| 2024 |
| 04/24 | 2,590 | 2,642 | 2,590 | 2,639 | +0.96% | 1,600 | 38億2435万 | -5.04% |
| 04/23 | 2,610 | 2,636 | 2,558 | 2,614 | +0.54% | 2,100 | 37億8812万 | -6.41% |
| 04/22 | 2,545 | 2,630 | 2,545 | 2,600 | +2.16% | 3,000 | 37億6783万 | -7.37% |
| 04/19 | 2,640 | 2,640 | 2,482 | 2,545 | -3.78% | 3,400 | 36億8813万 | -9.85% |
| 04/18 | （IR情報）10:00 期間限定「贅沢メロンスイーツ」販売のお知らせ |
| 04/18 | 2,645 | 2,645 | 2,645 | 2,645 | 0% | 300 | 38億3304万 | -6.87% |
| 04/17 | 2,665 | 2,665 | 2,640 | 2,645 | -1.34% | 900 | 38億3304万 | -7.32% |
| 04/16 | 2,688 | 2,700 | 2,660 | 2,681 | -0.33% | 1,400 | 38億8521万 | -6.55% |
| 04/15 | 2,742 | 2,742 | 2,690 | 2,690 | -1.75% | 600 | 38億9826万 | -6.63% |
| 04/12 | 2,738 | 2,738 | 2,738 | 2,738 | +1.11% | 800 | 39億6782万 | -5.36% |
| 04/11 | 2,706 | 2,708 | 2,706 | 2,708 | -0.07% | 300 | 39億2434万 | -6.72% |
| 04/10 | 2,692 | 2,710 | 2,692 | 2,710 | 0% | 800 | 39億2724万 | -7.03% |
| 04/09 | 2,716 | 2,716 | 2,708 | 2,710 | -0.26% | 700 | 39億2724万 | -7.38% |
| 04/08 | 2,714 | 2,725 | 2,690 | 2,717 | -1.52% | 3,800 | 39億3738万 | -7.55% |
| 04/05 | （IR情報）13:00 2024年3月期3月度月次業績のお知らせ |
| 04/05 | 2,779 | 2,779 | 2,709 | 2,759 | -1.08% | 1,800 | 39億9825万 | -6.54% |
| 04/04 | 2,790 | 2,790 | 2,789 | 2,789 | -0.78% | 200 | 40億4172万 | -5.84% |
| 04/03 | 2,802 | 2,811 | 2,700 | 2,811 | -0.14% | 2,500 | 40億7361万 | -5.35% |
| 04/02 | 2,840 | 2,840 | 2,807 | 2,815 | -0.88% | 1,700 | 40億7940万 | -5.44% |
| 04/01 | 2,905 | 2,920 | 2,803 | 2,840 | -2.67% | 4,800 | 41億1563万 | -4.83% |
| 03/29 | 2,930 | 2,930 | 2,890 | 2,918 | -0.44% | 3,000 | 42億2867万 | -2.38% |
| 03/28 | 2,979 | 2,979 | 2,929 | 2,931 | -2.27% | 1,800 | 42億4751万 | -2.07% |
| 03/27 | 2,997 | 3,015 | 2,988 | 2,999 | -0.03% | 4,200 | 43億4605万 | +0.07% |
| 03/26 | 2,995 | 3,020 | 2,993 | 3,000 | +0.94% | 3,400 | 43億4750万 | +0.03% |
| 03/25 | 2,990 | 3,005 | 2,900 | 2,972 | -0.6% | 4,700 | 43億692万 | -0.83% |
| 03/22 | 2,996 | 3,005 | 2,953 | 2,990 | -0.23% | 2,500 | 43億3301万 | -0.1% |
| 03/21 | 2,995 | 3,000 | 2,976 | 2,997 | +0.07% | 2,600 | 43億4315万 | +0.07% |
| 03/19 | 2,978 | 2,995 | 2,978 | 2,995 | +0.6% | 600 | 43億4025万 | -0.1% |
