| 2024 |
| 11/08 | 3,670 | 3,710 | 3,665 | 3,695 | +0.27% | 10,500 | 349億5014万 | +0.05% |
| 11/07 | 3,655 | 3,690 | 3,615 | 3,685 | +0.82% | 10,000 | 348億5556万 | -0.3% |
| 11/06 | 3,630 | 3,665 | 3,615 | 3,655 | +1.81% | 10,100 | 345億7179万 | -1.27% |
| 11/05 | 3,600 | 3,640 | 3,575 | 3,590 | -0.28% | 6,000 | 339億5697万 | -3.18% |
| 11/01 | 3,645 | 3,660 | 3,600 | 3,600 | -3.1% | 7,400 | 340億5156万 | -3.33% |
| 10/31 | 3,630 | 3,730 | 3,630 | 3,715 | +1.5% | 11,200 | 351億3932万 | -0.67% |
| 10/30 | 3,670 | 3,715 | 3,660 | 3,660 | -0.95% | 20,800 | 346億1909万 | -2.35% |
| 10/29 | 3,640 | 3,695 | 3,625 | 3,695 | +1.65% | 7,500 | 349億5014万 | -1.68% |
| 10/28 | 3,560 | 3,670 | 3,560 | 3,635 | +2.11% | 7,100 | 343億8262万 | -3.48% |
| 10/25 | 3,590 | 3,595 | 3,550 | 3,560 | -0.84% | 6,000 | 336億7321万 | -5.72% |
| 10/24 | 3,610 | 3,635 | 3,565 | 3,590 | -0.69% | 11,800 | 339億5697万 | -5.25% |
| 10/23 | 3,650 | 3,670 | 3,615 | 3,615 | -0.41% | 4,700 | 341億9344万 | -4.89% |
| 10/22 | 3,680 | 3,680 | 3,620 | 3,630 | -1.49% | 8,600 | 343億3532万 | -4.75% |
| 10/21 | 3,715 | 3,715 | 3,665 | 3,685 | 0% | 4,000 | 348億5556万 | -3.61% |
| 10/18 | 3,720 | 3,720 | 3,680 | 3,685 | -0.41% | 6,400 | 348億5556万 | -3.69% |
| 10/17 | 3,725 | 3,735 | 3,700 | 3,700 | -0.67% | 5,500 | 349億9744万 | -3.44% |
| 10/16 | 3,715 | 3,760 | 3,710 | 3,725 | -1.19% | 6,000 | 352億3391万 | -2.89% |
| 10/15 | 3,725 | 3,780 | 3,725 | 3,770 | +1.48% | 7,100 | 356億5955万 | -1.75% |
| 10/11 | 3,745 | 3,770 | 3,715 | 3,715 | -0.8% | 5,000 | 351億3932万 | -3.2% |
| 10/10 | 3,770 | 3,770 | 3,715 | 3,745 | -0.66% | 4,500 | 354億2308万 | -2.47% |
| 10/09 | 3,790 | 3,805 | 3,765 | 3,770 | +0.13% | 4,500 | 356億5955万 | -1.98% |
| 10/08 | 3,810 | 3,810 | 3,745 | 3,765 | -1.83% | 5,600 | 356億1226万 | -2.21% |
| 10/07 | 3,830 | 3,850 | 3,810 | 3,835 | +1.19% | 10,800 | 362億7437万 | -0.57% |
| 10/04 | 3,820 | 3,850 | 3,790 | 3,790 | -0.79% | 6,400 | 358億4873万 | -1.89% |
| 10/03 | 3,820 | 3,875 | 3,790 | 3,820 | +1.6% | 10,200 | 361億3249万 | -1.37% |
| 10/02 | 3,790 | 3,830 | 3,750 | 3,760 | -1.83% | 10,200 | 355億6496万 | -3.17% |
| 10/01 | 3,870 | 3,870 | 3,810 | 3,830 | +0.13% | 8,300 | 362億2708万 | -1.59% |
| 09/30 | 3,950 | 3,950 | 3,815 | 3,825 | -3.89% | 13,800 | 361億7978万 | -1.9% |
| 09/27 | 3,985 | 4,030 | 3,945 | 3,980 | -0.38% | 15,200 | 376億4589万 | +1.87% |
| 09/26 | 3,915 | 3,995 | 3,915 | 3,995 | +2.04% | 24,900 | 377億8777万 | +2.2% |
| 09/25 | 3,910 | 3,925 | 3,890 | 3,915 | +0.13% | 9,400 | 370億3107万 | +0.08% |
| 09/24 | 3,945 | 3,945 | 3,885 | 3,910 | +0.26% | 13,000 | 369億8378万 | -0.15% |
| 09/20 | 3,930 | 3,965 | 3,795 | 3,900 | +0.26% | 22,200 | 368億8919万 | -0.64% |
| 09/19 | 3,900 | 3,920 | 3,860 | 3,890 | +0.26% | 13,000 | 367億9460万 | -1.02% |
| 09/18 | 3,885 | 3,905 | 3,800 | 3,880 | -0.13% | 11,700 | 367億1万 | -1.42% |
