| 2024 |
| 04/18 | 905 | 923 | 905 | 920 | +1.66% | 47,300 | 392億7008万 | -4.76% |
| 04/17 | 920 | 921 | 904 | 905 | -1.31% | 93,700 | 386億2981万 | -6.6% |
| 04/16 | 933 | 934 | 917 | 917 | -2.24% | 100,500 | 391億4203万 | -5.66% |
| 04/15 | 942 | 945 | 935 | 938 | -0.85% | 62,400 | 400億3841万 | -3.79% |
| 04/12 | 948 | 950 | 944 | 946 | +0.32% | 47,300 | 403億7989万 | -3.17% |
| 04/11 | 945 | 947 | 938 | 943 | -0.63% | 49,000 | 402億5184万 | -3.68% |
| 04/10 | （IR情報）15:00 代表取締役の役職名変更に関するお知らせ |
| 04/10 | 957 | 958 | 948 | 949 | -1.04% | 53,400 | 405億795万 | -3.26% |
| 04/09 | 959 | 959 | 952 | 959 | +0.31% | 33,000 | 409億3479万 | -2.44% |
| 04/08 | （IR情報）12:00 SONNY SUSHI COMPANYの資産取得に関するお知らせ |
| 04/08 | 956 | 957 | 951 | 956 | +0.53% | 36,900 | 408億674万 | -2.85% |
| 04/05 | 940 | 953 | 940 | 951 | +0.21% | 61,900 | 405億9332万 | -3.55% |
| 04/04 | 957 | 957 | 943 | 949 | -0.73% | 77,900 | 405億795万 | -3.95% |
| 04/03 | 945 | 961 | 945 | 956 | +0.63% | 80,200 | 408億674万 | -3.43% |
| 04/02 | 975 | 975 | 945 | 950 | -2.36% | 128,400 | 405億5063万 | -4.23% |
| 04/01 | 986 | 991 | 972 | 973 | -1.32% | 173,100 | 415億3238万 | -2.21% |
| 03/29 | 982 | 1,002 | 981 | 986 | +1.96% | 124,700 | 420億8729万 | -1.1% |
| 03/28 | 979 | 982 | 967 | 967 | -1.83% | 209,800 | 412億7627万 | -3.2% |
| 03/27 | 990 | 995 | 985 | 985 | -0.91% | 257,300 | 420億4460万 | -1.6% |
| 03/26 | 991 | 996 | 984 | 994 | +0.2% | 140,800 | 424億2877万 | -0.9% |
| 03/25 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関する契約内容の一部変更に関するお知らせ |
| 03/25 | 998 | 999 | 990 | 992 | -0.6% | 144,600 | 423億4340万 | -1.2% |
| 03/22 | 1,000 | 1,000 | 992 | 998 | +0.3% | 90,900 | 425億9951万 | -0.6% |
| 03/21 | 1,008 | 1,008 | 992 | 995 | -1% | 222,400 | 424億7145万 | -1% |
| 03/19 | 1,000 | 1,005 | 998 | 1,005 | +0.5% | 54,500 | 428億9830万 | 0% |
| 03/18 | 1,005 | 1,005 | 999 | 1,000 | -0.4% | 62,700 | 426億8488万 | -0.6% |
| 03/15 | 1,000 | 1,004 | 998 | 1,004 | 0% | 61,300 | 428億5561万 | -0.2% |
| 03/14 | 994 | 1,005 | 992 | 1,004 | +1.21% | 90,600 | 428億5561万 | -0.3% |
| 03/13 | 997 | 1,001 | 988 | 992 | -0.5% | 92,000 | 423億4340万 | -1.49% |
| 03/12 | 983 | 997 | 980 | 997 | +1.84% | 112,200 | 425億5682万 | -1.19% |
| 03/11 | 994 | 996 | 974 | 979 | -1.71% | 124,000 | 417億8849万 | -3.07% |
| 03/08 | 991 | 1,002 | 986 | 996 | +0.1% | 132,100 | 425億1414万 | -1.48% |
| 03/07 | 998 | 999 | 989 | 995 | +0.1% | 94,000 | 424億7145万 | -1.68% |
| 03/06 | 992 | 1,000 | 988 | 994 | +0.2% | 103,700 | 424億2877万 | -1.88% |
| 03/05 | 991 | 996 | 978 | 992 | -0.1% | 97,200 | 423億4340万 | -2.27% |
| 03/04 | 995 | 1,002 | 988 | 993 | 0% | 105,900 | 423億8608万 | -2.36% |
| 03/01 | 1,000 | 1,002 | 992 | 993 | -0.7% | 84,300 | 423億8608万 | -2.55% |
| 02/29 | 1,006 | 1,008 | 996 | 1,000 | -1.09% | 134,800 | 426億8488万 | -1.96% |
