| 2024 |
| 04/24 | 663 | 673 | 660 | 665 | +1.53% | 31,400 | 66億5604万 | -5.27% |
| 04/23 | 658 | 665 | 653 | 655 | -0.91% | 17,000 | 65億5595万 | -6.96% |
| 04/22 | 650 | 688 | 645 | 661 | +1.54% | 99,400 | 66億1224万 | -6.64% |
| 04/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,100株（0.57%）-0.06% |
| 04/19 | 668 | 670 | 648 | 651 | -3.84% | 41,100 | 65億1220万 | -8.44% |
| 04/18 | 658 | 684 | 654 | 677 | +2.42% | 29,400 | 67億7229万 | -5.45% |
| 04/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 63,300株（0.63%）+0.01% |
| 04/17 | 670 | 670 | 655 | 661 | -0.9% | 31,200 | 66億1224万 | -8.07% |
| 04/16 | 670 | 673 | 663 | 667 | -1.77% | 40,300 | 66億7226万 | -7.75% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,300株（0.62%）+0.03% |
| 04/15 | 672 | 680 | 671 | 679 | -0.29% | 19,900 | 67億9230万 | -6.47% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 59,900株（0.59%）+0.02% |
| 04/12 | 697 | 697 | 681 | 681 | -1.3% | 23,300 | 68億1230万 | -6.71% |
| 04/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 57,600株（0.57%）-0.02% |
| 04/11 | 710 | 710 | 685 | 690 | -2.82% | 29,600 | 69億233万 | -6.12% |
| 04/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 59,200株（0.59%）-0.01% |
| 04/10 | 695 | 714 | 695 | 710 | +2.16% | 41,300 | 71億240万 | -4.05% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 60,100株（0.6%）-0.04% |
| 04/09 | 698 | 698 | 684 | 695 | -1% | 29,300 | 69億4881万 | -6.46% |
| 04/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 64,500株（0.64%）-0.03% |
| 04/08 | 683 | 704 | 683 | 702 | +3.54% | 37,400 | 70億2237万 | -6.02% |
| 04/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,600株（0.67%）-0.06% |
| 04/05 | 691 | 696 | 672 | 678 | -3.42% | 87,900 | 67億8229万 | -9.6% |
| 04/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 73,900株（0.73%）-0.03% |
| 04/04 | 710 | 719 | 690 | 702 | -0.28% | 79,800 | 70億2237万 | -7.02% |
| 04/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 76,400株（0.76%）+0.02% |
| 04/03 | 704 | 716 | 697 | 704 | -0.98% | 44,900 | 70億4238万 | -7.25% |
| 04/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 74,300株（0.74%）+0.02% |
| 04/02 | 734 | 734 | 711 | 711 | -3.4% | 50,300 | 71億1240万 | -6.82% |
| 04/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 72,600株（0.72%）+0.05% |
| 04/01 | 768 | 770 | 735 | 736 | -2.52% | 22,800 | 73億6249万 | -4.04% |
| 04/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 67,200株（0.67%）+0.01% |
| 03/29 | 743 | 755 | 743 | 755 | +2.03% | 20,500 | 75億5255万 | -1.95% |
| 03/29 | （空売り報告）UBS AG 48,300株（0.48%）-0.07%義務消失 |
| 03/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 66,300株（0.66%）+0.01% |
