| 2024 |
| 04/23 | 744 | 749 | 744 | 746 | +0.13% | 35,600 | 423億8331万 | -1.58% |
| 04/22 | 747 | 748 | 743 | 745 | +0.68% | 53,300 | 423億2649万 | -1.72% |
| 04/19 | 745 | 747 | 736 | 740 | -0.67% | 140,000 | 420億4242万 | -2.5% |
| 04/18 | 748 | 750 | 745 | 745 | -0.13% | 48,400 | 423億2649万 | -1.97% |
| 04/17 | 752 | 752 | 744 | 746 | -0.93% | 107,800 | 423億8331万 | -1.84% |
| 04/16 | 754 | 757 | 750 | 753 | -0.4% | 80,500 | 427億8101万 | -1.05% |
| 04/15 | 754 | 758 | 754 | 756 | -0.53% | 38,900 | 429億5145万 | -0.66% |
| 04/12 | 759 | 764 | 756 | 760 | +0.13% | 105,200 | 431億7871万 | -0.13% |
| 04/11 | 759 | 762 | 757 | 759 | -0.65% | 39,800 | 431億2189万 | -0.26% |
| 04/10 | 762 | 766 | 759 | 764 | 0% | 51,300 | 434億596万 | +0.39% |
| 04/09 | 764 | 764 | 758 | 764 | +0.92% | 63,200 | 434億596万 | +0.39% |
| 04/08 | 756 | 759 | 754 | 757 | +0.4% | 45,000 | 430億826万 | -0.53% |
| 04/05 | 751 | 755 | 747 | 754 | +0.13% | 47,700 | 428億3782万 | -0.92% |
| 04/04 | 753 | 757 | 752 | 753 | +0.13% | 61,000 | 427億8101万 | -1.05% |
| 04/03 | 756 | 756 | 748 | 752 | -0.66% | 91,900 | 427億2419万 | -1.18% |
| 04/02 | 760 | 765 | 756 | 757 | -0.26% | 91,000 | 430億826万 | -0.53% |
| 04/01 | 765 | 768 | 757 | 759 | -0.78% | 45,800 | 431億2189万 | -0.13% |
| 03/29 | 758 | 765 | 758 | 765 | +0.92% | 40,200 | 434億6278万 | +0.66% |
| 03/28 | （IR情報）15:00 組織変更及び人事異動に関するお知らせ |
| 03/28 | 763 | 766 | 758 | 758 | -2.32% | 80,300 | 430億6508万 | -0.13% |
| 03/27 | 772 | 782 | 772 | 776 | +0.78% | 143,000 | 440億8773万 | +2.24% |
| 03/26 | 768 | 771 | 766 | 770 | +0.26% | 41,200 | 437億4685万 | +1.45% |
| 03/25 | 774 | 774 | 767 | 768 | -0.39% | 85,500 | 436億3322万 | +1.32% |
| 03/22 | 770 | 772 | 767 | 771 | +0.26% | 53,000 | 438億366万 | +1.85% |
| 03/21 | 764 | 769 | 760 | 769 | +1.32% | 89,300 | 436億9003万 | +1.72% |
| 03/19 | 758 | 759 | 755 | 759 | +0.26% | 93,500 | 431億2189万 | +0.4% |
| 03/18 | 763 | 764 | 757 | 757 | -0.13% | 55,600 | 430億826万 | +0.13% |
| 03/15 | 759 | 762 | 756 | 758 | -0.13% | 51,700 | 430億6508万 | +0.13% |
| 03/14 | 759 | 759 | 755 | 759 | +0.26% | 37,200 | 431億2189万 | +0.26% |
| 03/13 | 760 | 760 | 753 | 757 | -0.53% | 40,200 | 430億826万 | -0.13% |
| 03/12 | 754 | 761 | 751 | 761 | +0.4% | 61,000 | 432億3552万 | +0.4% |
| 03/11 | 759 | 759 | 752 | 758 | -0.52% | 70,200 | 430億6508万 | 0% |
| 03/08 | 756 | 769 | 755 | 762 | +0.13% | 175,000 | 432億9233万 | +0.4% |
| 03/07 | 764 | 765 | 760 | 761 | -0.13% | 56,800 | 432億3552万 | +0.26% |
| 03/06 | 754 | 765 | 754 | 762 | +1.06% | 97,100 | 432億9233万 | +0.26% |
