| 2024 |
| 04/25 | 3,171 | 3,182 | 3,119 | 3,155 | -0.28% | 281,500 | 3273億8848万 | -2.59% |
| 04/24 | 3,166 | 3,189 | 3,135 | 3,164 | +1.41% | 254,700 | 3283億2240万 | -2.5% |
| 04/23 | 3,153 | 3,169 | 3,106 | 3,120 | -1.42% | 312,800 | 3237億5660万 | -4.03% |
| 04/22 | 3,165 | 3,185 | 3,140 | 3,165 | +0.76% | 200,300 | 3284億2616万 | -2.85% |
| 04/19 | （IR情報）13:00 従業員向け株式給付信託(J-ESOP)の導入に関するお知らせ |
| 04/19 | 3,170 | 3,190 | 3,083 | 3,141 | -2.42% | 285,800 | 3259億3573万 | -3.59% |
| 04/18 | 3,190 | 3,233 | 3,166 | 3,219 | +0.25% | 170,800 | 3340億2964万 | -1.23% |
| 04/17 | 3,281 | 3,281 | 3,193 | 3,211 | -1.59% | 250,600 | 3331億9950万 | -1.41% |
| 04/16 | 3,282 | 3,301 | 3,234 | 3,263 | -1.92% | 193,400 | 3385億9544万 | +0.28% |
| 04/15 | 3,289 | 3,328 | 3,265 | 3,327 | +1.12% | 266,700 | 3452億3660万 | +2.37% |
| 04/12 | 3,314 | 3,318 | 3,280 | 3,290 | -0.33% | 243,100 | 3413億9718万 | +1.42% |
| 04/11 | 3,300 | 3,311 | 3,265 | 3,301 | -0.78% | 202,600 | 3425億3863万 | +1.95% |
| 04/10 | 3,323 | 3,354 | 3,306 | 3,327 | +0.36% | 172,400 | 3452億3660万 | +2.91% |
| 04/09 | 3,293 | 3,333 | 3,260 | 3,315 | -0.09% | 204,300 | 3439億9139万 | +2.73% |
| 04/08 | 3,328 | 3,348 | 3,297 | 3,318 | +1.25% | 264,100 | 3443億269万 | +3.04% |
| 04/05 | 3,238 | 3,290 | 3,202 | 3,277 | -0.18% | 234,800 | 3400億4820万 | +1.99% |
| 04/04 | 3,269 | 3,314 | 3,232 | 3,283 | +0.95% | 333,100 | 3406億7081万 | +2.43% |
| 04/03 | 3,200 | 3,272 | 3,179 | 3,252 | +1.21% | 312,700 | 3374億5399万 | +1.69% |
| 04/02 | 3,220 | 3,276 | 3,165 | 3,213 | +1.77% | 530,500 | 3334億704万 | +0.72% |
| 04/01 | （IR情報）13:00 ADEKAグループ中期経営計画(2024-2026年度)を策定 |
| 04/01 | 3,250 | 3,250 | 3,120 | 3,157 | -2.08% | 367,500 | 3275億9602万 | -0.88% |
| 03/29 | 3,200 | 3,245 | 3,171 | 3,224 | +1.32% | 252,700 | 3345億4848万 | +1.38% |
| 03/28 | 3,200 | 3,233 | 3,176 | 3,182 | -2.18% | 169,100 | 3301億9022万 | +0.41% |
| 03/27 | 3,230 | 3,284 | 3,230 | 3,253 | +0.71% | 294,800 | 3375億5776万 | +2.98% |
| 03/26 | 3,240 | 3,250 | 3,215 | 3,230 | -1.01% | 296,400 | 3351億7109万 | +2.57% |
| 03/25 | 3,315 | 3,315 | 3,246 | 3,263 | -1.66% | 239,800 | 3385億9544万 | +3.95% |
| 03/22 | 3,311 | 3,346 | 3,266 | 3,318 | +0.42% | 219,400 | 3443億269万 | +6.18% |
| 03/21 | 3,342 | 3,366 | 3,289 | 3,304 | -0.9% | 324,700 | 3428億4994万 | +6.2% |
| 03/19 | 3,294 | 3,336 | 3,271 | 3,334 | +1.65% | 272,900 | 3459億6298万 | +7.65% |
| 03/18 | 3,197 | 3,286 | 3,184 | 3,280 | +3.44% | 345,000 | 3403億5950万 | +6.53% |
| 03/15 | 3,160 | 3,205 | 3,140 | 3,171 | +0.19% | 209,700 | 3290億4877万 | +3.59% |
| 03/14 | 3,140 | 3,178 | 3,112 | 3,165 | +0.19% | 179,800 | 3284億2616万 | +3.8% |
| 03/13 | 3,205 | 3,242 | 3,135 | 3,159 | +0.25% | 289,100 | 3278億356万 | +4.02% |
| 03/12 | 3,113 | 3,153 | 3,038 | 3,151 | -0.25% | 259,600 | 3269億7341万 | +4.13% |
| 03/11 | 3,150 | 3,167 | 3,107 | 3,159 | -0.5% | 359,000 | 3278億356万 | +4.78% |
