| 2025 |
| 06/20 | 3,200 | 3,230 | 3,195 | 3,195 | -0.16% | 290,900 | 1748億1163万 | +0.57% |
| 06/19 | 3,210 | 3,230 | 3,200 | 3,200 | -0.31% | 112,200 | 1750億8520万 | +0.76% |
| 06/18 | 3,210 | 3,215 | 3,200 | 3,210 | 0% | 96,700 | 1756億3234万 | +1.13% |
| 06/17 | 3,220 | 3,225 | 3,200 | 3,210 | -0.62% | 88,000 | 1756億3234万 | +1.13% |
| 06/16 | 3,225 | 3,250 | 3,220 | 3,230 | +1.41% | 172,400 | 1767億2663万 | +1.73% |
| 06/13 | 3,230 | 3,230 | 3,170 | 3,185 | -1.24% | 163,000 | 1742億6449万 | +0.35% |
| 06/12 | 3,180 | 3,235 | 3,175 | 3,225 | +1.42% | 175,900 | 1764億5305万 | +1.61% |
| 06/11 | 3,145 | 3,190 | 3,145 | 3,180 | +1.27% | 138,600 | 1739億9092万 | +0.32% |
| 06/10 | 3,140 | 3,180 | 3,140 | 3,140 | 0% | 136,900 | 1718億235万 | -0.85% |
| 06/09 | 3,170 | 3,185 | 3,140 | 3,140 | -0.95% | 116,100 | 1718億235万 | -0.76% |
| 06/06 | （自社株買い）取締役会(2025年5月9日)での決議状況(取得期間2025年5月12日～2025年8月31日) |
| 06/06 | 3,155 | 3,185 | 3,155 | 3,170 | +0.63% | 125,100 | 1734億4378万 | +0.25% |
| 06/05 | 3,130 | 3,160 | 3,120 | 3,150 | +0.16% | 117,100 | 1723億4950万 | -0.25% |
| 06/04 | 3,135 | 3,165 | 3,130 | 3,145 | +0.16% | 149,900 | 1720億7592万 | -0.32% |
| 06/03 | 3,160 | 3,160 | 3,135 | 3,140 | -0.63% | 101,100 | 1718億235万 | -0.38% |
| 06/02 | （IR情報）12:00 自己株式の取得状況に関するお知らせ |
| 06/02 | 3,170 | 3,170 | 3,145 | 3,160 | -0.47% | 94,000 | 1728億9664万 | +0.35% |
| 05/30 | 3,175 | 3,195 | 3,175 | 3,175 | -1.09% | 183,900 | 1737億1735万 | +0.95% |
| 05/29 | 3,190 | 3,225 | 3,190 | 3,210 | +0.63% | 101,000 | 1756億3234万 | +2.26% |
| 05/28 | 3,225 | 3,230 | 3,190 | 3,190 | -0.62% | 84,400 | 1745億3806万 | +1.88% |
| 05/27 | 3,170 | 3,230 | 3,170 | 3,210 | +1.26% | 119,000 | 1756億3234万 | +2.72% |
| 05/26 | 3,160 | 3,180 | 3,160 | 3,170 | +0.96% | 81,400 | 1734億4378万 | +1.73% |
| 05/23 | 3,120 | 3,150 | 3,115 | 3,140 | +0.64% | 98,800 | 1718億235万 | +1% |
| 05/22 | 3,145 | 3,160 | 3,115 | 3,120 | -1.58% | 122,300 | 1707億807万 | +0.58% |
| 05/21 | 3,170 | 3,185 | 3,165 | 3,170 | 0% | 96,500 | 1734億4378万 | +2.39% |
| 05/20 | 3,200 | 3,210 | 3,165 | 3,170 | -0.63% | 86,800 | 1734億4378万 | +2.69% |
| 05/19 | 3,165 | 3,210 | 3,160 | 3,190 | +0.95% | 105,100 | 1745億3806万 | +3.61% |
| 05/16 | 3,160 | 3,180 | 3,140 | 3,160 | 0% | 91,400 | 1728億9664万 | +3.1% |
| 05/15 | 3,195 | 3,210 | 3,160 | 3,160 | -1.4% | 95,100 | 1728億9664万 | +3.44% |
| 05/14 | 3,225 | 3,235 | 3,175 | 3,205 | -0.77% | 115,500 | 1753億5877万 | +5.46% |
| 05/13 | 3,225 | 3,240 | 3,205 | 3,230 | +0.16% | 127,600 | 1767億2663万 | +6.67% |
| 05/12 | 3,180 | 3,230 | 3,160 | 3,225 | +1.26% | 144,600 | 1764億5305万 | +6.75% |
| 05/09 | （IR情報）14:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/09 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ |
| 05/09 | 3,150 | 3,210 | 3,130 | 3,185 | +1.92% | 210,300 | 1742億6449万 | +5.6% |
| 05/08 | 3,095 | 3,130 | 3,090 | 3,125 | +0.81% | 108,100 | 1709億8164万 | +3.68% |
