| 2024 |
| 04/19 | 935 | 935 | 915 | 930 | -0.75% | 20,700 | 119億4226万 | -4.71% |
| 04/18 | 916 | 943 | 916 | 937 | +1.3% | 12,800 | 120億3215万 | -4.29% |
| 04/17 | 939 | 941 | 917 | 925 | -1.39% | 22,600 | 118億7806万 | -5.61% |
| 04/16 | 954 | 955 | 936 | 938 | -1.99% | 37,600 | 120億4499万 | -4.48% |
| 04/15 | 961 | 965 | 955 | 957 | -0.52% | 17,100 | 122億8898万 | -2.74% |
| 04/12 | 970 | 970 | 958 | 962 | -0.82% | 16,300 | 123億5318万 | -2.34% |
| 04/11 | 968 | 970 | 960 | 970 | -0.31% | 15,800 | 124億5591万 | -1.52% |
| 04/10 | 969 | 979 | 969 | 973 | +0.41% | 12,900 | 124億9443万 | -1.32% |
| 04/09 | （IR情報）16:00 月次営業レポート(2024年3月度) |
| 04/09 | 970 | 977 | 965 | 969 | +0.31% | 21,900 | 123億9656万 | -1.72% |
| 04/08 | 964 | 975 | 962 | 966 | +0.84% | 15,200 | 124億455万 | -2.13% |
| 04/05 | 956 | 964 | 954 | 958 | -0.21% | 9,700 | 123億182万 | -3.04% |
| 04/04 | 968 | 968 | 952 | 960 | -0.21% | 9,400 | 123億2750万 | -2.93% |
| 04/03 | 954 | 964 | 950 | 962 | +0.84% | 10,300 | 123億5318万 | -2.83% |
| 04/02 | 970 | 970 | 943 | 954 | -0.93% | 34,000 | 122億5045万 | -3.73% |
| 04/01 | 972 | 979 | 960 | 963 | -0.21% | 32,600 | 123億6602万 | -2.92% |
| 03/29 | （IR情報）16:00 (開示事項の経過)資本金及び資本準備金の額の減少に関するお知らせ |
| 03/29 | 951 | 971 | 947 | 965 | +1.9% | 45,400 | 123億9170万 | -2.82% |
| 03/28 | 954 | 971 | 946 | 947 | -8.77% | 125,300 | 121億6056万 | -4.73% |
| 03/27 | 1,035 | 1,053 | 1,035 | 1,038 | +0.29% | 70,200 | 133億2911万 | +4.22% |
| 03/26 | 1,047 | 1,050 | 1,023 | 1,035 | -1.15% | 43,600 | 132億9059万 | +4.12% |
| 03/25 | 1,035 | 1,054 | 1,032 | 1,047 | +1.36% | 46,800 | 134億4468万 | +5.54% |
| 03/22 | 1,025 | 1,034 | 1,021 | 1,033 | +1.27% | 51,700 | 132億6490万 | +4.45% |
| 03/21 | 1,010 | 1,020 | 1,008 | 1,020 | +1.19% | 40,900 | 130億4901万 | +3.34% |
| 03/19 | 1,000 | 1,008 | 998 | 1,008 | +0.9% | 24,700 | 128億9549万 | +2.34% |
| 03/18 | 995 | 1,005 | 993 | 999 | +0.71% | 24,100 | 127億8035万 | +1.52% |
| 03/15 | 991 | 996 | 987 | 992 | +0.1% | 17,900 | 126億9080万 | +0.92% |
| 03/14 | 971 | 1,014 | 970 | 991 | +1.95% | 62,100 | 126億7801万 | +0.92% |
| 03/13 | （IR情報）16:00 第三者割当により発行された第5回及び第6回新株予約権の停止指定に関するお知らせ |
| 03/13 | 980 | 981 | 970 | 972 | -0.41% | 25,900 | 124億3494万 | -1.02% |
| 03/12 | 979 | 979 | 973 | 976 | +0.31% | 15,400 | 124億8611万 | -0.61% |
| 03/11 | （IR情報）17:00 (訂正)「月次営業レポート(2024年1月度)」の一部訂正について |
| 03/11 | （IR情報）17:00 月次営業レポート(2024年2月度) |
| 03/11 | 982 | 982 | 973 | 973 | -0.71% | 28,400 | 124億4773万 | -0.92% |
| 03/08 | 980 | 983 | 975 | 980 | -0.31% | 17,900 | 125億3728万 | -0.31% |
| 03/07 | 985 | 985 | 978 | 983 | 0% | 17,600 | 125億7566万 | 0% |
| 03/06 | 984 | 989 | 978 | 983 | -0.2% | 27,300 | 125億7566万 | +0.1% |
| 03/05 | 988 | 988 | 983 | 985 | 0% | 14,800 | 126億125万 | +0.31% |