| 09/17 | 3,910 | 3,910 | 3,815 | 3,885 | +0.52% | 7,300 | 367億4731万 | -1.5% |
| 09/13 | 3,925 | 3,935 | 3,840 | 3,865 | -2.03% | 14,200 | 365億5813万 | -2.05% |
| 09/12 | 3,815 | 3,960 | 3,815 | 3,945 | +5.34% | 12,800 | 373億1483万 | -0.03% |
| 09/11 | 3,810 | 3,840 | 3,730 | 3,745 | -2.6% | 14,300 | 354億2308万 | -5.05% |
| 09/10 | 3,840 | 3,880 | 3,820 | 3,845 | +1.32% | 8,000 | 363億6896万 | -2.58% |
| 09/09 | 3,735 | 3,830 | 3,690 | 3,795 | +0.93% | 10,100 | 358億9602万 | -3.36% |
| 09/06 | 3,785 | 3,840 | 3,730 | 3,760 | -0.66% | 9,300 | 355億6496万 | -4.37% |
| 09/05 | 3,720 | 3,845 | 3,715 | 3,785 | +0.26% | 14,400 | 358億143万 | -4.15% |
| 09/04 | 3,825 | 3,855 | 3,770 | 3,775 | -3.08% | 10,700 | 357億684万 | -5.08% |
| 09/03 | 3,865 | 3,950 | 3,855 | 3,895 | +0.91% | 10,600 | 368億4190万 | -2.67% |
| 09/02 | 3,965 | 3,965 | 3,850 | 3,860 | -2.28% | 5,200 | 365億1084万 | -4.03% |
| 08/30 | 3,980 | 4,010 | 3,940 | 3,950 | -0.75% | 5,100 | 373億6213万 | -2.11% |
| 08/29 | 4,015 | 4,085 | 3,960 | 3,980 | -1.61% | 7,500 | 376億4589万 | -1.58% |
| 08/28 | 4,010 | 4,045 | 3,975 | 4,045 | -0.12% | 6,900 | 382億6071万 | -0.17% |
| 08/27 | 3,985 | 4,050 | 3,985 | 4,050 | +1.5% | 3,600 | 383億801万 | -0.17% |
| 08/26 | 4,015 | 4,035 | 3,960 | 3,990 | -0.75% | 5,600 | 377億4048万 | -1.77% |
| 08/23 | 4,020 | 4,065 | 4,000 | 4,020 | 0% | 5,900 | 380億2424万 | -1.3% |
| 08/22 | 4,025 | 4,060 | 4,000 | 4,020 | -0.25% | 4,300 | 380億2424万 | -1.64% |
| 08/21 | 4,025 | 4,050 | 3,980 | 4,030 | -0.74% | 6,100 | 381億1883万 | -1.83% |
| 08/20 | 4,060 | 4,090 | 4,040 | 4,060 | +0.87% | 3,900 | 384億259万 | -1.46% |
| 08/19 | 4,100 | 4,125 | 3,970 | 4,025 | -2.31% | 8,400 | 380億7154万 | -2.64% |
| 08/16 | 4,100 | 4,120 | 4,050 | 4,120 | +2.23% | 7,100 | 389億7012万 | -0.68% |
| 08/15 | 4,055 | 4,080 | 4,005 | 4,030 | -0.62% | 5,300 | 381億1883万 | -3.06% |
| 08/14 | 4,065 | 4,105 | 4,040 | 4,055 | -0.25% | 7,900 | 383億5530万 | -2.85% |
| 08/13 | 3,985 | 4,065 | 3,930 | 4,065 | +2.91% | 8,600 | 384億4989万 | -2.91% |
| 08/09 | 3,930 | 4,000 | 3,895 | 3,950 | +2.33% | 16,600 | 373億6213万 | -5.89% |
| 08/08 | 3,825 | 3,930 | 3,760 | 3,860 | -0.9% | 12,000 | 365億1084万 | -8.4% |
| 08/07 | 3,670 | 3,985 | 3,670 | 3,895 | +2.23% | 8,500 | 368億4190万 | -8.01% |
| 08/06 | 3,700 | 3,830 | 3,645 | 3,810 | +13.73% | 19,800 | 360億3790万 | -10.44% |
| 08/05 | 3,905 | 3,930 | 3,340 | 3,350 | -14.76% | 23,200 | 316億8687万 | -21.69% |
| 08/02 | 4,125 | 4,160 | 3,930 | 3,930 | -6.09% | 28,200 | 371億7295万 | -9.05% |
| 08/01 | 4,490 | 4,505 | 4,185 | 4,185 | -6.38% | 35,800 | 395億8494万 | -3.64% |
| 07/31 | （IR情報）15:00 通期連結業績予想の修正に関するお知らせ |
| 07/31 | （IR情報）15:00 令和6年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 07/31 | （IR情報）15:00 バカマツタケ事業化についてのお知らせ |
| 07/31 | 4,355 | 4,470 | 4,315 | 4,470 | +1.71% | 9,900 | 422億8069万 | +2.62% |
| 07/30 | 4,375 | 4,430 | 4,340 | 4,395 | -0.34% | 13,900 | 415億7128万 | +0.92% |