| 05/07 | 3,070 | 3,110 | 3,070 | 3,100 | +0.98% | 101,400 | 1696億1379万 | +2.79% |
| 05/02 | 3,085 | 3,105 | 3,070 | 3,070 | -0.49% | 97,600 | 1679億7236万 | +1.66% |
| 05/01 | 3,050 | 3,085 | 3,050 | 3,085 | +0.65% | 92,500 | 1687億9308万 | +1.85% |
| 04/30 | 3,095 | 3,095 | 3,065 | 3,065 | -0.49% | 132,900 | 1676億9879万 | +0.92% |
| 04/28 | 3,085 | 3,095 | 3,070 | 3,080 | +0.49% | 80,900 | 1685億1951万 | +1.15% |
| 04/25 | 3,060 | 3,090 | 3,050 | 3,065 | +0.33% | 91,900 | 1676億9879万 | +0.43% |
| 04/24 | 3,065 | 3,075 | 3,040 | 3,055 | -0.16% | 44,100 | 1671億5165万 | -0.16% |
| 04/23 | 3,060 | 3,070 | 3,050 | 3,060 | +0.82% | 77,100 | 1674億2522万 | -0.26% |
| 04/22 | 3,010 | 3,035 | 3,005 | 3,035 | +0.5% | 54,900 | 1660億5737万 | -1.3% |
| 04/21 | 3,035 | 3,040 | 3,015 | 3,020 | -0.66% | 50,500 | 1652億3666万 | -2.01% |
| 04/18 | 3,005 | 3,045 | 3,005 | 3,040 | +1.98% | 57,200 | 1663億3094万 | -1.52% |
| 04/17 | 2,960 | 2,992 | 2,958 | 2,981 | +0.1% | 86,800 | 1631億281万 | -3.59% |
| 04/16 | 2,970 | 2,981 | 2,960 | 2,978 | +0.2% | 86,000 | 1629億3867万 | -3.9% |
| 04/15 | 2,981 | 2,985 | 2,961 | 2,972 | +0.34% | 89,700 | 1626億1038万 | -4.31% |
| 04/14 | 2,967 | 2,985 | 2,951 | 2,962 | +0.44% | 103,400 | 1620億6324万 | -4.85% |
| 04/11 | 2,921 | 2,951 | 2,868 | 2,949 | -0.61% | 155,300 | 1613億5196万 | -5.51% |
| 04/10 | 2,998 | 2,998 | 2,940 | 2,967 | +4.18% | 202,000 | 1623億3681万 | -5.24% |
| 04/09 | 2,877 | 2,885 | 2,807 | 2,848 | -1.86% | 225,100 | 1558億2583万 | -9.24% |
| 04/08 | 2,860 | 2,938 | 2,857 | 2,902 | +4.65% | 232,900 | 1587億8039万 | -7.84% |
| 04/07 | 2,738 | 2,822 | 2,701 | 2,773 | -5.62% | 394,600 | 1517億2227万 | -12.19% |
| 04/04 | 3,010 | 3,025 | 2,884 | 2,938 | -3.83% | 396,300 | 1607億5010万 | -7.38% |
| 04/03 | 3,050 | 3,080 | 3,040 | 3,055 | -1.29% | 222,600 | 1671億5165万 | -3.93% |
| 04/02 | 3,135 | 3,135 | 3,095 | 3,095 | -1.28% | 142,400 | 1693億4022万 | -2.7% |
| 04/01 | 3,190 | 3,200 | 3,135 | 3,135 | -1.1% | 121,200 | 1715億2878万 | -1.48% |
| 03/31 | 3,170 | 3,210 | 3,170 | 3,170 | -1.25% | 204,300 | 1734億4378万 | -0.31% |
| 03/28 | 3,210 | 3,240 | 3,210 | 3,210 | -2.43% | 164,200 | 1756億3234万 | +1.04% |
| 03/27 | 3,265 | 3,295 | 3,255 | 3,290 | +0.15% | 173,400 | 1800億947万 | +3.65% |
| 03/26 | 3,265 | 3,285 | 3,230 | 3,285 | +0.92% | 156,900 | 1797億3590万 | +3.69% |
| 03/25 | 3,270 | 3,270 | 3,235 | 3,255 | +0.15% | 119,700 | 1780億9448万 | +2.94% |
| 03/24 | 3,275 | 3,275 | 3,240 | 3,250 | -0.76% | 127,600 | 1778億2091万 | +2.95% |
| 03/21 | 3,250 | 3,285 | 3,245 | 3,275 | +0.31% | 143,900 | 1791億8876万 | +3.8% |
| 03/19 | 3,235 | 3,275 | 3,225 | 3,265 | +1.08% | 103,600 | 1786億4162万 | +3.62% |
| 03/18 | 3,225 | 3,260 | 3,220 | 3,230 | +0.94% | 150,600 | 1767億2663万 | +2.67% |
| 03/17 | 3,190 | 3,215 | 3,185 | 3,200 | +1.43% | 163,300 | 1750億8520万 | +1.81% |
| 03/14 | 3,145 | 3,170 | 3,140 | 3,155 | +0.16% | 414,500 | 1726億2307万 | +0.38% |