| 03/08 | 3,145 | 3,183 | 3,121 | 3,175 | +0.92% | 280,300 | 3294億6385万 | +5.73% |
| 03/07 | 3,200 | 3,222 | 3,109 | 3,146 | -0.76% | 294,200 | 3264億5457万 | +5.15% |
| 03/06 | 3,140 | 3,189 | 3,120 | 3,170 | +0.06% | 180,400 | 3289億4501万 | +6.34% |
| 03/05 | 3,175 | 3,193 | 3,140 | 3,168 | +0.48% | 263,500 | 3287億3747万 | +6.67% |
| 03/04 | 3,179 | 3,193 | 3,140 | 3,153 | +0.61% | 351,300 | 3271億8095万 | +6.63% |
| 03/01 | 3,103 | 3,136 | 3,072 | 3,134 | +1.62% | 273,000 | 3252億935万 | +6.31% |
| 02/29 | 3,109 | 3,115 | 3,060 | 3,084 | -0.87% | 281,900 | 3200億2094万 | +4.97% |
| 02/28 | 3,049 | 3,140 | 3,047 | 3,111 | +2.37% | 347,000 | 3228億2268万 | +6.21% |
| 02/27 | 3,085 | 3,094 | 3,024 | 3,039 | -1.71% | 223,400 | 3153億5138万 | +4.08% |
| 02/26 | 3,108 | 3,160 | 3,090 | 3,092 | +2.18% | 481,000 | 3208億5109万 | +6.14% |
| 02/22 | 3,008 | 3,043 | 2,996 | 3,026 | +2.3% | 346,300 | 3140億239万 | +4.31% |
| 02/21 | 2,913 | 2,967 | 2,906 | 2,958 | +1.13% | 537,300 | 3069億4616万 | +2.25% |
| 02/20 | 3,024 | 3,031 | 2,898 | 2,925 | -2.63% | 531,200 | 3035億2181万 | +1.28% |
| 02/19 | 2,997 | 3,040 | 2,980 | 3,004 | +0.64% | 173,300 | 3117億1949万 | +4.02% |
| 02/16 | 2,940 | 3,047 | 2,934 | 2,985 | +2.09% | 354,900 | 3097億4790万 | +3.54% |
| 02/15 | 2,961 | 2,964 | 2,881 | 2,924 | -1.05% | 322,100 | 3034億1804万 | +1.53% |
| 02/14 | 2,967 | 2,990 | 2,922 | 2,955 | -0.4% | 300,700 | 3066億3485万 | +2.64% |
| 02/13 | 2,921 | 2,976 | 2,866 | 2,967 | +3.24% | 486,400 | 3078億8007万 | +3.16% |
| 02/09 | （IR情報）13:00 2024年3月期第3四半期連結決算補足資料 |
| 02/09 | （IR情報）13:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,820 | 3,035 | 2,820 | 2,874 | +1.55% | 733,800 | 2982億2964万 | +0.07% |
| 02/08 | 2,886 | 2,886 | 2,794 | 2,830 | -1.63% | 317,400 | 2936億6384万 | -1.5% |
| 02/07 | 2,847 | 2,896 | 2,844 | 2,877 | +0.45% | 130,200 | 2985億4094万 | +0.1% |
| 02/06 | 2,871 | 2,884 | 2,846 | 2,864 | -0.42% | 113,700 | 2971億9195万 | -0.38% |
| 02/05 | 2,887 | 2,898 | 2,864 | 2,876 | -0.21% | 153,100 | 2984億3717万 | +0.03% |
| 02/02 | 2,872 | 2,900 | 2,845 | 2,882 | +1.02% | 157,700 | 2990億5978万 | +0.31% |
| 02/01 | 2,913 | 2,913 | 2,848 | 2,853 | -1.96% | 185,400 | 2960億5050万 | -0.63% |
| 01/31 | 2,860 | 2,910 | 2,844 | 2,910 | +1.32% | 277,700 | 3019億6529万 | +1.36% |
| 01/30 | 2,888 | 2,888 | 2,861 | 2,872 | -0.14% | 114,300 | 2980億2210万 | +0.17% |
| 01/29 | 2,880 | 2,900 | 2,866 | 2,876 | +0.74% | 119,700 | 2984億3717万 | +0.42% |
| 01/26 | 2,902 | 2,940 | 2,846 | 2,855 | -2.76% | 205,900 | 2962億5804万 | -0.14% |
| 01/25 | 2,867 | 2,939 | 2,863 | 2,936 | +2.37% | 203,500 | 3046億6326万 | +2.87% |
| 01/24 | 2,865 | 2,892 | 2,844 | 2,868 | -0.24% | 158,000 | 2976億703万 | +0.74% |
| 01/23 | 2,885 | 2,917 | 2,865 | 2,875 | -0.35% | 125,200 | 2983億3340万 | +1.2% |
| 01/22 | 2,883 | 2,885 | 2,851 | 2,885 | +1.41% | 114,200 | 2993億7108万 | +1.73% |
