万 | -0.65% |
| 12/04 | （IR情報）15:00 2024年7月期第1四半期決算短信〔日本基準〕(連結) |
| 12/04 | （IR情報）15:00 事業譲受に関するお知らせ |
| 12/04 | 1,415 | 1,445 | 1,410 | 1,420 | +0.35% | 55,600 | 60億5246万 | +3.05% |
| 12/01 | 1,417 | 1,420 | 1,410 | 1,415 | -0.14% | 7,700 | 60億3115万 | +2.91% |
| 11/30 | 1,407 | 1,417 | 1,407 | 1,417 | +0.71% | 7,700 | 60億3967万 | +3.2% |
| 11/29 | 1,411 | 1,412 | 1,405 | 1,407 | -0.07% | 6,500 | 59億9705万 | +2.63% |
| 11/28 | 1,409 | 1,409 | 1,401 | 1,408 | +0.43% | 5,400 | 60億131万 | +2.85% |
| 11/24 | （IR情報）15:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
