| 2024 |
| 04/23 | 4,475 | 4,500 | 4,430 | 4,450 | -0.56% | 1,900 | 96億376万 | +0.82% |
| 04/22 | 4,435 | 4,550 | 4,420 | 4,475 | +1.47% | 2,700 | 96億5772万 | +2.08% |
| 04/19 | 4,560 | 4,560 | 4,300 | 4,410 | -4.13% | 5,400 | 95億1744万 | +1.36% |
| 04/18 | 4,610 | 4,620 | 4,500 | 4,600 | -0.76% | 2,400 | 99億2749万 | +6.48% |
| 04/17 | 4,590 | 4,700 | 4,590 | 4,635 | +1.31% | 1,100 | 100億302万 | +8.27% |
| 04/16 | 4,690 | 4,700 | 4,575 | 4,575 | -2.66% | 3,500 | 98億7353万 | +7.9% |
| 04/15 | 4,715 | 4,720 | 4,660 | 4,700 | -0.84% | 2,700 | 101億4330万 | +11.93% |
| 04/12 | 4,730 | 4,795 | 4,710 | 4,740 | +0.21% | 3,500 | 102億2963万 | +14.08% |
| 04/11 | 4,730 | 4,730 | 4,710 | 4,730 | +0.42% | 2,100 | 102億804万 | +15.14% |
| 04/10 | 4,695 | 4,710 | 4,635 | 4,710 | +0.53% | 2,800 | 101億6488万 | +15.98% |
| 04/09 | 4,700 | 4,730 | 4,650 | 4,685 | -0.21% | 6,000 | 101億1093万 | +16.66% |
| 04/08 | 4,685 | 4,700 | 4,630 | 4,695 | +3.07% | 3,500 | 101億3251万 | +18.2% |
| 04/05 | 4,440 | 4,670 | 4,440 | 4,555 | +1% | 3,700 | 98億3037万 | +15.96% |
| 04/04 | 4,425 | 4,510 | 4,390 | 4,510 | +3.56% | 3,800 | 97億3325万 | +15.97% |
| 04/03 | 4,450 | 4,450 | 4,205 | 4,355 | -2.13% | 12,400 | 93億9874万 | +13.09% |
| 04/02 | 4,820 | 4,825 | 4,310 | 4,450 | -7.39% | 12,800 | 96億376万 | +16.52% |
| 04/01 | 4,545 | 5,000 | 4,515 | 4,805 | +7.25% | 11,600 | 103億6991万 | +26.98% |
| 03/29 | 4,420 | 4,580 | 4,420 | 4,480 | +4.19% | 4,000 | 96億6851万 | +19.98% |
| 03/28 | 4,120 | 4,300 | 4,120 | 4,300 | +4.37% | 3,400 | 92億8004万 | +16.25% |
| 03/27 | 4,030 | 4,120 | 4,030 | 4,120 | +2.36% | 5,200 | 88億9157万 | +12.2% |
| 03/26 | 3,980 | 4,130 | 3,925 | 4,025 | +2.68% | 6,500 | 86億8655万 | +10.21% |
| 03/25 | 3,855 | 3,920 | 3,840 | 3,920 | +1.69% | 5,100 | 84億5994万 | +7.84% |
| 03/22 | 3,830 | 3,880 | 3,830 | 3,855 | +0.65% | 3,600 | 83億1966万 | +6.4% |
| 03/21 | 3,740 | 3,830 | 3,740 | 3,830 | +2.41% | 2,500 | 82億6571万 | +5.98% |
| 03/19 | 3,705 | 3,750 | 3,700 | 3,740 | +1.08% | 4,100 | 80億7148万 | +3.74% |
| 03/18 | 3,670 | 3,735 | 3,670 | 3,700 | +1.37% | 3,800 | 79億8515万 | +2.81% |
| 03/15 | 3,655 | 3,655 | 3,625 | 3,650 | +0.14% | 2,500 | 78億7724万 | +1.59% |
| 03/14 | 3,620 | 3,645 | 3,620 | 3,645 | +0.69% | 1,100 | 78億6645万 | +1.56% |
| 03/13 | 3,625 | 3,650 | 3,615 | 3,620 | +0.7% | 3,300 | 78億1250万 | +0.95% |
| 03/12 | 3,770 | 3,780 | 3,595 | 3,595 | +0.98% | 14,500 | 77億5854万 | +0.33% |
| 03/11 | （IR情報）15:00 2024年7月期第2四半期決算短信〔日本基準〕(非連結) |
| 03/11 | 3,575 | 3,595 | 3,560 | 3,560 | -0.84% | 2,100 | 76億8301万 | -0.61% |
| 03/08 | 3,570 | 3,590 | 3,565 | 3,590 | +0.56% | 2,100 | 77億4775万 | +0.25% |
| 03/07 | 3,585 | 3,600 | 3,570 | 3,570 | 0% | 2,600 | 77億459万 | -0.28% |