| 03/18 | 2,989 | 3,000 | 2,954 | 2,977 | -0.33% | 2,600 | 43億1417万 | -0.8% |
| 03/15 | 2,975 | 2,987 | 2,953 | 2,987 | +0.57% | 1,600 | 43億2866万 | -0.63% |
| 03/14 | 2,998 | 2,998 | 2,960 | 2,970 | -0.97% | 2,600 | 43億402万 | -1.43% |
| 03/13 | 3,000 | 3,030 | 2,949 | 2,999 | -1.02% | 3,000 | 43億4605万 | -0.99% |
| 03/12 | 2,976 | 3,060 | 2,976 | 3,030 | +1.81% | 2,100 | 43億9097万 | -0.75% |
| 03/11 | 2,990 | 2,996 | 2,976 | 2,976 | -0.7% | 1,200 | 43億1272万 | -2.87% |
| 03/08 | 2,997 | 3,000 | 2,997 | 2,997 | +0.3% | 600 | 43億4315万 | -2.5% |
| 03/07 | 3,000 | 3,015 | 2,988 | 2,988 | -0.4% | 1,700 | 43億3011万 | -3.05% |
| 03/06 | 2,985 | 3,040 | 2,970 | 3,000 | +0.44% | 3,000 | 43億4750万 | -2.85% |
| 03/05 | 3,005 | 3,015 | 2,986 | 2,987 | -1.74% | 1,400 | 43億2866万 | -3.49% |
| 03/04 | （IR情報）11:00 2024年3月期2月度月次業績のお知らせ |
| 03/04 | 3,000 | 3,060 | 2,984 | 3,040 | +0.33% | 3,700 | 44億547万 | -1.9% |
| 03/01 | 3,020 | 3,030 | 2,990 | 3,030 | +1% | 1,700 | 43億9097万 | -2.19% |
| 02/29 | 3,020 | 3,020 | 2,989 | 3,000 | +0.03% | 2,400 | 43億4750万 | -3.19% |
| 02/28 | 3,000 | 3,005 | 2,999 | 2,999 | 0% | 500 | 43億4605万 | -3.38% |
| 02/27 | 2,980 | 3,005 | 2,950 | 2,999 | +0.64% | 2,700 | 43億4605万 | -3.6% |
| 02/26 | 2,972 | 2,980 | 2,939 | 2,980 | +0.27% | 2,400 | 43億1852万 | -4.55% |
| 02/22 | 3,000 | 3,000 | 2,972 | 2,972 | -1.26% | 1,200 | 43億692万 | -5.05% |
| 02/21 | 3,025 | 3,025 | 2,951 | 3,010 | -0.82% | 1,300 | 43億6199万 | -4.17% |
| 02/20 | 3,055 | 3,070 | 3,015 | 3,035 | -0.49% | 1,300 | 43億9822万 | -3.59% |
| 02/19 | 2,930 | 3,050 | 2,900 | 3,050 | +3.39% | 1,500 | 44億1996万 | -3.11% |
| 02/16 | 2,877 | 2,950 | 2,877 | 2,950 | +2.54% | 3,200 | 42億7504万 | -6.2% |
| 02/15 | 3,035 | 3,035 | 2,810 | 2,877 | -5.05% | 5,500 | 41億6925万 | -8.64% |
| 02/14 | 3,035 | 3,085 | 3,000 | 3,030 | -1.46% | 4,500 | 43億9097万 | -4.05% |
| 02/13 | 3,195 | 3,195 | 3,070 | 3,075 | +0.33% | 2,300 | 44億5619万 | -2.69% |
| 02/09 | 3,095 | 3,100 | 3,040 | 3,065 | -0.97% | 5,400 | 44億4169万 | -3.04% |
| 02/08 | 3,180 | 3,180 | 3,035 | 3,095 | -2.67% | 5,800 | 44億8517万 | -1.75% |