| 03/28 | 752 | 760 | 738 | 740 | -2.12% | 44,700 | 74億250万 | -4.39% |
| 03/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 65,400株（0.65%）+0.03% |
| 03/27 | 755 | 785 | 748 | 756 | +0.93% | 109,500 | 75億6256万 | -2.95% |
| 03/27 | （空売り報告）UBS AG 55,600株（0.55%）-0.06% |
| 03/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 62,800株（0.62%）-0.02% |
| 03/26 | （IR情報）12:00 INCLUSIVE子会社、AUTHENTIC JAPAN株式会社と包括的業務提携 「ココヘリ」の営業と事業開発を促進 |
| 03/26 | 741 | 766 | 723 | 749 | 0% | 291,500 | 74億9253万 | -4.34% |
| 03/26 | （空売り報告）UBS AG 61,400株（0.61%）再IN |
| 03/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 64,100株（0.64%）再IN |
| 03/25 | 732 | 760 | 730 | 749 | +2.18% | 55,400 | 74億9253万 | -4.83% |
| 03/22 | 738 | 738 | 722 | 733 | -0.54% | 29,400 | 73億3248万 | -7.33% |
| 03/21 | 733 | 748 | 731 | 737 | +0.96% | 35,000 | 73億6873万 | -7.76% |
| 03/19 | 752 | 752 | 720 | 730 | -1.62% | 71,200 | 72億9875万 | -9.54% |
| 03/18 | （IR情報）16:00 LAND INSIGHT、福島県南相馬市と衛星データの利活用を軸としたスマート農林水産業の実現に関する連携協定を締結 |
| 03/18 | 740 | 747 | 732 | 742 | +0.13% | 49,200 | 74億1873万 | -9.07% |
| 03/15 | 765 | 769 | 738 | 741 | -4.39% | 94,000 | 74億873万 | -10.18% |
| 03/14 | 756 | 808 | 751 | 775 | +2.11% | 227,600 | 77億4867万 | -6.96% |
| 03/13 | 764 | 787 | 754 | 759 | +0.4% | 55,900 | 75億8870万 | -9.75% |
| 03/12 | 747 | 758 | 737 | 756 | +1.34% | 43,600 | 75億5870万 | -10.95% |
| 03/11 | 766 | 775 | 746 | 746 | -4.36% | 71,300 | 74億5872万 | -13.05% |
| 03/08 | 780 | 790 | 762 | 780 | -1.76% | 140,500 | 77億9866万 | -10.03% |
| 03/07 | 818 | 821 | 794 | 794 | -2.1% | 81,200 | 79億3864万 | -9.15% |
| 03/06 | 785 | 818 | 778 | 811 | +3.31% | 96,200 | 81億861万 | -8.05% |
| 03/05 | 799 | 799 | 767 | 785 | -1.88% | 104,200 | 78億4865万 | -11.6% |
| 03/04 | 790 | 807 | 781 | 800 | +1.27% | 72,000 | 79億9863万 | -10.61% |
| 03/01 | 803 | 803 | 780 | 790 | -1.13% | 68,000 | 78億9864万 | -12.42% |
| 02/29 | 795 | 799 | 777 | 799 | +0.76% | 65,900 | 79億8863万 | -12.1% |
| 02/28 | 801 | 812 | 791 | 793 | -1% | 55,700 | 79億2864万 | -13.33% |
| 02/27 | 814 | 814 | 790 | 801 | -1.72% | 126,000 | 80億862万 | -13.12% |
| 02/26 | （IR情報）17:00 本社移転のお知らせ |
| 02/26 | 810 | 839 | 798 | 815 | +0.12% | 63,900 | 81億4860万 | -12.18% |
| 02/22 | 850 | 854 | 814 | 814 | -3.67% | 102,900 | 81億3860万 | -12.85% |
| 02/21 | 874 | 874 | 839 | 845 | -3.98% | 84,000 | 84億4855万 | -10.11% |
| 02/20 | 860 | 885 | 853 | 880 | +4.14% | 59,100 | 87億9849万 | -6.78% |
| 02/19 | 879 | 891 | 845 | 845 | -0.71% | 106,800 | 84億4855万 | -10.86% |
| 02/16 | 854 | 874 | 830 | 851 | -1.16% | 161,100 | 85億854万 | -10.7% |
| 02/15 | 935 | 944 | 849 | 861 | -7.82% | 284,800 | 86億852万 | -10.03% |
