| 2024 |
| 09/20 | 1,083 | 1,098 | 1,078 | 1,098 | +1.48% | 864,500 | 2336億7008万 | +3.58% |
| 09/19 | 1,069 | 1,085 | 1,066 | 1,082 | +1.03% | 817,500 | 2302億6505万 | +2.17% |
| 09/18 | 1,060 | 1,071 | 1,057 | 1,071 | +0.75% | 557,200 | 2279億2409万 | +1.13% |
| 09/17 | 1,050 | 1,066 | 1,050 | 1,063 | +1.53% | 413,600 | 2262億2158万 | +0.28% |
| 09/13 | 1,054 | 1,057 | 1,044 | 1,047 | -0.66% | 309,100 | 2228億1655万 | -1.23% |
| 09/12 | 1,049 | 1,054 | 1,042 | 1,054 | +1.54% | 374,900 | 2243億625万 | -0.66% |
| 09/11 | 1,053 | 1,053 | 1,034 | 1,038 | -1.42% | 444,700 | 2209億122万 | -2.17% |
| 09/10 | 1,040 | 1,068 | 1,037 | 1,053 | +2.73% | 877,800 | 2240億9344万 | -0.85% |
| 09/09 | 1,018 | 1,037 | 1,017 | 1,025 | 0% | 441,100 | 2181億3464万 | -3.3% |
| 09/06 | （IR情報）11:30 株式会社一幻フードカンパニーの株式取得に関するお知らせ |
| 09/06 | 1,030 | 1,030 | 1,019 | 1,025 | +0.29% | 324,800 | 2181億3464万 | -3.3% |
| 09/05 | 1,034 | 1,040 | 1,018 | 1,022 | -1.16% | 473,100 | 2174億9619万 | -3.68% |
| 09/04 | 1,044 | 1,056 | 1,031 | 1,034 | -2.08% | 654,800 | 2200億4996万 | -2.73% |
| 09/03 | 1,049 | 1,056 | 1,044 | 1,056 | +0.67% | 360,100 | 2247億3188万 | -0.75% |
| 09/02 | 1,051 | 1,055 | 1,043 | 1,049 | -0.29% | 493,900 | 2232億4218万 | -1.41% |
| 08/30 | 1,054 | 1,062 | 1,046 | 1,052 | 0% | 718,000 | 2238億8062万 | -1.13% |
| 08/29 | 1,055 | 1,056 | 1,034 | 1,052 | -0.75% | 3,681,200 | 2238億8062万 | -1.03% |
| 08/28 | 1,047 | 1,077 | 1,043 | 1,060 | -1.58% | 5,068,200 | 2255億8314万 | -0.28% |
| 08/27 | 1,078 | 1,084 | 1,076 | 1,077 | 0% | 1,233,200 | 2292億98万 | +1.32% |
| 08/26 | 1,082 | 1,084 | 1,074 | 1,077 | -0.28% | 853,900 | 2292億98万 | +1.51% |
| 08/23 | 1,083 | 1,087 | 1,077 | 1,080 | +0.19% | 589,700 | 2298億3942万 | +1.89% |
| 08/22 | 1,080 | 1,089 | 1,074 | 1,078 | -0.55% | 676,200 | 2294億1379万 | +1.79% |
| 08/21 | 1,085 | 1,088 | 1,078 | 1,084 | -0.28% | 524,700 | 2306億9068万 | +2.36% |
| 08/20 | 1,066 | 1,089 | 1,065 | 1,087 | +1.97% | 660,800 | 2313億2912万 | +2.64% |
| 08/19 | 1,072 | 1,074 | 1,060 | 1,066 | -0.47% | 855,800 | 2268億6002万 | +0.57% |
| 08/16 | 1,086 | 1,086 | 1,068 | 1,071 | 0% | 1,046,600 | 2279億2409万 | +0.94% |
