| 2019 |
| 10/11 | 450 | 466 | 424 | 446 | +5.44% | 736,000 | 39億6940万 | +10.12% |
| 10/10 | 482 | 573 | 413 | 423 | -14.2% | 2,884,400 | 37億6470万 | +5.22% |
| 10/09 | 467 | 498 | 453 | 493 | +4.67% | 324,800 | 43億8770万 | +23.25% |
| 10/08 | 466 | 481 | 455 | 471 | 0% | 251,100 | 41億9190万 | +19.24% |
| 10/07 | 434 | 482 | 426 | 471 | +9.03% | 365,100 | 41億9190万 | +20.46% |
| 10/04 | 408 | 433 | 402 | 432 | +1.89% | 154,600 | 38億4480万 | +11.63% |
| 10/03 | 383 | 460 | 375 | 424 | +9% | 522,900 | 37億7360万 | +10.13% |
| 10/02 | 389 | 429 | 375 | 389 | -3.23% | 238,700 | 34億6210万 | +1.57% |
| 10/01 | 16:00 【開示事項の経過報告】海外子会社への出資手続き完了及びRAAKA CHOCOLATE INC.への出資に関するお知らせ |
| 10/01 | 435 | 442 | 400 | 402 | -10.27% | 130,800 | 35億7780万 | +5.24% |
| 09/30 | 434 | 449 | 425 | 448 | -0.44% | 179,700 | 39億8720万 | +17.59% |
| 09/27 | 410 | 473 | 406 | 450 | +11.39% | 793,300 | 40億500万 | +19.68% |
| 09/26 | 398 | 414 | 392 | 404 | +0.75% | 96,600 | 35億9560万 | +8.6% |
| 09/25 | 395 | 401 | 390 | 401 | +0.75% | 58,800 | 35億6890万 | +8.67% |
| 09/24 | 382 | 398 | 378 | 398 | +5.57% | 93,400 | 35億4220万 | +8.45% |
| 09/20 | 386 | 387 | 373 | 377 | -1.82% | 33,200 | 33億5530万 | +3.57% |
| 09/19 | 372 | 385 | 367 | 384 | +2.67% | 67,500 | 34億1760万 | +5.79% |
| 09/18 | 371 | 374 | 363 | 374 | +0.81% | 27,500 | 33億2860万 | +3.6% |
| 09/17 | 16:00 連結子会社における新たな事業(証券投資事業)の開始に関するお知らせ |
| 09/17 | 357 | 371 | 355 | 371 | +3.92% | 17,100 | 33億190万 | +3.34% |
| 09/13 | 364 | 365 | 355 | 357 | -2.99% | 15,900 | 31億7730万 | 0% |
| 09/12 | 357 | 376 | 355 | 368 | +2.79% | 29,400 | 32億7520万 | +3.37% |
| 09/11 | 354 | 363 | 353 | 358 | +0.56% | 7,000 | 31億8620万 | +1.13% |
| 09/10 | 369 | 369 | 351 | 356 | -3.52% | 24,000 | 31億6840万 | +0.85% |
| 09/09 | 371 | 373 | 363 | 369 | -1.34% | 19,900 | 32億8410万 | +4.83% |
| 09/06 | 375 | 379 | 370 | 374 | -0.8% | 10,800 | 33億2860万 | +6.86% |
| 09/05 | 373 | 379 | 368 | 377 | +1.07% | 23,700 | 33億5530万 | +8.02% |
| 09/04 | 374 | 376 | 371 | 373 | -0.27% | 15,800 | 33億1970万 | +7.8% |
| 09/03 | 377 | 379 | 368 | 374 | -0.8% | 36,300 | 33億2860万 | +8.72% |
| 09/02 | 375 | 382 | 371 | 377 | +1.07% | 45,400 | 33億5530万 | +10.23% |
| 08/30 | 378 | 379 | 370 | 373 | -0.53% | 40,300 | 33億1970万 | +9.71% |
| 08/29 | 366 | 377 | 362 | 375 | +3.88% | 46,400 | 33億3750万 | +10.95% |
| 08/28 | 376 | 382 | 358 | 361 | -3.48% | 71,700 | 32億1290万 | +7.44% |
| 08/27 | 16:00 自己株式の取得状況及び取得終了に関するお知らせ |
| 08/27 | 374 | 386 | 371 | 374 | -2.09% | 107,200 | 33億2860万 | +11.98% |
| 08/26 | 348 | 387 | 348 | 382 | +6.11% | 226,900 | 33億9980万 | +15.06% |