| 03/05 | 754 | 758 | 751 | 754 | -0.4% | 60,700 | 428億3782万 | -0.79% |
| 03/04 | 758 | 763 | 756 | 757 | -0.39% | 83,700 | 430億826万 | -0.53% |
| 03/01 | 754 | 761 | 753 | 760 | +0.8% | 61,800 | 431億7871万 | -0.13% |
| 02/29 | 757 | 758 | 751 | 754 | -0.26% | 62,100 | 428億3782万 | -1.05% |
| 02/28 | 753 | 764 | 752 | 756 | +0.13% | 106,500 | 429億5145万 | -0.79% |
| 02/27 | 745 | 757 | 745 | 755 | +1.75% | 108,900 | 428億9464万 | -1.05% |
| 02/26 | 748 | 751 | 742 | 742 | -0.8% | 177,700 | 421億5605万 | -2.75% |
| 02/22 | 751 | 753 | 746 | 748 | -0.27% | 146,800 | 424億9694万 | -2.09% |
| 02/21 | 758 | 758 | 750 | 750 | -1.06% | 89,900 | 426億1056万 | -1.96% |
| 02/20 | 761 | 764 | 758 | 758 | -0.26% | 62,700 | 430億6508万 | -1.04% |
| 02/19 | 752 | 760 | 751 | 760 | +0.93% | 41,800 | 431億7871万 | -0.91% |
| 02/16 | 752 | 758 | 747 | 753 | +0.67% | 57,000 | 427億8101万 | -1.95% |
| 02/15 | 752 | 754 | 745 | 748 | -0.53% | 96,500 | 424億9694万 | -2.73% |
| 02/14 | （IR情報）11:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | 767 | 768 | 747 | 752 | -1.7% | 128,900 | 427億2419万 | -2.34% |
| 02/13 | 760 | 767 | 756 | 765 | +0.92% | 91,200 | 434億6278万 | -0.78% |
| 02/09 | 763 | 768 | 758 | 758 | -1.3% | 82,900 | 430億6508万 | -1.69% |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算発表の延期に関するお知らせ |
| 02/08 | 773 | 773 | 764 | 768 | -0.65% | 68,500 | 436億3322万 | -0.52% |
| 02/07 | 768 | 775 | 767 | 773 | +0.65% | 54,500 | 439億1729万 | +0.13% |
| 02/06 | 771 | 774 | 766 | 768 | -0.13% | 42,600 | 436億3322万 | -0.39% |
| 02/05 | 775 | 775 | 769 | 769 | -0.13% | 34,900 | 436億9003万 | -0.13% |
| 02/02 | 768 | 772 | 766 | 770 | +0.26% | 35,900 | 437億4685万 | +0.13% |
| 02/01 | 771 | 772 | 765 | 768 | -0.9% | 46,900 | 436億3322万 | +0.13% |
| 01/31 | 770 | 775 | 766 | 775 | +0.91% | 56,800 | 440億3092万 | +1.17% |
| 01/30 | 778 | 778 | 768 | 768 | -0.78% | 55,800 | 436億3322万 | +0.52% |
| 01/29 | 775 | 779 | 774 | 774 | +0.26% | 21,400 | 439億7410万 | +1.44% |
| 01/26 | 770 | 781 | 768 | 772 | +0.39% | 84,400 | 438億6047万 | +1.31% |
| 01/25 | 764 | 770 | 764 | 769 | +0.13% | 54,100 | 436億9003万 | +1.18% |
| 01/24 | 772 | 772 | 764 | 768 | -0.52% | 62,100 | 436億3322万 | +1.19% |
| 01/23 | 769 | 776 | 769 | 772 | +0.13% | 63,200 | 438億6047万 | +1.85% |
| 01/22 | 765 | 773 | 765 | 771 | +1.05% | 69,400 | 438億366万 | +1.85% |
| 01/19 | 769 | 770 | 763 | 763 | -0.78% | 72,700 | 433億4915万 | +0.93% |
| 01/18 | 772 | 774 | 769 | 769 | -0.39% | 32,500 | 436億9003万 | +1.85% |
| 01/17 | 780 | 786 | 772 | 772 | -0.52% | 64,300 | 438億6047万 | +2.25% |
