| 2024 |
| 08/28 | 1,097 | 1,097 | 1,089 | 1,092 | -0.36% | 5,900 | 184億5687万 | +4% |
| 08/27 | 1,078 | 1,102 | 1,078 | 1,096 | +3.59% | 41,100 | 185億2448万 | +4.48% |
| 08/26 | （IR情報）15:30 株式会社KHC株式(証券コード:1451)に対する公開買付けの開始に関するお知らせ |
| 08/26 | 1,066 | 1,067 | 1,055 | 1,058 | -0.38% | 8,400 | 178億8221万 | +0.86% |
| 08/23 | 1,058 | 1,062 | 1,051 | 1,062 | +0.76% | 10,600 | 179億4981万 | +1.05% |
| 08/22 | 1,056 | 1,057 | 1,049 | 1,054 | +0.38% | 5,300 | 178億1460万 | +0.19% |
| 08/21 | 1,053 | 1,057 | 1,049 | 1,050 | -0.38% | 6,300 | 177億4699万 | -0.38% |
| 08/20 | 1,054 | 1,057 | 1,050 | 1,054 | +0.57% | 5,100 | 178億1460万 | -0.09% |
| 08/19 | 1,055 | 1,055 | 1,047 | 1,048 | +0.1% | 6,900 | 177億1319万 | -0.76% |
| 08/16 | 1,050 | 1,050 | 1,042 | 1,047 | +0.58% | 9,300 | 176億9628万 | -1.04% |
| 08/15 | 1,033 | 1,043 | 1,033 | 1,041 | +0.58% | 6,400 | 175億9487万 | -1.61% |
| 08/14 | 1,039 | 1,041 | 1,028 | 1,035 | +0.98% | 5,800 | 174億9346万 | -2.27% |
| 08/13 | 1,030 | 1,030 | 1,020 | 1,025 | +0.79% | 7,700 | 173億2444万 | -3.39% |
| 08/09 | 1,022 | 1,033 | 1,009 | 1,017 | +0.49% | 13,500 | 171億8923万 | -4.42% |
| 08/08 | 1,019 | 1,028 | 1,006 | 1,012 | -0.69% | 11,400 | 171億472万 | -5.15% |
| 08/07 | 980 | 1,032 | 980 | 1,019 | +2.93% | 23,000 | 172億2303万 | -4.86% |
| 08/06 | 952 | 1,010 | 952 | 990 | +9.76% | 52,700 | 167億3288万 | -7.82% |
| 08/05 | 1,016 | 1,023 | 902 | 902 | -13.77% | 85,500 | 152億4551万 | -16.33% |
| 08/02 | 1,053 | 1,071 | 1,042 | 1,046 | -2.61% | 42,900 | 176億7938万 | -3.68% |
| 08/01 | 1,096 | 1,096 | 1,071 | 1,074 | -1.92% | 21,700 | 181億5264万 | -1.2% |
| 07/31 | 1,083 | 1,099 | 1,080 | 1,095 | +0.83% | 15,900 | 185億758万 | +0.74% |
| 07/30 | 1,097 | 1,098 | 1,081 | 1,086 | -1.09% | 70,600 | 183億5546万 | -0.09% |
| 07/29 | 1,085 | 1,098 | 1,079 | 1,098 | +1.57% | 22,800 | 185億5828万 | +1.1% |
| 07/26 | 1,075 | 1,087 | 1,071 | 1,081 | +0.09% | 19,700 | 182億7095万 | -0.37% |
| 07/25 | 1,085 | 1,085 | 1,074 | 1,080 | -0.18% | 20,100 | 182億5405万 | -0.37% |
| 07/24 | 1,088 | 1,088 | 1,078 | 1,082 | -0.28% | 17,600 | 182億8785万 | -0.18% |
| 07/23 | 1,086 | 1,089 | 1,083 | 1,085 | -0.28% | 15,200 | 183億3856万 | +0.09% |
| 07/22 | 1,094 | 1,094 | 1,084 | 1,088 | -0.55% | 11,100 | 183億8926万 | +0.46% |
| 07/19 | 1,102 | 1,102 | 1,087 | 1,094 | 0% | 11,500 | 184億9067万 | +1.11% |
| 07/18 | 1,097 | 1,100 | 1,092 | 1,094 | -0.09% | 11,000 | 184億9067万 | +1.2% |
| 07/17 | 1,099 | 1,100 | 1,092 | 1,095 | -0.09% | 12,800 | 185億758万 | +1.3% |
| 07/16 | 1,088 | 1,097 | 1,087 | 1,096 | +1.29% | 12,800 | 185億2448万 | +1.48% |
| 07/12 | 1,083 | 1,087 | 1,077 | 1,082 | +0.56% | 16,000 | 182億8785万 | +0.28% |
| 07/11 | 1,063 | 1,076 | 1,062 | 1,076 | +1.22% | 15,700 | 181億8644万 | -0.19% |
| 07/10 | 1,066 | 1,075 | 1,056 | 1,063 | -0.75% | 30,000 | 179億6671万 | -1.3% |