| 03/06 | 3,585 | 3,595 | 3,570 | 3,570 | -0.28% | 1,600 | 77億459万 | -0.28% |
| 03/05 | 3,590 | 3,590 | 3,560 | 3,580 | -0.28% | 1,200 | 77億2617万 | -0.03% |
| 03/04 | 3,585 | 3,600 | 3,535 | 3,590 | 0% | 5,300 | 77億4775万 | +0.22% |
| 03/01 | 3,595 | 3,595 | 3,565 | 3,590 | +0.28% | 1,500 | 77億4775万 | +0.31% |
| 02/29 | 3,575 | 3,580 | 3,575 | 3,580 | +0.56% | 2,400 | 77億2617万 | +0.17% |
| 02/28 | 3,560 | 3,565 | 3,555 | 3,560 | 0% | 800 | 76億8301万 | -0.17% |
| 02/27 | 3,560 | 3,570 | 3,550 | 3,560 | 0% | 1,800 | 76億8301万 | 0% |
| 02/26 | 3,560 | 3,575 | 3,560 | 3,560 | +0.14% | 1,200 | 76億8301万 | +0.23% |
| 02/22 | 3,605 | 3,610 | 3,500 | 3,555 | -1.66% | 5,700 | 76億7222万 | +0.28% |
| 02/21 | 3,595 | 3,615 | 3,580 | 3,615 | 0% | 1,400 | 78億171万 | +2.21% |
| 02/20 | 3,625 | 3,625 | 3,605 | 3,615 | -0.14% | 1,500 | 78億171万 | +2.52% |
| 02/19 | 3,610 | 3,625 | 3,610 | 3,620 | +0.42% | 1,800 | 78億1250万 | +2.99% |
| 02/16 | 3,620 | 3,630 | 3,585 | 3,605 | -0.41% | 2,700 | 77億8013万 | +2.91% |
| 02/15 | 3,630 | 3,630 | 3,615 | 3,620 | -0.28% | 1,400 | 78億1250万 | +3.67% |
| 02/14 | 3,600 | 3,630 | 3,600 | 3,630 | +0.83% | 900 | 78億3408万 | +4.31% |
| 02/13 | 3,590 | 3,645 | 3,585 | 3,600 | +0.42% | 3,200 | 77億6934万 | +3.84% |
| 02/09 | 3,570 | 3,585 | 3,565 | 3,585 | +0.56% | 1,300 | 77億3696万 | +3.76% |
| 02/08 | 3,560 | 3,575 | 3,560 | 3,565 | +0.42% | 1,100 | 76億9380万 | +3.54% |
| 02/07 | 3,575 | 3,575 | 3,550 | 3,550 | -0.28% | 1,500 | 76億6143万 | +3.44% |
| 02/06 | 3,555 | 3,580 | 3,555 | 3,560 | +0.14% | 1,300 | 76億8301万 | +4.12% |
| 02/05 | 3,580 | 3,580 | 3,550 | 3,555 | -0.42% | 1,000 | 76億7222万 | +4.41% |
| 02/02 | 3,595 | 3,595 | 3,550 | 3,570 | +0.85% | 1,400 | 77億459万 | +5.28% |
| 02/01 | 3,565 | 3,565 | 3,540 | 3,540 | -0.14% | 1,400 | 76億3985万 | +4.92% |
| 01/31 | 3,585 | 3,590 | 3,535 | 3,545 | -0.84% | 3,700 | 76億5064万 | +5.6% |
| 01/30 | 3,580 | 3,620 | 3,575 | 3,575 | -0.56% | 2,700 | 77億1538万 | +7.04% |
| 01/29 | 3,600 | 3,605 | 3,560 | 3,595 | -0.28% | 5,600 | 77億5854万 | +8.19% |
| 01/26 | 3,505 | 3,645 | 3,505 | 3,605 | +2.71% | 3,800 | 77億8013万 | +9.04% |
| 01/25 | 3,465 | 3,535 | 3,465 | 3,510 | +1.3% | 2,800 | 75億7510万 | +6.65% |
| 01/24 | 3,405 | 3,465 | 3,405 | 3,465 | +1.91% | 4,900 | 74億7798万 | +5.61% |
| 01/23 | 3,405 | 3,415 | 3,400 | 3,400 | +0.15% | 2,400 | 73億3771万 | +3.91% |
| 01/22 | 3,385 | 3,410 | 3,380 | 3,395 | +0.59% | 4,000 | 73億2691万 | +3.92% |
| 01/19 | 3,370 | 3,385 | 3,365 | 3,375 | +0.15% | 2,700 | 72億8375万 | +3.5% |
| 01/18 | 3,345 | 3,370 | 3,345 | 3,370 | +0.45% | 1,800 | 72億7296万 | +3.5% |
| 01/17 | 3,335 | 3,370 | 3,335 | 3,355 | +0.6% | 5,400 | 72億4059万 | +3.14% |
| 01/16 | 3,350 | 3,355 | 3,330 | 3,335 | -0.15% | 1,600 | 71億9743万 | +2.62% |