| 08/23 | 338 | 360 | 338 | 360 | +7.46% | 93,600 | 32億400万 | +9.09% |
| 08/22 | 340 | 340 | 330 | 335 | -1.18% | 10,200 | 29億8150万 | +2.13% |
| 08/21 | 338 | 341 | 337 | 339 | -0.59% | 6,500 | 30億1710万 | +3.67% |
| 08/20 | 344 | 344 | 338 | 341 | +0.59% | 6,800 | 30億3490万 | +4.28% |
| 08/19 | 344 | 347 | 338 | 339 | +0.3% | 17,500 | 30億1710万 | +3.99% |
| 08/16 | 343 | 343 | 334 | 338 | -1.17% | 12,300 | 30億820万 | +4% |
| 08/15 | 330 | 342 | 330 | 342 | +1.18% | 6,400 | 30億4380万 | +5.23% |
| 08/14 | 327 | 342 | 327 | 338 | +4.32% | 46,100 | 30億820万 | +4.32% |
| 08/13 | 322 | 324 | 322 | 324 | +0.31% | 1,300 | 28億8360万 | +0.31% |
| 08/09 | 330 | 330 | 314 | 323 | -2.12% | 35,400 | 28億7470万 | -0.31% |
| 08/08 | 330 | 330 | 320 | 330 | +2.48% | 19,300 | 29億3700万 | +1.85% |
| 08/07 | 329 | 329 | 322 | 322 | -2.13% | 6,000 | 28億6580万 | -0.62% |
| 08/06 | 319 | 329 | 315 | 329 | -1.79% | 9,200 | 29億2810万 | +1.54% |
| 08/05 | 318 | 335 | 317 | 335 | +5.35% | 12,500 | 29億8150万 | +3.4% |
| 08/02 | 335 | 335 | 318 | 318 | -4.79% | 18,700 | 28億3020万 | -1.55% |
| 08/01 | 16:00 自己株式の取得状況に関するお知らせ |
| 08/01 | 337 | 361 | 334 | 334 | +2.77% | 102,900 | 29億7260万 | +3.41% |
| 07/31 | 16:00 2019年12月期第2四半期連結業績予想と実績値との差異に関するお知らせ |
| 07/31 | 16:00 2019年12月期第2四半期決算短信〔日本基準〕(連結) |
| 07/31 | 320 | 329 | 320 | 325 | +2.2% | 31,700 | 28億9250万 | +0.62% |
| 07/30 | 319 | 319 | 318 | 318 | -0.31% | 1,700 | 28億3020万 | -1.85% |
| 07/29 | 320 | 320 | 319 | 319 | 0% | 1,200 | 28億3910万 | -1.54% |
| 07/26 | 324 | 324 | 319 | 319 | -1.54% | 3,800 | 28億3910万 | -1.85% |
| 07/25 | 326 | 326 | 323 | 324 | +0.31% | 2,500 | 28億8360万 | -0.31% |
| 07/24 | 325 | 325 | 321 | 323 | +0.62% | 1,400 | 28億7470万 | -0.92% |
| 07/23 | 321 | 321 | 319 | 321 | 0% | 1,100 | 28億5690万 | -1.53% |
| 07/22 | 321 | 321 | 319 | 321 | 0% | 900 | 28億5690万 | -1.53% |
| 07/19 | 320 | 323 | 319 | 321 | +1.26% | 3,000 | 28億5690万 | -1.83% |
| 07/18 | 321 | 321 | 317 | 317 | -1.25% | 2,800 | 28億2130万 | -3.06% |
| 07/17 | 322 | 322 | 320 | 321 | -0.31% | 1,100 | 28億5690万 | -1.83% |
| 07/16 | 320 | 322 | 320 | 322 | 0% | 3,800 | 28億6580万 | -1.83% |
| 07/12 | 325 | 325 | 320 | 322 | -0.62% | 3,900 | 28億6580万 | -1.83% |
| 07/11 | 324 | 324 | 323 | 324 | -0.31% | 500 | 28億8360万 | -1.52% |
| 07/10 | 323 | 325 | 323 | 325 | +0.62% | 900 | 28億9250万 | -1.22% |
| 07/09 | 326 | 326 | 323 | 323 | -0.92% | 1,700 | 28億7470万 | -1.82% |
| 07/08 | 329 | 330 | 326 | 326 | -0.91% | 3,200 | 29億140万 | -1.21% |
| 07/05 | 329 | 329 | 326 | 329 | 0% | 2,300 | 29億2810万 | -0.3% |