| 02/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 40,800株（0.4%）-0.26%義務消失 |
| 02/14 | （IR情報）17:00 (再訂正・数値データ再訂正)「2023年3月期決算短信〔日本基準〕(連結)」の一部再訂正について |
| 02/14 | （IR情報）17:00 2024年3月期第三四半期決算補足資料 |
| 02/14 | （IR情報）17:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/14 | （IR情報）17:00 (再訂正)「2023年3月期決算説明資料」の一部再訂正について |
| 02/14 | 930 | 941 | 925 | 934 | -0.64% | 43,900 | 93億3840万 | -2.91% |
| 02/13 | （IR情報）17:00 臨時株主総会開催日及び付議議案の決定に関するお知らせ |
| 02/13 | 959 | 960 | 933 | 940 | -1.57% | 94,800 | 93億9839万 | -2.49% |
| 02/09 | 951 | 958 | 945 | 955 | +0.42% | 41,900 | 95億4836万 | -1.04% |
| 02/08 | 951 | 954 | 938 | 951 | -0.11% | 57,100 | 95億837万 | -1.45% |
| 02/07 | 967 | 967 | 950 | 952 | -1.55% | 76,900 | 95億1837万 | -1.45% |
| 02/06 | 962 | 972 | 961 | 967 | -0.21% | 33,100 | 96億6834万 | 0% |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 66,800株（0.66%）再IN |
| 02/05 | 964 | 969 | 959 | 969 | +0.41% | 17,700 | 96億8834万 | +0.21% |
| 02/05 | （空売り報告）モルガン・スタンレーMUFG証券 11,400株（0.11%）-0.48%義務消失 |
| 02/02 | 964 | 970 | 960 | 965 | -0.31% | 17,800 | 96億4834万 | -0.1% |
| 02/01 | 969 | 972 | 955 | 968 | -0.72% | 42,800 | 96億7834万 | +0.31% |
| 01/31 | 970 | 978 | 967 | 975 | 0% | 41,800 | 97億4833万 | +1.14% |
| 01/31 | （空売り報告）モルガン・スタンレーMUFG証券 59,600株（0.59%）-0.06% |
| 01/30 | 962 | 978 | 962 | 975 | +0.93% | 31,400 | 97億4833万 | +1.25% |
| 01/29 | 971 | 975 | 960 | 966 | -0.1% | 25,600 | 96億5834万 | +0.42% |
| 01/26 | 966 | 984 | 961 | 967 | -0.1% | 82,900 | 96億6834万 | +0.52% |
| 01/25 | 957 | 970 | 954 | 968 | +0.31% | 39,300 | 96億7834万 | +0.83% |
| 01/24 | 965 | 966 | 954 | 965 | +0.1% | 34,100 | 96億4834万 | +0.63% |
| 01/24 | （空売り報告）モルガン・スタンレーMUFG証券 65,700株（0.65%）+0.14% |
| 01/23 | 963 | 971 | 955 | 964 | +0.31% | 31,500 | 96億3835万 | +0.73% |
| 01/23 | （空売り報告）モルガン・スタンレーMUFG証券 51,100株（0.51%）再IN |
| 01/22 | （IR情報）17:00 臨時株主総会招集のための基準日設定に関するお知らせ |
| 01/22 | 960 | 969 | 952 | 961 | +0.52% | 37,200 | 96億576万 | +0.42% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,100株（0.36%）-0.2%義務消失 |
| 01/19 | 961 | 971 | 950 | 956 | -0.31% | 38,900 | 95億5578万 | 0% |
| 01/18 | 950 | 969 | 948 | 959 | +0.84% | 41,900 | 95億8576万 | +0.42% |
| 01/17 | 963 | 964 | 950 | 951 | -1.04% | 47,400 | 95億580万 | -0.42% |
| 01/16 | 969 | 976 | 959 | 961 | -0.41% | 42,500 | 96億576万 | +0.73% |
| 01/15 | 970 | 974 | 963 | 965 | -0.52% | 30,900 | 96億4574万 | +1.15% |
| 01/12 | 967 | 977 | 960 | 970 | 0% | 61,900 | 96億9572万 | +1.68% |
| 01/11 | （5%ルール）藤田誠（42.62%） |
| 01/11 | 982 | 982 | 966 | 970 | -0.82% | 40,900 | 96億9572万 | +1.68% |
| 01/10 | 976 | 988 | 969 | 978 | +0.31% | 59,600 | 97億7568万 | +2.52% |