| 08/15 | 1,089 | 1,093 | 1,067 | 1,071 | -1.38% | 758,700 | 2279億2409万 | +0.94% |
| 08/14 | 1,083 | 1,086 | 1,070 | 1,086 | +0.28% | 563,500 | 2311億1631万 | +2.26% |
| 08/13 | 1,085 | 1,086 | 1,071 | 1,083 | +0.46% | 623,500 | 2304億7786万 | +1.88% |
| 08/09 | 1,080 | 1,083 | 1,063 | 1,078 | +0.56% | 787,700 | 2294億1379万 | +1.32% |
| 08/08 | 1,057 | 1,082 | 1,056 | 1,072 | +1.13% | 1,137,200 | 2281億3691万 | +0.56% |
| 08/07 | 1,063 | 1,073 | 1,045 | 1,060 | -0.28% | 1,362,400 | 2255億8314万 | -0.66% |
| 08/06 | （IR情報）11:30 当社米国子会社による事業譲受に関するお知らせ |
| 08/06 | 1,039 | 1,075 | 1,037 | 1,063 | +8.25% | 1,891,500 | 2262億2158万 | -0.56% |
| 08/05 | 1,000 | 1,033 | 973 | 982 | -4.38% | 2,213,100 | 2089億8362万 | -8.22% |
| 08/02 | 1,042 | 1,045 | 1,027 | 1,027 | -3.3% | 1,444,600 | 2185億6026万 | -4.47% |
| 08/01 | 1,066 | 1,066 | 1,054 | 1,062 | -1.21% | 780,900 | 2260億876万 | -1.58% |
| 07/31 | 1,057 | 1,075 | 1,052 | 1,075 | +1.22% | 723,800 | 2287億7535万 | -0.46% |
| 07/30 | 1,075 | 1,075 | 1,055 | 1,062 | +0.57% | 808,100 | 2260億876万 | -1.85% |
| 07/29 | （IR情報）15:00 非上場の親会社等の決算に関するお知らせ |
| 07/29 | 1,050 | 1,060 | 1,043 | 1,056 | +1.44% | 676,200 | 2247億3188万 | -2.49% |
| 07/26 | 1,043 | 1,045 | 1,030 | 1,041 | +0.39% | 616,200 | 2215億3966万 | -4.06% |
| 07/25 | 1,040 | 1,045 | 1,036 | 1,037 | -0.86% | 792,100 | 2206億8841万 | -4.6% |
| 07/24 | 1,051 | 1,055 | 1,040 | 1,046 | -0.38% | 537,100 | 2226億374万 | -4.04% |
| 07/23 | 1,037 | 1,056 | 1,037 | 1,050 | +1.25% | 419,200 | 2234億5499万 | -3.93% |
| 07/22 | 1,051 | 1,053 | 1,035 | 1,037 | -1.61% | 998,900 | 2206億8841万 | -5.38% |
| 07/19 | 1,065 | 1,065 | 1,054 | 1,054 | -0.19% | 598,400 | 2243億625万 | -4.09% |
| 07/18 | 1,067 | 1,080 | 1,056 | 1,056 | -1.4% | 856,200 | 2247億3188万 | -4.09% |
| 07/17 | 1,076 | 1,079 | 1,066 | 1,071 | -0.37% | 783,700 | 2279億2409万 | -2.99% |
| 07/16 | 1,092 | 1,106 | 1,071 | 1,075 | -3.15% | 1,495,400 | 2287億7535万 | -2.8% |
| 07/12 | （IR情報）16:10 2025年2月期第1四半期決算(補足説明資料) |
| 07/12 | （IR情報）16:10 2025年2月期第1四半期決算短信〔IFRS〕(連結) |
| 07/12 | 1,098 | 1,119 | 1,095 | 1,110 | +1.83% | 817,900 | 2362億2385万 | +0.18% |
| 07/11 | 1,099 | 1,099 | 1,088 | 1,090 | -0.27% | 536,700 | 2319億6756万 | -1.62% |