| 07/09 | 1,080 | 1,082 | 1,065 | 1,071 | -0.93% | 15,000 | 181億193万 | -0.46% |
| 07/08 | 1,091 | 1,092 | 1,081 | 1,081 | -0.92% | 11,800 | 182億7095万 | +0.46% |
| 07/05 | 1,101 | 1,101 | 1,091 | 1,091 | -0.91% | 10,300 | 184億3997万 | +1.49% |
| 07/04 | 1,101 | 1,102 | 1,098 | 1,101 | +0.46% | 10,200 | 186億899万 | +2.61% |
| 07/03 | 1,100 | 1,102 | 1,094 | 1,096 | -0.36% | 12,500 | 185億2448万 | +2.33% |
| 07/03 | （空売り報告）モルガン・スタンレーMUFG証券 83,881株（0.49%）-0.1%義務消失 |
| 07/02 | 1,097 | 1,102 | 1,093 | 1,100 | +0.27% | 26,900 | 185億9209万 | +2.9% |
| 07/01 | 1,090 | 1,097 | 1,087 | 1,097 | +0.92% | 24,500 | 185億4138万 | +2.81% |
| 06/28 | 1,086 | 1,089 | 1,070 | 1,087 | 0% | 25,700 | 183億7236万 | +2.07% |
| 06/27 | 1,081 | 1,087 | 1,076 | 1,087 | +0.56% | 17,700 | 183億7236万 | +2.16% |
| 06/26 | 1,080 | 1,081 | 1,077 | 1,081 | +0.28% | 11,000 | 182億7095万 | +1.79% |
| 06/25 | 1,077 | 1,082 | 1,074 | 1,078 | +0.37% | 15,100 | 182億2024万 | +1.6% |
| 06/24 | 1,073 | 1,076 | 1,070 | 1,074 | +0.47% | 10,800 | 181億5264万 | +1.32% |
| 06/21 | 1,063 | 1,074 | 1,063 | 1,069 | +0.56% | 20,200 | 180億6813万 | +0.94% |
| 06/20 | 1,076 | 1,076 | 1,063 | 1,063 | -0.93% | 11,200 | 179億6671万 | +0.47% |
| 06/19 | 1,075 | 1,075 | 1,071 | 1,073 | +0.28% | 10,100 | 181億3573万 | +1.42% |
| 06/18 | 1,075 | 1,075 | 1,069 | 1,070 | +0.38% | 7,900 | 180億8503万 | +1.23% |
| 06/17 | 1,072 | 1,072 | 1,063 | 1,066 | -1.02% | 8,400 | 180億1742万 | +0.95% |
| 06/14 | 1,065 | 1,079 | 1,063 | 1,077 | +0.94% | 17,900 | 182億334万 | +1.99% |
| 06/13 | 1,076 | 1,076 | 1,060 | 1,067 | -0.74% | 15,600 | 180億3432万 | +1.04% |
| 06/12 | 1,065 | 1,077 | 1,065 | 1,075 | -0.28% | 12,500 | 181億6954万 | +1.8% |
| 06/11 | 1,076 | 1,081 | 1,075 | 1,078 | +0.19% | 16,700 | 182億2024万 | +2.08% |
| 06/10 | 1,059 | 1,076 | 1,059 | 1,076 | +1.7% | 36,100 | 181億8644万 | +1.89% |
| 06/07 | 1,044 | 1,059 | 1,040 | 1,058 | +1.44% | 74,800 | 178億8221万 | +0.19% |
| 06/06 | （IR情報）16:00 令和6年10月期第2四半期決算短信〔日本基準〕(連結) |
| 06/06 | 1,053 | 1,053 | 1,043 | 1,043 | -0.95% | 65,800 | 176億2868万 | -1.23% |
| 06/05 | 1,053 | 1,053 | 1,049 | 1,053 | -0.19% | 20,900 | 177億9770万 | -0.38% |
| 06/04 | 1,050 | 1,055 | 1,048 | 1,055 | +0.48% | 16,700 | 178億3150万 | -0.28% |
| 06/03 | 1,045 | 1,054 | 1,045 | 1,050 | -0.47% | 36,200 | 177億4699万 | -0.85% |
| 05/31 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 05/31 | （IR情報）16:00 株主優待内容の決定に関するお知らせ |
| 05/31 | 1,048 | 1,055 | 1,043 | 1,055 | +0.96% | 38,500 | 178億3150万 | -0.57% |
| 05/30 | 1,036 | 1,045 | 1,029 | 1,045 | +0.67% | 30,000 | 176億6248万 | -1.79% |
| 05/29 | 1,054 | 1,054 | 1,037 | 1,038 | -1.8% | 25,900 | 175億4417万 | -2.72% |
| 05/28 | 1,056 | 1,057 | 1,052 | 1,057 | +0.57% | 16,800 | 178億6530万 | -1.31% |