| 02/28 | 1,006 | 1,015 | 1,006 | 1,011 | 0% | 43,900 | 431億5441万 | -1.08% |
| 02/27 | 1,026 | 1,026 | 1,007 | 1,011 | -0.79% | 64,000 | 431億5441万 | -1.27% |
| 02/26 | 1,022 | 1,027 | 1,019 | 1,019 | -0.2% | 53,100 | 434億9589万 | -0.59% |
| 02/22 | 1,030 | 1,030 | 1,017 | 1,021 | -0.87% | 60,000 | 435億8126万 | -0.58% |
| 02/21 | 1,034 | 1,034 | 1,024 | 1,030 | -0.39% | 44,900 | 439億6542万 | +0.19% |
| 02/20 | 1,038 | 1,046 | 1,029 | 1,034 | +0.1% | 75,200 | 441億3616万 | +0.49% |
| 02/19 | 1,017 | 1,033 | 1,017 | 1,033 | +1.57% | 90,700 | 440億9348万 | +0.29% |
| 02/16 | 998 | 1,021 | 996 | 1,017 | +2.83% | 120,800 | 434億1052万 | -1.26% |
| 02/15 | 1,008 | 1,012 | 988 | 989 | -2.27% | 166,900 | 422億1534万 | -4.07% |
| 02/14 | 1,010 | 1,033 | 1,006 | 1,012 | +0.2% | 87,300 | 431億9709万 | -2.03% |
| 02/13 | 1,047 | 1,058 | 995 | 1,010 | -0.79% | 206,900 | 431億1172万 | -2.42% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | （IR情報）15:00 営業外損益及び特別損失の計上に関するお知らせ |
| 02/09 | 1,010 | 1,018 | 1,002 | 1,018 | +0.3% | 81,600 | 434億5320万 | -1.74% |
| 02/08 | 1,013 | 1,020 | 1,004 | 1,015 | +0.2% | 85,400 | 433億2515万 | -2.12% |
| 02/07 | （5%ルール）アレーテー（26.85%）渡邉将也（0.03%） |
| 02/07 | 1,027 | 1,028 | 1,011 | 1,013 | -0.98% | 72,300 | 432億3978万 | -2.41% |
| 02/06 | 1,025 | 1,027 | 1,018 | 1,023 | 0% | 57,700 | 436億6663万 | -1.54% |
| 02/05 | 1,023 | 1,028 | 1,018 | 1,023 | +0.2% | 41,300 | 436億6663万 | -1.54% |
| 02/02 | 1,015 | 1,022 | 1,009 | 1,021 | +0.99% | 55,800 | 435億8126万 | -1.73% |
| 02/01 | 1,021 | 1,021 | 1,011 | 1,011 | -1.56% | 72,800 | 431億5441万 | -2.69% |
| 01/31 | 1,028 | 1,029 | 1,018 | 1,027 | 0% | 56,600 | 438億3737万 | -1.15% |
| 01/30 | 1,035 | 1,042 | 1,027 | 1,027 | -0.96% | 66,500 | 438億3737万 | -1.15% |
| 01/29 | 1,041 | 1,041 | 1,031 | 1,037 | +0.48% | 50,600 | 442億6422万 | -0.1% |
| 01/26 | 1,035 | 1,040 | 1,031 | 1,032 | -0.86% | 62,400 | 440億5079万 | -0.58% |
| 01/25 | 1,030 | 1,043 | 1,029 | 1,041 | +0.68% | 100,000 | 444億3496万 | +0.39% |
| 01/24 | 1,048 | 1,048 | 1,030 | 1,034 | -1.34% | 105,700 | 441億3616万 | -0.19% |
| 01/23 | 1,054 | 1,062 | 1,048 | 1,048 | -0.38% | 85,600 | 447億3375万 | +1.26% |
| 01/22 | 1,046 | 1,057 | 1,041 | 1,052 | +0.77% | 65,200 | 449億449万 | +1.64% |
| 01/19 | 1,059 | 1,061 | 1,042 | 1,044 | -0.95% | 55,900 | 445億6301万 | +0.97% |
| 01/18 | 1,059 | 1,059 | 1,048 | 1,054 | -0.47% | 42,700 | 449億8986万 | +2.03% |
| 01/17 | 1,044 | 1,070 | 1,044 | 1,059 | +1.44% | 78,600 | 452億328万 | +2.72% |
| 01/16 | 1,056 | 1,061 | 1,041 | 1,044 | -1.04% | 53,500 | 445億6301万 | +1.36% |
| 01/15 | 1,043 | 1,056 | 1,043 | 1,055 | +1.44% | 69,400 | 450億3254万 | +2.53% |
| 01/12 | 1,040 | 1,050 | 1,035 | 1,040 | +0.19% | 69,200 | 443億9227万 | +1.27% |
| 01/11 | 1,048 | 1,050 | 1,036 | 1,038 | -0.67% | 61,000 | 443億690万 | +1.07% |
| 01/10 | 1,058 | 1,059 | 1,045 | 1,045 | -0.95% | 62,700 | 446億569万 | +1.75% |