| 07/10 | 1,098 | 1,098 | 1,088 | 1,093 | -0.18% | 649,300 | 2326億601万 | -1.44% |
| 07/09 | 1,088 | 1,097 | 1,085 | 1,095 | +0.46% | 531,700 | 2330億3164万 | -1.35% |
| 07/08 | 1,111 | 1,113 | 1,090 | 1,090 | -2.33% | 901,500 | 2319億6756万 | -1.8% |
| 07/05 | 1,120 | 1,125 | 1,112 | 1,116 | -0.36% | 533,500 | 2375億74万 | +0.54% |
| 07/04 | 1,105 | 1,121 | 1,105 | 1,120 | +1.17% | 578,400 | 2383億5199万 | +0.99% |
| 07/03 | 1,109 | 1,112 | 1,103 | 1,107 | +0.36% | 493,100 | 2355億8541万 | 0% |
| 07/02 | 1,101 | 1,108 | 1,098 | 1,103 | +0.18% | 506,600 | 2347億3415万 | -0.09% |
| 07/01 | 1,103 | 1,106 | 1,100 | 1,101 | +0.09% | 452,000 | 2343億852万 | -0.27% |
| 06/28 | 1,114 | 1,116 | 1,095 | 1,100 | -1.61% | 663,100 | 2340億9571万 | -0.36% |
| 06/27 | 1,105 | 1,118 | 1,101 | 1,118 | +1.18% | 485,000 | 2379億2636万 | +1.36% |
| 06/26 | 1,110 | 1,112 | 1,099 | 1,105 | 0% | 418,200 | 2351億5978万 | +0.27% |
| 06/25 | 1,104 | 1,114 | 1,102 | 1,105 | +0.27% | 278,700 | 2351億5978万 | +0.36% |
| 06/24 | 1,102 | 1,105 | 1,097 | 1,102 | +0.18% | 295,900 | 2345億2134万 | +0.09% |
| 06/21 | 1,100 | 1,106 | 1,098 | 1,100 | 0% | 487,700 | 2340億9571万 | 0% |
| 06/20 | （IR情報）16:40 コントラクト事業に係るグループ内組織再編に関するお知らせ |
| 06/20 | 1,112 | 1,115 | 1,097 | 1,100 | -0.99% | 290,800 | 2340億9571万 | 0% |
| 06/19 | 1,112 | 1,115 | 1,100 | 1,111 | -0.45% | 311,100 | 2364億3666万 | +1.09% |
| 06/18 | 1,116 | 1,121 | 1,114 | 1,116 | -0.18% | 215,100 | 2375億74万 | +1.73% |
| 06/17 | 1,121 | 1,123 | 1,104 | 1,118 | -0.53% | 446,700 | 2379億2636万 | +2.01% |
| 06/14 | 1,100 | 1,124 | 1,099 | 1,124 | +1.63% | 699,200 | 2392億325万 | +2.65% |
| 06/13 | 1,111 | 1,115 | 1,103 | 1,106 | -1.07% | 357,000 | 2353億7259万 | +1.1% |
| 06/12 | 1,130 | 1,131 | 1,118 | 1,118 | -1.32% | 278,400 | 2379億2636万 | +2.38% |
| 06/11 | 1,126 | 1,140 | 1,125 | 1,133 | +0.89% | 470,900 | 2411億1858万 | +3.94% |
| 06/10 | 1,107 | 1,123 | 1,107 | 1,123 | +1.45% | 501,300 | 2389億9044万 | +3.31% |
| 06/07 | 1,102 | 1,111 | 1,098 | 1,107 | -0.09% | 293,500 | 2355億8541万 | +1.93% |
| 06/06 | 1,115 | 1,115 | 1,098 | 1,108 | -0.45% | 333,200 | 2357億9822万 | +2.12% |
| 06/05 | 1,112 | 1,115 | 1,104 | 1,113 | +0.09% | 367,400 | 2368億6229万 | +2.68% |