| 03/04 | 993 | 993 | 982 | 985 | -0.2% | 26,700 | 126億125万 | +0.41% |
| 03/01 | 985 | 988 | 984 | 987 | +0.2% | 16,000 | 126億2683万 | +0.71% |
| 02/29 | 987 | 990 | 981 | 985 | -0.51% | 16,700 | 126億125万 | +0.61% |
| 02/28 | 984 | 990 | 980 | 990 | +0.51% | 19,500 | 126億6521万 | +1.23% |
| 02/27 | 986 | 987 | 979 | 985 | 0% | 22,600 | 126億125万 | +0.82% |
| 02/26 | 989 | 989 | 982 | 985 | 0% | 15,600 | 126億125万 | +0.92% |
| 02/22 | 988 | 988 | 980 | 985 | +0.41% | 10,900 | 126億125万 | +1.03% |
| 02/21 | 992 | 992 | 980 | 981 | -1.11% | 19,400 | 125億2359万 | +0.72% |
| 02/20 | 993 | 994 | 988 | 992 | +0.3% | 13,700 | 126億6402万 | +1.95% |
| 02/19 | 980 | 993 | 980 | 989 | +0.61% | 19,500 | 126億2572万 | +1.75% |
| 02/16 | 980 | 984 | 979 | 983 | +0.31% | 12,500 | 125億4912万 | +1.44% |
| 02/15 | 994 | 994 | 977 | 980 | 0% | 21,400 | 125億1082万 | +1.34% |
| 02/14 | （IR情報）16:50 2024年3月期第3四半期決算説明資料 |
| 02/14 | （IR情報）16:45 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）16:45 特別損失計上に関するお知らせ |
| 02/14 | （IR情報）16:45 通期業績予想の修正に関するお知らせ |
| 02/14 | （IR情報）16:45 資本金及び資本準備金の額の減少に関するお知らせ |
| 02/14 | （IR情報）16:45 月次営業レポート(2024年1月度) |
| 02/14 | 982 | 982 | 974 | 980 | -0.51% | 19,900 | 125億1082万 | +1.55% |
| 02/13 | 990 | 990 | 980 | 985 | +0.82% | 27,600 | 125億7465万 | +2.28% |
| 02/09 | 967 | 977 | 965 | 977 | +0.62% | 13,400 | 124億7252万 | +1.66% |
| 02/08 | 973 | 975 | 964 | 971 | -0.21% | 18,700 | 123億9593万 | +1.25% |
| 02/07 | 977 | 980 | 973 | 973 | -0.41% | 12,700 | 124億2146万 | +1.78% |
| 02/06 | 984 | 984 | 976 | 977 | -0.61% | 15,300 | 124億7252万 | +2.52% |
| 02/05 | （IR情報）18:00 食中毒事故に関するお詫びとお知らせ |
| 02/05 | 980 | 985 | 978 | 983 | +0.2% | 12,800 | 125億4912万 | +3.58% |
| 02/02 | （5%ルール）米山久（44.22%）MTRインベストメント（5.29%） |
| 02/02 | （5%ルール）米山久（46.61%）MTRインベストメント（5.47%） |
| 02/02 | 991 | 991 | 977 | 981 | -0.41% | 21,000 | 125億2359万 | +3.81% |
| 02/01 | 992 | 996 | 982 | 985 | +0.2% | 25,600 | 125億7465万 | +4.68% |
| 01/31 | 978 | 990 | 976 | 983 | +2.5% | 35,500 | 125億4912万 | +4.8% |
| 01/30 | 978 | 979 | 959 | 959 | -1.94% | 55,900 | 122億4273万 | +2.68% |
| 01/29 | 976 | 978 | 972 | 978 | +1.77% | 21,800 | 124億8529万 | +4.94% |
| 01/26 | 969 | 969 | 961 | 961 | 0% | 8,700 | 122億6827万 | +3.56% |
| 01/25 | 957 | 965 | 957 | 961 | +0.42% | 11,300 | 122億6827万 | +3.89% |
| 01/24 | 967 | 968 | 957 | 957 | -1.03% | 14,000 | 122億1720万 | +3.8% |
| 01/23 | 975 | 975 | 967 | 967 | -0.41% | 16,100 | 123億4486万 | +5.34% |
| 01/22 | 965 | 974 | 964 | 971 | +1.15% | 18,100 | 123億9593万 | +6.12% |
| 01/19 | 969 | 970 | 959 | 960 | -0.83% | 16,600 | 122億5550万 | +5.26% |
| 01/18 | （IR情報）16:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 01/18 | 956 | 968 | 956 | 968 | +1.26% | 12,600 | 123億5763万 | +6.49% |