| 01/09 | 1,049 | 1,062 | 1,049 | 1,055 | +0.76% | 99,200 | 450億3254万 | +2.73% |
| 01/05 | 1,049 | 1,054 | 1,043 | 1,047 | +0.38% | 48,200 | 446億9106万 | +2.05% |
| 01/04 | 1,039 | 1,045 | 1,024 | 1,043 | +0.77% | 65,700 | 445億2032万 | +1.76% |
| 12/29 | （IR情報）16:25 LEADER FOOD PTE.LTD.及びPREMIUM SEAFOOD SUPPLIES PTE.LTD.、LEADER FOOD INDUSTRIES PTE.LTD.3社の株式取得に関するお知らせ |
| 2023 |
| 12/29 | 1,028 | 1,038 | 1,026 | 1,035 | +0.19% | 54,300 | 441億7885万 | +0.98% |
| 12/28 | 1,022 | 1,033 | 1,022 | 1,033 | +0.29% | 36,800 | 440億9348万 | +0.78% |
| 12/27 | 1,015 | 1,030 | 1,015 | 1,030 | +1.48% | 62,000 | 439億6542万 | +0.49% |
| 12/26 | 1,021 | 1,027 | 1,013 | 1,015 | -0.98% | 47,400 | 433億2515万 | -0.98% |
| 12/25 | 1,023 | 1,029 | 1,016 | 1,025 | +0.49% | 65,100 | 437億5200万 | +0.1% |
| 12/22 | 1,014 | 1,025 | 1,006 | 1,020 | +0.79% | 75,300 | 435億3857万 | -0.39% |
| 12/21 | 1,025 | 1,025 | 1,011 | 1,012 | -1.17% | 55,500 | 431億9709万 | -1.17% |
| 12/20 | 1,009 | 1,026 | 1,009 | 1,024 | +0.99% | 53,300 | 437億931万 | +0.1% |
| 12/19 | 1,015 | 1,020 | 1,002 | 1,014 | -0.1% | 63,000 | 432億8246万 | -1.17% |
| 12/18 | 1,012 | 1,021 | 1,007 | 1,015 | -0.2% | 47,900 | 433億2515万 | -1.46% |
| 12/15 | 1,020 | 1,026 | 1,011 | 1,017 | -0.39% | 70,100 | 434億1052万 | -1.64% |
| 12/14 | 1,034 | 1,037 | 1,017 | 1,021 | -1.26% | 56,200 | 435億8126万 | -1.64% |
| 12/13 | 1,032 | 1,043 | 1,028 | 1,034 | +0.49% | 63,700 | 441億3616万 | -0.77% |
| 12/12 | 1,030 | 1,037 | 1,023 | 1,029 | +0.1% | 47,200 | 439億2274万 | -1.63% |
| 12/11 | 1,015 | 1,028 | 1,013 | 1,028 | +1.88% | 50,800 | 438億8005万 | -2.1% |
| 12/08 | 1,015 | 1,029 | 1,006 | 1,009 | -0.3% | 85,100 | 430億6904万 | -4.36% |
| 12/07 | 1,013 | 1,020 | 1,010 | 1,012 | -0.59% | 41,500 | 431億9709万 | -4.71% |
| 12/06 | 1,010 | 1,021 | 1,008 | 1,018 | +0.79% | 73,500 | 434億5320万 | -4.59% |
| 12/05 | 1,046 | 1,046 | 1,010 | 1,010 | -3.44% | 98,000 | 431億1172万 | -5.52% |
| 12/04 | 1,030 | 1,050 | 1,026 | 1,046 | +1.26% | 62,300 | 446億4838万 | -2.7% |
| 12/01 | 1,050 | 1,058 | 1,032 | 1,033 | -0.67% | 88,000 | 440億9348万 | -4.26% |
| 11/30 | 1,040 | 1,047 | 1,031 | 1,040 | +0.68% | 46,200 | 443億9227万 | -4.06% |
| 11/29 | 1,035 | 1,040 | 1,028 | 1,033 | -0.29% | 59,200 | 440億9348万 | -5.06% |
| 11/28 | 1,029 | 1,042 | 1,029 | 1,036 | +0.68% | 53,000 | 442億2153万 | -5.04% |
| 11/27 | 1,034 | 1,043 | 1,022 | 1,029 | -0.48% | 64,000 | 439億2274万 | -5.94% |
| 11/24 | 1,030 | 1,040 | 1,026 | 1,034 | -1.24% | 147,400 | 441億3616万 | -5.74% |
| 11/22 | 1,013 | 1,050 | 1,008 | 1,047 | +2.95% | 143,900 | 446億9106万 | -4.73% |
| 11/21 | 1,012 | 1,021 | 1,005 | 1,017 | +0.89% | 89,800 | 434億1052万 | -7.63% |
| 11/14 | （IR情報）15:00 第2四半期(累計)連結業績予想と実績との差異および通期連結業績予想の修正に関するお知らせ |
| 11/14 | （IR情報）15:00 2024年3月期第2四半期決算短信〔日本基準〕(連結) |