| 01/16 | 779 | 783 | 775 | 776 | -0.26% | 41,900 | 440億8773万 | +2.92% |
| 01/15 | 772 | 781 | 772 | 778 | +0.91% | 38,500 | 442億136万 | +3.18% |
| 01/12 | 787 | 787 | 771 | 771 | -2.03% | 99,000 | 438億366万 | +2.25% |
| 01/11 | 781 | 788 | 781 | 787 | +1.16% | 85,700 | 447億1269万 | +4.38% |
| 01/10 | 779 | 784 | 778 | 778 | -0.13% | 74,800 | 442億136万 | +3.18% |
| 01/09 | 774 | 782 | 772 | 779 | +1.04% | 68,100 | 442億5817万 | +3.18% |
| 01/05 | 776 | 776 | 769 | 771 | 0% | 80,300 | 438億366万 | +2.12% |
| 01/04 | 766 | 774 | 763 | 771 | +1.31% | 153,300 | 438億366万 | +1.98% |
| 2023 |
| 12/29 | 755 | 762 | 755 | 761 | +0.79% | 55,100 | 432億3552万 | +0.66% |
| 12/28 | 744 | 755 | 744 | 755 | +1.62% | 123,900 | 428億9464万 | -0.26% |
| 12/27 | 740 | 743 | 737 | 743 | +0.95% | 105,900 | 422億1287万 | -1.85% |
| 12/26 | 732 | 738 | 731 | 736 | +0.27% | 119,400 | 418億1517万 | -2.77% |
| 12/25 | 740 | 742 | 733 | 734 | -0.41% | 117,100 | 417億154万 | -3.17% |
| 12/22 | 736 | 739 | 735 | 737 | +0.27% | 59,200 | 418億7198万 | -2.9% |
| 12/21 | 739 | 740 | 735 | 735 | -0.54% | 90,500 | 417億5835万 | -3.29% |
| 12/20 | 738 | 744 | 737 | 739 | -0.14% | 68,900 | 419億8561万 | -2.89% |
| 12/19 | 736 | 740 | 731 | 740 | +0.54% | 74,700 | 420億4242万 | -2.89% |
| 12/18 | 731 | 737 | 726 | 736 | -0.67% | 138,500 | 418億1517万 | -3.54% |
| 12/15 | 742 | 742 | 735 | 741 | -0.4% | 110,100 | 420億9924万 | -3.01% |
| 12/15 | （5%ルール）水谷建（0.83%）糖功（0.88%）新業（13.81%）開生社（12.84%） |
| 12/14 | 742 | 750 | 741 | 744 | +0.54% | 100,400 | 422億6968万 | -2.87% |
| 12/13 | 744 | 744 | 736 | 740 | -0.13% | 119,800 | 420億4242万 | -3.52% |
| 12/12 | 750 | 751 | 741 | 741 | -1.33% | 94,000 | 420億9924万 | -3.64% |
| 12/11 | 755 | 755 | 747 | 751 | +0.27% | 83,900 | 426億6738万 | -2.59% |
| 12/08 | 760 | 761 | 748 | 749 | -2.22% | 136,000 | 425億5375万 | -3.1% |
| 12/07 | 768 | 773 | 766 | 766 | -1.03% | 59,100 | 435億1959万 | -1.16% |
| 12/06 | 770 | 777 | 770 | 774 | +0.52% | 66,400 | 439億7410万 | -0.26% |
| 12/05 | 777 | 783 | 770 | 770 | -1.16% | 85,000 | 437億4685万 | -0.77% |
| 12/04 | 775 | 781 | 773 | 779 | -0.51% | 49,600 | 442億5817万 | +0.26% |
| 12/01 | 793 | 793 | 782 | 783 | -1.14% | 71,000 | 444億8543万 | +0.77% |
| 11/30 | 785 | 792 | 779 | 792 | +0.38% | 68,600 | 449億9676万 | +1.93% |
| 11/29 | 784 | 791 | 783 | 789 | +0.13% | 68,800 | 448億2631万 | +1.68% |
| 11/28 | 784 | 791 | 778 | 788 | +0.51% | 104,100 | 447億6950万 | +1.55% |
| 11/27 | 778 | 785 | 776 | 784 | +1.95% | 134,200 | 445億4224万 | +1.16% |