| 01/17 | 959 | 969 | 956 | 956 | 0% | 19,300 | 122億443万 | +5.64% |
| 01/16 | 955 | 958 | 952 | 956 | +0.31% | 13,900 | 122億443万 | +5.87% |
| 01/15 | （IR情報）16:00 月次営業レポート(2023年12月度) |
| 01/15 | 950 | 958 | 935 | 953 | +3.14% | 37,500 | 121億6614万 | +5.89% |
| 01/12 | 932 | 932 | 915 | 924 | -0.65% | 18,800 | 117億9592万 | +3.01% |
| 01/11 | 935 | 939 | 921 | 930 | -0.21% | 26,900 | 118億7251万 | +3.79% |
| 01/10 | 945 | 946 | 932 | 932 | -0.75% | 15,400 | 118億9805万 | +4.13% |
| 01/09 | 944 | 947 | 934 | 939 | +0.54% | 18,100 | 119億8741万 | +5.03% |
| 01/05 | 920 | 936 | 920 | 934 | +2.08% | 24,000 | 119億2358万 | +4.71% |
| 01/04 | 899 | 917 | 897 | 915 | +2.35% | 25,900 | 116億8102万 | +2.69% |
| 2023 |
| 12/29 | 890 | 898 | 888 | 894 | +0.56% | 12,200 | 114億1293万 | +0.45% |
| 12/28 | 890 | 895 | 889 | 889 | 0% | 9,200 | 113億4910万 | -0.11% |
| 12/27 | （IR情報）17:00 第5回新株予約権の行使価額の修正に関するお知らせ |
| 12/27 | 889 | 892 | 881 | 889 | 0% | 19,600 | 113億4910万 | -0.11% |
| 12/26 | 885 | 892 | 885 | 889 | +0.45% | 12,700 | 113億4910万 | -0.11% |
| 12/25 | 896 | 896 | 882 | 885 | -1.12% | 14,200 | 112億9804万 | -0.56% |
| 12/22 | 898 | 898 | 890 | 895 | +0.11% | 6,700 | 114億2570万 | +0.56% |
| 12/21 | 899 | 899 | 891 | 894 | -0.67% | 7,100 | 114億1293万 | +0.56% |
| 12/20 | 895 | 900 | 888 | 900 | +0.9% | 12,700 | 114億8953万 | +1.47% |
| 12/19 | 877 | 892 | 876 | 892 | +2.06% | 22,100 | 113億8740万 | +0.68% |
| 12/18 | 876 | 878 | 874 | 874 | -0.11% | 8,600 | 111億5761万 | -1.24% |
| 12/15 | 875 | 879 | 873 | 875 | 0% | 6,500 | 111億7038万 | -1.13% |
| 12/14 | 886 | 886 | 873 | 875 | -1.13% | 19,200 | 111億7038万 | -1.13% |
| 12/13 | 890 | 894 | 884 | 885 | -0.56% | 16,000 | 112億9804万 | 0% |
| 12/12 | 890 | 890 | 883 | 890 | 0% | 11,600 | 113億6187万 | +0.68% |
| 12/11 | （IR情報）17:00 月次営業レポート(2023年11月度) |
| 12/11 | 895 | 898 | 884 | 890 | +1.71% | 13,700 | 113億6187万 | +0.79% |
| 12/08 | 892 | 892 | 875 | 875 | -1.8% | 19,900 | 111億7038万 | -0.79% |
| 12/07 | 893 | 893 | 886 | 891 | -0.22% | 10,800 | 113億7463万 | +1.14% |
| 12/06 | 890 | 893 | 887 | 893 | +0.56% | 9,900 | 114億17万 | +1.48% |
| 12/05 | 890 | 897 | 886 | 888 | -0.34% | 14,400 | 113億3634万 | +1.25% |
| 12/04 | 900 | 900 | 891 | 891 | -1% | 13,400 | 113億7463万 | +1.71% |
| 12/01 | 904 | 904 | 895 | 900 | -0.33% | 7,100 | 114億8953万 | +2.97% |
| 11/30 | 907 | 907 | 893 | 903 | -0.33% | 8,000 | 115億2783万 | +3.56% |
| 11/29 | 902 | 906 | 895 | 906 | +0.11% | 9,700 | 115億6613万 | +4.14% |
| 11/28 | 893 | 905 | 885 | 905 | +1.69% | 15,700 | 115億5336万 | +4.26% |
| 11/27 | 893 | 893 | 883 | 890 | 0% | 9,700 | 113億6187万 | +2.89% |
| 11/24 | 894 | 894 | 880 | 890 | +0.34% | 11,000 | 113億6187万 | +3.13% |
| 11/22 | 880 | 894 | 880 | 887 | +0.91% | 7,600 | 113億2357万 | +2.9% |