| 02/07 | 3,350 | 3,355 | 3,150 | 3,180 | -5.07% | 10,900 | 46億835万 | +1.44% |
| 02/06 | 3,205 | 3,375 | 3,065 | 3,350 | -6.94% | 28,400 | 48億5471万 | +7.51% |
| 02/05 | （IR情報）15:30 2024年3月期1月度月次業績のお知らせ |
| 02/05 | （IR情報）15:30 2024年3月期通期業績予想の修正に関するお知らせ |
| 02/05 | （IR情報）15:30 2024年3月期第3四半期決算短信[日本基準](非連結) |
| 02/05 | 3,365 | 3,600 | 3,365 | 3,600 | +8.43% | 18,500 | 52億1700万 | +16.47% |
| 02/02 | 3,220 | 3,355 | 3,165 | 3,320 | +3.43% | 10,100 | 48億1123万 | +8.67% |
| 02/01 | 3,240 | 3,250 | 3,185 | 3,210 | -0.16% | 3,200 | 46億5182万 | +5.91% |
| 01/31 | 3,145 | 3,220 | 3,145 | 3,215 | +2.39% | 3,700 | 46億5907万 | +6.78% |
| 01/30 | 3,155 | 3,155 | 3,105 | 3,140 | -0.48% | 900 | 45億5038万 | +4.95% |
| 01/29 | 3,160 | 3,160 | 3,095 | 3,155 | +2.1% | 1,500 | 45億7212万 | +6.12% |
| 01/26 | 3,000 | 3,100 | 3,000 | 3,090 | +1.98% | 2,100 | 44億7792万 | +4.67% |
| 01/25 | 3,055 | 3,060 | 3,030 | 3,030 | -0.98% | 700 | 43億9097万 | +3.31% |
| 01/24 | 3,100 | 3,110 | 3,055 | 3,060 | -2.08% | 1,200 | 44億3445万 | +5.15% |
| 01/23 | 3,195 | 3,200 | 3,115 | 3,125 | -1.42% | 3,800 | 45億2865万 | +8.24% |
| 01/22 | 3,165 | 3,195 | 3,050 | 3,170 | -2.76% | 5,900 | 45億9386万 | +10.72% |
| 01/19 | 3,200 | 3,260 | 3,200 | 3,260 | +2.35% | 1,400 | 47億2428万 | +14.87% |
| 01/18 | 3,250 | 3,265 | 3,185 | 3,185 | -2.3% | 2,200 | 46億1560万 | +13.26% |
| 01/17 | 3,185 | 3,270 | 3,185 | 3,260 | +2.35% | 6,200 | 47億2428万 | +16.76% |
| 01/16 | 3,010 | 3,185 | 2,960 | 3,185 | +5.64% | 5,500 | 46億1560万 | +14.94% |
| 01/15 | 2,981 | 3,055 | 2,957 | 3,015 | +0.84% | 2,700 | 43億6924万 | +9.52% |
| 01/12 | 3,050 | 3,050 | 2,913 | 2,990 | -1.97% | 3,300 | 43億3301万 | +9.2% |
| 01/11 | 3,100 | 3,100 | 3,005 | 3,050 | -1.13% | 3,000 | 44億1996万 | +11.97% |
| 01/10 | 3,060 | 3,165 | 2,965 | 3,085 | 0% | 4,700 | 44億7068万 | +14.13% |
| 01/09 | 3,110 | 3,220 | 3,050 | 3,085 | -0.32% | 5,800 | 44億7068万 | +15.15% |
| 01/05 | （IR情報）10:00 2024年3月期12月度月次業績のお知らせ |
| 01/05 | 2,805 | 3,110 | 2,805 | 3,095 | +10.5% | 12,000 | 44億8517万 | +16.66% |
| 01/04 | 2,720 | 2,838 | 2,715 | 2,801 | +2.98% | 3,000 | 40億5911万 | +6.62% |