| 07/29 | （5%ルール）三菱UFJ銀行（1.27%）三菱UFJアセットマネジメント（0.29%）三菱UFJ信託銀行（4.36%）三菱UFJモルガン・スタンレー証券（1.21%） |
| 07/29 | 4,195 | 4,410 | 4,195 | 4,410 | +5.63% | 10,400 | 417億1316万 | +1.31% |
| 07/26 | 4,215 | 4,235 | 4,175 | 4,175 | +0.12% | 5,600 | 394億9035万 | -4.05% |
| 07/25 | 4,150 | 4,215 | 4,135 | 4,170 | -0.36% | 13,700 | 394億4306万 | -4.45% |
| 07/24 | 4,155 | 4,320 | 4,155 | 4,185 | +0.48% | 11,600 | 395億8494万 | -4.32% |
| 07/23 | 4,235 | 4,245 | 4,155 | 4,165 | -0.6% | 4,700 | 393億9576万 | -4.87% |
| 07/22 | 4,300 | 4,300 | 4,170 | 4,190 | -1.87% | 8,300 | 396億3223万 | -4.27% |
| 07/19 | 4,350 | 4,370 | 4,270 | 4,270 | -2.18% | 10,000 | 403億8893万 | -2.38% |
| 07/18 | 4,400 | 4,460 | 4,365 | 4,365 | -2.13% | 10,100 | 412億8752万 | +0.11% |
| 07/17 | 4,410 | 4,460 | 4,395 | 4,460 | +1.13% | 6,500 | 421億8610万 | +2.6% |
| 07/16 | 4,415 | 4,450 | 4,410 | 4,410 | -0.11% | 3,700 | 417億1316万 | +1.8% |
| 07/12 | 4,370 | 4,465 | 4,345 | 4,415 | +1.03% | 8,500 | 417億6046万 | +2.27% |
| 07/11 | 4,390 | 4,445 | 4,355 | 4,370 | +0.34% | 7,100 | 413億3481万 | +1.65% |
| 07/10 | 4,435 | 4,475 | 4,340 | 4,355 | -2.24% | 13,100 | 411億9293万 | +1.73% |
| 07/09 | 4,450 | 4,500 | 4,375 | 4,455 | +1.71% | 17,300 | 421億3881万 | +4.43% |
| 07/08 | 4,375 | 4,415 | 4,320 | 4,380 | +1.51% | 9,400 | 414億2940万 | +3.11% |
| 07/05 | 4,370 | 4,375 | 4,285 | 4,315 | -1.15% | 8,000 | 408億1458万 | +1.89% |
| 07/04 | 4,335 | 4,375 | 4,295 | 4,365 | 0% | 14,500 | 412億8752万 | +3.36% |
| 07/03 | 4,380 | 4,390 | 4,330 | 4,365 | -0.34% | 9,200 | 412億8752万 | +3.76% |
| 07/02 | （IR情報）15:00 雹災被害による業績への影響見通しについて(第1報) |
| 07/02 | 4,415 | 4,495 | 4,355 | 4,380 | -0.79% | 14,500 | 414億2940万 | +4.53% |
| 07/01 | 4,460 | 4,475 | 4,385 | 4,415 | -0.34% | 10,500 | 417億6046万 | +5.75% |
| 06/28 | 4,500 | 4,500 | 4,365 | 4,430 | -1.34% | 10,000 | 419億234万 | +6.52% |
| 06/27 | 4,500 | 4,500 | 4,440 | 4,490 | -0.22% | 11,300 | 424億6986万 | +8.51% |
| 06/26 | 4,470 | 4,545 | 4,435 | 4,500 | +1.01% | 13,400 | 425億6445万 | +9.38% |
| 06/25 | 4,375 | 4,520 | 4,375 | 4,455 | +2.53% | 24,500 | 421億3881万 | +8.98% |
| 06/24 | （IR情報）17:05 (訂正)「従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ」の一部訂正について |
| 06/24 | （IR情報）15:00 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 06/24 | 4,355 | 4,410 | 4,310 | 4,345 | -0.23% | 14,700 | 410億9834万 | +6.86% |
| 06/21 | 4,500 | 4,500 | 4,270 | 4,355 | -3.22% | 44,000 | 411億9293万 | +7.53% |
| 06/20 | 4,395 | 4,500 | 4,365 | 4,500 | +2.16% | 25,800 | 425億6445万 | +11.58% |
| 06/19 | 4,330 | 4,405 | 4,315 | 4,405 | +2.8% | 26,000 | 416億6587万 | +9.85% |
| 06/18 | 4,160 | 4,330 | 4,150 | 4,285 | +3.25% | 29,800 | 405億3082万 | +7.34% |
| 06/17 | 4,115 | 4,150 | 4,045 | 4,150 | +0.85% | 13,800 | 392億5388万 | +4.27% |
| 06/14 | 3,890 | 4,145 | 3,870 | 4,115 | +4.71% | 25,600 | 389億2283万 | +3.57% |