| 07/04 | 328 | 329 | 326 | 329 | +1.23% | 2,700 | 29億2810万 | -0.3% |
| 07/03 | 329 | 329 | 325 | 325 | -1.22% | 1,300 | 28億9250万 | -1.81% |
| 07/02 | 328 | 330 | 328 | 329 | +0.3% | 2,800 | 29億2810万 | -0.9% |
| 07/01 | 16:00 自己株式の取得状況に関するお知らせ |
| 07/01 | 316 | 335 | 316 | 328 | +3.8% | 17,500 | 29億1920万 | -1.2% |
| 06/28 | 317 | 320 | 315 | 316 | -2.77% | 6,300 | 28億1240万 | -4.82% |
| 06/27 | 328 | 328 | 325 | 325 | -0.61% | 1,900 | 28億9250万 | -2.11% |
| 06/26 | 330 | 330 | 326 | 327 | -2.39% | 2,300 | 29億1030万 | -1.51% |
| 06/25 | 334 | 335 | 331 | 335 | +1.21% | 3,700 | 29億8150万 | +0.9% |
| 06/24 | 332 | 332 | 330 | 331 | -0.6% | 1,400 | 29億4590万 | 0% |
| 06/21 | 333 | 335 | 332 | 333 | 0% | 2,600 | 29億6370万 | +0.91% |
| 06/20 | 333 | 334 | 333 | 333 | 0% | 7,100 | 29億6370万 | +1.22% |
| 06/19 | 330 | 334 | 328 | 333 | +0.91% | 2,000 | 29億6370万 | +1.83% |
| 06/18 | 335 | 335 | 327 | 330 | -1.2% | 3,600 | 29億3700万 | +1.23% |
| 06/17 | 328 | 334 | 328 | 334 | +0.91% | 8,800 | 29億7260万 | +2.77% |
| 06/14 | 330 | 331 | 328 | 331 | +0.61% | 2,900 | 29億4590万 | +2.16% |
| 06/13 | 324 | 330 | 324 | 329 | +1.54% | 5,100 | 29億2810万 | +1.86% |
| 06/12 | 328 | 328 | 324 | 324 | -1.22% | 1,700 | 28億8360万 | +0.62% |
| 06/11 | 333 | 333 | 328 | 328 | -1.5% | 7,800 | 29億1920万 | +2.18% |
| 06/10 | 336 | 336 | 333 | 333 | -0.89% | 4,500 | 29億6370万 | +4.06% |
| 06/07 | 337 | 337 | 334 | 336 | -0.3% | 3,800 | 29億9040万 | +5.33% |
| 06/06 | 330 | 337 | 329 | 337 | +2.74% | 3,000 | 29億9930万 | +6.31% |
| 06/05 | 335 | 335 | 322 | 328 | -1.8% | 5,500 | 29億1920万 | +3.8% |
| 06/04 | 334 | 335 | 332 | 334 | 0% | 3,100 | 29億7260万 | +6.03% |
| 06/03 | 16:00 自己株式の取得状況に関するお知らせ |
| 06/03 | 338 | 338 | 328 | 334 | -1.18% | 3,300 | 29億7260万 | +6.37% |
| 05/31 | 344 | 344 | 331 | 338 | -1.74% | 9,700 | 30億820万 | +7.99% |
| 05/30 | 342 | 346 | 340 | 344 | +1.78% | 35,800 | 30億6160万 | +10.61% |
| 05/29 | 334 | 338 | 333 | 338 | +1.2% | 16,700 | 30億820万 | +9.03% |
| 05/28 | 331 | 336 | 330 | 334 | +0.91% | 22,600 | 29億7260万 | +8.09% |
| 05/27 | 326 | 335 | 319 | 331 | +1.53% | 15,600 | 29億4590万 | +7.82% |
| 05/24 | 317 | 330 | 316 | 326 | +2.52% | 18,000 | 29億140万 | +6.54% |
| 05/23 | 320 | 320 | 314 | 318 | -2.75% | 5,800 | 28億3020万 | +3.92% |
| 05/22 | 321 | 332 | 319 | 327 | +3.15% | 37,700 | 29億1030万 | +7.21% |
| 05/21 | 301 | 330 | 301 | 317 | +5.32% | 19,500 | 28億2130万 | +3.93% |
| 05/16 | 17:00 当社従業員に対する株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 05/16 | 17:00 当社取締役に対する株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