| 03/13 | 3,175 | 3,180 | 3,145 | 3,150 | -0.79% | 277,500 | 1723億4950万 | +0.25% |
| 03/12 | 3,140 | 3,175 | 3,135 | 3,175 | +1.11% | 192,000 | 1737億1735万 | +1.05% |
| 03/11 | 3,135 | 3,150 | 3,125 | 3,140 | -0.48% | 130,700 | 1718億235万 | -0.03% |
| 03/10 | 3,180 | 3,195 | 3,150 | 3,155 | -0.47% | 117,600 | 1726億2307万 | +0.35% |
| 03/07 | 3,150 | 3,185 | 3,130 | 3,170 | -0.63% | 165,500 | 1734億4378万 | +0.73% |
| 03/06 | 3,155 | 3,195 | 3,155 | 3,190 | +1.92% | 95,700 | 1745億3806万 | +1.37% |
| 03/05 | 3,140 | 3,150 | 3,125 | 3,130 | 0% | 101,100 | 1712億5521万 | -0.54% |
| 03/04 | 3,140 | 3,145 | 3,120 | 3,130 | -0.32% | 92,700 | 1712億5521万 | -0.63% |
| 03/03 | 3,130 | 3,145 | 3,125 | 3,140 | +0.64% | 112,600 | 1718億235万 | -0.35% |
| 02/28 | 3,115 | 3,135 | 3,100 | 3,120 | 0% | 120,200 | 1707億807万 | -0.98% |
| 02/27 | 3,110 | 3,120 | 3,105 | 3,120 | +0.97% | 107,000 | 1707億807万 | -1.02% |
| 02/26 | 3,105 | 3,110 | 3,075 | 3,090 | -0.8% | 190,200 | 1690億6665万 | -2.03% |
| 02/25 | 3,100 | 3,135 | 3,095 | 3,115 | +0.65% | 117,000 | 1704億3450万 | -1.3% |
| 02/21 | 3,100 | 3,115 | 3,085 | 3,095 | -0.16% | 149,600 | 1693億4022万 | -1.96% |
| 02/20 | 3,130 | 3,135 | 3,100 | 3,100 | -0.96% | 163,700 | 1696億1379万 | -1.84% |
| 02/19 | 3,135 | 3,170 | 3,130 | 3,130 | -0.16% | 83,900 | 1712億5521万 | -0.95% |
| 02/18 | 3,145 | 3,150 | 3,130 | 3,135 | -0.16% | 188,800 | 1715億2878万 | -0.85% |
| 02/17 | 3,150 | 3,170 | 3,140 | 3,140 | +0.16% | 400,200 | 1718億235万 | -0.76% |
| 02/14 | 3,200 | 3,205 | 3,135 | 3,135 | -1.88% | 349,800 | 1715億2878万 | -1.01% |
| 02/13 | 3,160 | 3,195 | 3,150 | 3,195 | +1.11% | 184,600 | 1748億1163万 | +0.76% |
| 02/12 | 3,180 | 3,180 | 3,155 | 3,160 | 0% | 143,700 | 1728億9664万 | -0.41% |
| 02/10 | 3,160 | 3,180 | 3,155 | 3,160 | +0.32% | 136,200 | 1728億9664万 | -0.6% |
| 02/07 | 3,130 | 3,170 | 3,130 | 3,150 | -1.1% | 189,300 | 1723億4950万 | -1.13% |
| 02/06 | （IR情報）14:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 3,180 | 3,215 | 3,140 | 3,185 | +1.27% | 229,900 | 1742億6449万 | -0.22% |
| 02/05 | 3,175 | 3,190 | 3,145 | 3,145 | +0.16% | 171,600 | 1720億7592万 | -1.6% |
| 02/04 | 3,165 | 3,180 | 3,140 | 3,140 | -0.63% | 140,100 | 1718億235万 | -1.91% |
| 02/03 | （IR情報）13:00 株式会社佐藤園の株式取得（子会社化）に関するお知らせ |
| 02/03 | 3,200 | 3,200 | 3,160 | 3,160 | -1.71% | 146,700 | 1728億9664万 | -1.4% |
| 01/31 | 3,220 | 3,225 | 3,205 | 3,215 | -0.16% | 106,500 | 1759億591万 | +0.22% |
| 01/30 | 3,190 | 3,220 | 3,190 | 3,220 | +1.1% | 95,000 | 1761億7948万 | +0.37% |
| 01/29 | 3,200 | 3,220 | 3,185 | 3,185 | -0.16% | 130,200 | 1742億6449万 | -0.69% |
| 01/28 | 3,170 | 3,210 | 3,170 | 3,190 | +0.16% | 106,600 | 1745億3806万 | -0.53% |
| 01/27 | 3,195 | 3,200 | 3,180 | 3,185 | +0.47% | 69,000 | 1742億6449万 | -0.78% |
| 01/24 | 3,170 | 3,180 | 3,150 | 3,170 | +0.79% | 150,500 | 1734億4378万 | -1.37% |