| 2023 |
| 12/29 | 2,730 | 2,754 | 2,720 | 2,720 | +0.18% | 1,400 | 39億4173万 | +4.02% |
| 12/28 | 2,700 | 2,715 | 2,665 | 2,715 | -0.18% | 1,600 | 39億3449万 | +4.26% |
| 12/27 | 2,706 | 2,732 | 2,700 | 2,720 | +0.52% | 2,000 | 39億4173万 | +5.06% |
| 12/26 | 2,700 | 2,732 | 2,683 | 2,706 | +0.22% | 1,400 | 39億2144万 | +5.21% |
| 12/25 | 2,720 | 2,769 | 2,700 | 2,700 | -0.74% | 6,300 | 39億1275万 | +5.72% |
| 12/22 | 2,744 | 2,744 | 2,704 | 2,720 | -0.69% | 800 | 39億4173万 | +7.26% |
| 12/21 | 2,670 | 2,744 | 2,670 | 2,739 | +2.74% | 2,100 | 39億6927万 | +8.86% |
| 12/20 | 2,637 | 2,788 | 2,637 | 2,666 | +1.1% | 6,800 | 38億6348万 | +6.81% |
| 12/19 | 2,640 | 2,643 | 2,587 | 2,637 | +1.42% | 2,300 | 38億2145万 | +6.37% |
| 12/18 | 2,560 | 2,648 | 2,532 | 2,600 | +5.69% | 6,300 | 37億6783万 | +5.48% |
| 12/15 | 2,475 | 2,485 | 2,455 | 2,460 | -0.61% | 3,200 | 35億6495万 | +0.45% |
| 12/14 | 2,537 | 2,537 | 2,462 | 2,475 | -2.37% | 3,300 | 35億8669万 | +1.35% |
| 12/13 | 2,550 | 2,600 | 2,520 | 2,535 | -0.59% | 3,000 | 36億7364万 | +4.11% |
| 12/12 | （IR情報）17:10 2024年3月期第2四半期個人投資家向け会社説明会資料 |
| 12/12 | 2,560 | 2,615 | 2,547 | 2,550 | -2.3% | 1,400 | 36億9537万 | +5.07% |
| 12/11 | （IR情報）14:00 資本コストや株価を意識した経営の実現に向けた対応について |
| 12/11 | 2,742 | 2,742 | 2,550 | 2,610 | -2.54% | 4,200 | 37億8232万 | +8.03% |
| 12/08 | 2,730 | 2,730 | 2,677 | 2,678 | -2.44% | 900 | 38億8087万 | +11.68% |
| 12/07 | 2,750 | 2,750 | 2,724 | 2,745 | +0.62% | 1,100 | 39億7796万 | +15.48% |
| 12/06 | 2,644 | 2,748 | 2,640 | 2,728 | +3.61% | 4,300 | 39億5333万 | +15.89% |
| 12/05 | （IR情報）13:30 2024年3月期11月度月次業績のお知らせ |
| 12/05 | 2,647 | 2,647 | 2,575 | 2,633 | -0.42% | 1,600 | 38億1565万 | +12.96% |
| 12/04 | 2,540 | 2,673 | 2,520 | 2,644 | +4.92% | 4,900 | 38億3160万 | +14.41% |
| 12/01 | 2,500 | 2,549 | 2,491 | 2,520 | +0.8% | 2,800 | 36億5190万 | +10.09% |
| 11/30 | 2,442 | 2,500 | 2,435 | 2,500 | +3.22% | 1,500 | 36億2292万 | +9.99% |
| 11/29 | 2,445 | 2,448 | 2,401 | 2,422 | -1.14% | 1,000 | 35億988万 | +7.31% |
| 11/28 | 2,508 | 2,531 | 2,450 | 2,450 | -2.31% | 4,000 | 35億5046万 | +9.18% |