| 06/04 | 1,097 | 1,112 | 1,092 | 1,112 | +1.74% | 472,300 | 2366億4948万 | +2.68% |
| 06/03 | 1,090 | 1,097 | 1,087 | 1,093 | +0.64% | 321,300 | 2326億601万 | +1.02% |
| 05/31 | 1,065 | 1,088 | 1,062 | 1,086 | +2.74% | 552,600 | 2311億1631万 | +0.37% |
| 05/30 | （IR情報）15:40 支配株主等に関する事項について |
| 05/30 | 1,039 | 1,062 | 1,038 | 1,057 | +1.54% | 389,400 | 2249億4469万 | -2.31% |
| 05/29 | 1,085 | 1,086 | 1,038 | 1,041 | -4.58% | 831,600 | 2215億3966万 | -3.88% |
| 05/28 | 1,114 | 1,114 | 1,090 | 1,091 | -1.45% | 358,000 | 2321億8038万 | +0.65% |
| 05/27 | 1,096 | 1,107 | 1,094 | 1,107 | +1.28% | 502,900 | 2355億8541万 | +2.12% |
| 05/24 | 1,082 | 1,097 | 1,081 | 1,093 | +0.09% | 261,900 | 2326億601万 | +1.02% |
| 05/23 | 1,080 | 1,093 | 1,079 | 1,092 | +1.2% | 207,100 | 2323億9319万 | +0.92% |
| 05/22 | 1,090 | 1,091 | 1,078 | 1,079 | -1.01% | 337,000 | 2296億2661万 | -0.37% |
| 05/21 | 1,092 | 1,097 | 1,086 | 1,090 | 0% | 334,300 | 2319億6756万 | +0.83% |
| 05/20 | 1,087 | 1,093 | 1,082 | 1,090 | +0.37% | 318,300 | 2319億6756万 | +0.93% |
| 05/17 | 1,075 | 1,091 | 1,072 | 1,086 | +0.56% | 252,100 | 2311億1631万 | +0.65% |
| 05/16 | 1,077 | 1,084 | 1,072 | 1,080 | +0.65% | 219,800 | 2298億3942万 | +0.19% |
| 05/15 | 1,090 | 1,090 | 1,073 | 1,073 | -1.56% | 260,100 | 2283億4972万 | -0.37% |
| 05/14 | 1,090 | 1,093 | 1,086 | 1,090 | -0.18% | 267,300 | 2319億6756万 | +1.3% |
| 05/13 | 1,079 | 1,092 | 1,077 | 1,092 | +0.92% | 327,500 | 2323億9319万 | +1.68% |
| 05/10 | 1,078 | 1,083 | 1,075 | 1,082 | +1.03% | 235,600 | 2302億6505万 | +0.93% |
| 05/09 | 1,072 | 1,081 | 1,067 | 1,071 | +0.47% | 224,500 | 2279億2409万 | +0.09% |
| 05/08 | 1,067 | 1,073 | 1,061 | 1,066 | +0.09% | 259,100 | 2268億6002万 | -0.28% |
| 05/07 | 1,075 | 1,079 | 1,065 | 1,065 | -1.48% | 375,800 | 2266億4721万 | -0.28% |
| 05/02 | 1,090 | 1,090 | 1,076 | 1,081 | -0.83% | 199,100 | 2300億5224万 | +1.31% |
| 05/01 | 1,086 | 1,092 | 1,081 | 1,090 | +0.18% | 259,500 | 2319億6756万 | +2.35% |
| 04/30 | 1,090 | 1,091 | 1,082 | 1,088 | -0.27% | 243,000 | 2315億4194万 | +2.35% |
| 04/26 | 1,078 | 1,092 | 1,069 | 1,091 | +0.28% | 454,700 | 2321億8038万 | +2.73% |
| 04/19 | （IR情報）16:00 剰余金の配当(期末配当)に関するお知らせ |