| 01/19 | 2,821 | 2,858 | 2,819 | 2,845 | +1.61% | 161,400 | 2952億2036万 | +0.53% |
| 01/18 | 2,807 | 2,819 | 2,789 | 2,800 | -0.78% | 130,000 | 2905億5079万 | -0.92% |
| 01/17 | 2,845 | 2,899 | 2,822 | 2,822 | -0.46% | 214,100 | 2928億3369万 | -0.04% |
| 01/16 | 2,916 | 2,916 | 2,834 | 2,835 | -3.31% | 180,000 | 2941億8268万 | +0.53% |
| 01/15 | 2,871 | 2,942 | 2,871 | 2,932 | +1.88% | 192,800 | 3042億4819万 | +4.01% |
| 01/12 | 2,919 | 2,922 | 2,859 | 2,878 | -1.17% | 169,200 | 2986億4471万 | +2.31% |
| 01/11 | 2,905 | 2,950 | 2,891 | 2,912 | +0.87% | 193,600 | 3021億7282万 | +3.59% |
| 01/10 | 2,887 | 2,899 | 2,870 | 2,887 | 0% | 150,800 | 2995億7862万 | +2.78% |
| 01/09 | 2,887 | 2,909 | 2,854 | 2,887 | +0.7% | 180,800 | 2995億7862万 | +2.78% |
| 01/05 | 2,900 | 2,908 | 2,856 | 2,867 | -0.93% | 155,900 | 2975億326万 | +2.06% |
| 01/04 | 2,830 | 2,894 | 2,800 | 2,894 | +0.84% | 180,600 | 3003億500万 | +2.99% |
| 2023 |
| 12/29 | 2,888 | 2,896 | 2,848 | 2,870 | -0.42% | 190,900 | 2978億1456万 | +2.21% |
| 12/28 | 2,844 | 2,887 | 2,844 | 2,882 | +0.52% | 133,600 | 2990億5978万 | +2.64% |
| 12/27 | 2,863 | 2,873 | 2,850 | 2,867 | +0.95% | 172,700 | 2975億326万 | +2.14% |
| 12/26 | 2,846 | 2,862 | 2,825 | 2,840 | +0.32% | 152,600 | 2947億152万 | +1.25% |
| 12/25 | 2,867 | 2,879 | 2,829 | 2,831 | -0.53% | 157,700 | 2937億6761万 | +0.96% |
| 12/22 | 2,805 | 2,861 | 2,798 | 2,846 | +1.61% | 250,900 | 2953億2413万 | +1.46% |
| 12/21 | 2,789 | 2,819 | 2,785 | 2,801 | +0.11% | 210,700 | 2906億5456万 | -0.11% |
| 12/20 | 2,760 | 2,813 | 2,732 | 2,798 | +1.34% | 204,700 | 2903億4326万 | -0.25% |
| 12/19 | 2,767 | 2,767 | 2,721 | 2,761 | +0.91% | 149,200 | 2865億384万 | -1.57% |
| 12/18 | 2,731 | 2,745 | 2,702 | 2,736 | -0.73% | 138,700 | 2839億963万 | -2.39% |
| 12/15 | 2,730 | 2,761 | 2,716 | 2,756 | +1.47% | 236,800 | 2859億8499万 | -1.82% |
| 12/14 | 2,726 | 2,763 | 2,695 | 2,716 | -0.95% | 185,900 | 2818億3427万 | -2.9% |
| 12/13 | 2,729 | 2,755 | 2,720 | 2,742 | +0.29% | 155,800 | 2845億3224万 | -1.58% |
| 12/12 | 2,829 | 2,829 | 2,734 | 2,734 | -0.98% | 253,700 | 2837億210万 | -1.58% |
| 12/11 | 2,776 | 2,778 | 2,736 | 2,761 | +1.77% | 185,400 | 2865億384万 | -0.47% |
| 12/08 | 2,744 | 2,750 | 2,687 | 2,713 | -1.17% | 341,500 | 2815億2296万 | -1.92% |
| 12/07 | 2,780 | 2,787 | 2,736 | 2,745 | -2.9% | 246,900 | 2848億4354万 | -0.51% |
| 12/06 | 2,784 | 2,834 | 2,750 | 2,827 | +1.95% | 257,600 | 2933億5253万 | +2.84% |
| 12/05 | 2,804 | 2,824 | 2,769 | 2,773 | -2.01% | 274,000 | 2877億4905万 | +1.39% |
| 12/04 | 2,838 | 2,857 | 2,788 | 2,830 | -1.36% | 359,700 | 2936億6384万 | +3.85% |
| 12/01 | 2,911 | 2,929 | 2,864 | 2,869 | -0.03% | 251,300 | 2977億1079万 | +5.87% |
| 11/30 | 2,886 | 2,907 | 2,868 | 2,870 | -0.49% | 425,600 | 2978億1456万 | +6.38% |
| 11/29 | 2,847 | 2,910 | 2,839 | 2,884 | -0.45% | 244,500 | 2992億6732万 | +7.29% |