| 01/15 | 3,350 | 3,365 | 3,330 | 3,340 | +0.6% | 2,400 | 72億822万 | +2.83% |
| 01/12 | 3,290 | 3,335 | 3,290 | 3,320 | -0.6% | 6,000 | 71億6505万 | +2.28% |
| 01/11 | 3,320 | 3,355 | 3,320 | 3,340 | +0.6% | 2,600 | 72億822万 | +2.93% |
| 01/10 | 3,310 | 3,340 | 3,305 | 3,320 | +0.3% | 3,100 | 71億6505万 | +2.37% |
| 01/09 | 3,315 | 3,315 | 3,295 | 3,310 | +0.61% | 3,500 | 71億4347万 | +2.13% |
| 01/05 | 3,315 | 3,315 | 3,290 | 3,290 | -0.3% | 3,700 | 71億31万 | +1.57% |
| 01/04 | 3,300 | 3,315 | 3,275 | 3,300 | +0.61% | 2,000 | 71億2189万 | +1.88% |
| 2023 |
| 12/29 | 3,255 | 3,280 | 3,245 | 3,280 | +1.39% | 4,500 | 70億7873万 | +1.27% |
| 12/28 | 3,205 | 3,245 | 3,205 | 3,235 | +0.94% | 1,000 | 69億8161万 | -0.12% |
| 12/27 | 3,190 | 3,245 | 3,190 | 3,205 | +0.31% | 2,500 | 69億1687万 | -1.08% |
| 12/26 | 3,150 | 3,195 | 3,150 | 3,195 | +1.43% | 2,000 | 68億9528万 | -1.54% |
| 12/25 | 3,110 | 3,150 | 3,110 | 3,150 | +0.96% | 1,000 | 67億9817万 | -3.08% |
| 12/22 | 3,110 | 3,165 | 3,110 | 3,120 | +0.32% | 2,100 | 67億3342万 | -4.18% |
| 12/21 | 3,150 | 3,155 | 3,110 | 3,110 | -1.43% | 3,200 | 67億1184万 | -4.72% |
| 12/20 | 3,180 | 3,210 | 3,155 | 3,155 | -0.79% | 1,800 | 68億896万 | -3.58% |
| 12/19 | 3,175 | 3,200 | 3,170 | 3,180 | -0.93% | 3,000 | 68億6291万 | -2.99% |
| 12/18 | 3,220 | 3,245 | 3,175 | 3,210 | -1.68% | 2,700 | 69億2766万 | -2.22% |
| 12/15 | 3,210 | 3,265 | 3,210 | 3,265 | +0.46% | 2,500 | 70億4635万 | -0.61% |
| 12/14 | （IR情報）15:00 2024年7月期第1四半期決算短信〔日本基準〕(非連結) |
| 12/14 | 3,270 | 3,290 | 3,250 | 3,250 | -0.61% | 2,200 | 70億1398万 | -1.01% |
| 12/13 | 3,230 | 3,270 | 3,230 | 3,270 | +0.77% | 1,300 | 70億5715万 | -0.37% |
| 12/12 | 3,245 | 3,260 | 3,245 | 3,245 | -0.31% | 1,000 | 70億319万 | -1.01% |
| 12/11 | （IR情報）10:00 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 12/11 | 3,270 | 3,270 | 3,250 | 3,255 | -0.76% | 1,700 | 70億1452万 | -0.61% |
| 12/08 | 3,285 | 3,290 | 3,270 | 3,280 | -0.3% | 1,600 | 70億6840万 | +0.28% |
| 12/07 | 3,280 | 3,310 | 3,280 | 3,290 | +0.3% | 1,000 | 70億8995万 | +0.73% |
| 12/06 | 3,265 | 3,305 | 3,265 | 3,280 | -0.3% | 1,100 | 70億6840万 | +0.58% |
| 12/05 | 3,275 | 3,310 | 3,275 | 3,290 | -0.45% | 1,300 | 70億8995万 | +1.14% |
| 12/04 | （IR情報）10:00 食中毒事故に係る営業禁止処分解除のお知らせ |
| 12/04 | 3,285 | 3,315 | 3,280 | 3,305 | +0.61% | 2,000 | 71億2227万 | +1.88% |
| 12/01 | （IR情報）11:00 食中毒事故発生に関するお詫びとお知らせ |
| 12/01 | 3,270 | 3,290 | 3,260 | 3,285 | +0.31% | 1,500 | 70億7917万 | +1.61% |
| 11/30 | 3,270 | 3,275 | 3,230 | 3,275 | +0.61% | 1,100 | 70億5762万 | +1.58% |
| 11/29 | 3,310 | 3,310 | 3,255 | 3,255 | -1.21% | 1,900 | 70億1452万 | +1.28% |
| 11/28 | 3,280 | 3,315 | 3,280 | 3,295 | 0% | 800 | 71億72万 | +2.74% |
| 11/27 | 3,290 | 3,320 | 3,290 | 3,295 | +0.3% | 1,200 | 71億72万 | +3.07% |