| 01/09 | 970 | 979 | 965 | 975 | +1.14% | 64,900 | 97億4569万 | +2.2% |
| 01/05 | 963 | 974 | 957 | 964 | -0.52% | 38,400 | 96億3574万 | +1.05% |
| 01/04 | 969 | 979 | 955 | 969 | -0.21% | 37,900 | 96億8572万 | +1.47% |
| 01/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,800株（0.56%）-0.05% |
| 2023 |
| 12/29 | 969 | 972 | 959 | 971 | +0.31% | 24,400 | 97億571万 | +1.57% |
| 12/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 61,000株（0.61%）+0.11% |
| 12/28 | 970 | 978 | 956 | 968 | -0.1% | 68,800 | 96億7573万 | +1.15% |
| 12/27 | 949 | 972 | 949 | 969 | +2.76% | 100,000 | 96億8572万 | +1.15% |
| 12/26 | 961 | 961 | 943 | 943 | -0.63% | 55,900 | 94億2584万 | -1.67% |
| 12/25 | （IR情報）17:00 (開示事項の経過)海外孫会社の解散方針の決定に関するお知らせ |
| 12/25 | 940 | 956 | 935 | 949 | +1.82% | 48,200 | 94億8581万 | -1.25% |
| 12/22 | 945 | 957 | 932 | 932 | -1.58% | 33,900 | 93億1588万 | -3.22% |
| 12/21 | 945 | 952 | 942 | 947 | -1.04% | 20,000 | 94億6525万 | -1.87% |
| 12/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,600株（0.5%）再IN |
| 12/20 | 962 | 974 | 954 | 957 | -0.21% | 70,100 | 95億6520万 | -1.03% |
| 12/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,600株（0.48%）-0.22%義務消失 |
| 12/19 | 936 | 959 | 935 | 959 | +2.35% | 65,000 | 95億8519万 | -0.93% |
| 12/18 | 930 | 942 | 912 | 937 | +0.43% | 85,500 | 93億6530万 | -3.2% |
| 12/15 | 930 | 945 | 923 | 933 | +0.54% | 61,300 | 93億2532万 | -3.72% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 70,100株（0.7%）+0.02% |
| 12/14 | 948 | 960 | 924 | 928 | -2.11% | 109,500 | 92億7534万 | -4.43% |
| 12/14 | （空売り報告）モルガン・スタンレーMUFG証券 36,100株（0.36%）-0.25%義務消失 |
| 12/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 68,900株（0.68%）再IN |
| 12/13 | 936 | 953 | 935 | 948 | +1.28% | 56,700 | 94億7524万 | -2.57% |
| 12/12 | 955 | 955 | 934 | 936 | -0.95% | 58,100 | 93億5530万 | -3.9% |
| 12/11 | 933 | 962 | 927 | 945 | +0.75% | 92,800 | 94億4526万 | -3.18% |
| 12/11 | （空売り報告）モルガン・スタンレーMUFG証券 61,900株（0.61%）+0.1% |
| 12/08 | 959 | 980 | 938 | 938 | -0.64% | 327,600 | 93億7529万 | -4.09% |
| 12/07 | 955 | 972 | 944 | 944 | -1.46% | 110,300 | 94億3526万 | -3.58% |
| 12/06 | 965 | 966 | 955 | 958 | -0.31% | 48,800 | 95億7519万 | -2.24% |
| 12/05 | 974 | 976 | 961 | 961 | -2.14% | 89,900 | 96億518万 | -1.94% |
| 12/05 | （空売り報告）モルガン・スタンレーMUFG証券 51,200株（0.51%）再IN |
| 12/04 | 970 | 983 | 968 | 982 | +1.24% | 54,900 | 98億1507万 | +0.2% |
| 12/01 | 978 | 978 | 969 | 970 | -0.61% | 26,000 | 96億9513万 | -1.02% |
| 11/30 | 976 | 978 | 967 | 976 | 0% | 33,100 | 97億5510万 | -0.41% |
| 11/29 | 985 | 994 | 976 | 976 | -1.11% | 45,200 | 97億5510万 | -0.51% |
| 11/28 | 981 | 995 | 979 | 987 | +0.61% | 29,800 | 98億6505万 | +0.71% |