| 05/27 | 1,056 | 1,056 | 1,046 | 1,051 | 0% | 20,900 | 177億6389万 | -2.14% |
| 05/24 | 1,052 | 1,055 | 1,048 | 1,051 | -0.1% | 23,400 | 177億6389万 | -2.41% |
| 05/24 | （空売り報告）モルガン・スタンレーMUFG証券 100,981株（0.59%）-0.01% |
| 05/23 | 1,061 | 1,061 | 1,051 | 1,052 | -0.19% | 15,300 | 177億8079万 | -2.68% |
| 05/22 | 1,054 | 1,056 | 1,049 | 1,054 | +0.29% | 20,900 | 178億1460万 | -2.86% |
| 05/21 | 1,064 | 1,067 | 1,051 | 1,051 | -0.76% | 19,900 | 177億6389万 | -3.58% |
| 05/20 | 1,043 | 1,060 | 1,042 | 1,059 | +1.53% | 30,800 | 178億9911万 | -3.29% |
| 05/17 | 1,052 | 1,053 | 1,041 | 1,043 | -0.86% | 25,300 | 176億2868万 | -5.1% |
| 05/16 | 1,055 | 1,055 | 1,039 | 1,052 | +0.67% | 36,100 | 177億8079万 | -4.71% |
| 05/15 | 1,055 | 1,055 | 1,045 | 1,045 | -1.04% | 29,300 | 176億6248万 | -5.77% |
| 05/14 | 1,063 | 1,063 | 1,048 | 1,056 | -0.75% | 39,600 | 178億4840万 | -5.21% |
| 05/13 | 1,075 | 1,075 | 1,061 | 1,064 | -1.21% | 37,600 | 179億8362万 | -5% |
| 05/10 | 1,077 | 1,077 | 1,073 | 1,077 | +0.56% | 15,500 | 182億334万 | -4.18% |
| 05/09 | 1,077 | 1,080 | 1,071 | 1,071 | -0.56% | 24,100 | 181億193万 | -5.05% |
| 05/08 | 1,077 | 1,080 | 1,073 | 1,077 | +0.19% | 30,400 | 182億334万 | -4.86% |
| 05/07 | 1,080 | 1,083 | 1,074 | 1,075 | +0.94% | 51,100 | 181億6954万 | -5.45% |
| 05/02 | 1,071 | 1,071 | 1,060 | 1,065 | +0.38% | 39,000 | 180億52万 | -6.66% |
| 05/01 | 1,067 | 1,070 | 1,059 | 1,061 | -1.03% | 57,300 | 179億3291万 | -7.34% |
| 04/30 | 1,076 | 1,084 | 1,065 | 1,072 | -0.37% | 101,200 | 181億1883万 | -6.7% |
| 04/26 | 1,054 | 1,082 | 1,052 | 1,076 | +0.37% | 392,100 | 181億8644万 | -6.52% |
| 04/26 | （空売り報告）モルガン・スタンレーMUFG証券 102,981株（0.6%）+0.1% |
| 04/25 | 1,107 | 1,111 | 1,071 | 1,072 | -3.94% | 529,200 | 181億1883万 | -7.11% |
| 04/24 | 1,111 | 1,125 | 1,103 | 1,116 | +0.36% | 146,600 | 188億6252万 | -3.46% |
| 04/23 | 1,122 | 1,133 | 1,111 | 1,112 | -1.07% | 115,000 | 187億9491万 | -3.72% |
| 04/23 | （空売り報告）モルガン・スタンレーMUFG証券 84,981株（0.5%）再IN |
| 04/22 | 1,131 | 1,141 | 1,121 | 1,124 | -0.53% | 87,800 | 189億9773万 | -2.68% |
| 04/19 | 1,135 | 1,140 | 1,124 | 1,130 | -0.62% | 46,700 | 190億9914万 | -2.08% |
| 04/18 | 1,129 | 1,147 | 1,129 | 1,137 | +0.44% | 59,300 | 192億1746万 | -1.3% |
| 04/17 | 1,150 | 1,150 | 1,129 | 1,132 | -1.48% | 94,400 | 191億3295万 | -1.48% |
| 04/16 | 1,158 | 1,160 | 1,149 | 1,149 | -1.03% | 57,000 | 194億2028万 | +0.17% |
| 04/15 | 1,166 | 1,168 | 1,159 | 1,161 | -0.43% | 70,500 | 196億2310万 | +1.49% |
| 04/12 | 1,170 | 1,174 | 1,166 | 1,166 | -0.85% | 42,200 | 197億761万 | +2.1% |
| 04/11 | 1,170 | 1,176 | 1,165 | 1,176 | +0.26% | 45,300 | 198億7663万 | +3.25% |
| 04/10 | 1,169 | 1,180 | 1,169 | 1,173 | +0.51% | 35,100 | 198億2592万 | +3.26% |
| 04/09 | 1,176 | 1,181 | 1,159 | 1,167 | -0.6% | 121,700 | 197億2451万 | +3% |
| 04/08 | 1,181 | 1,183 | 1,172 | 1,174 | -0.34% | 60,100 | 198億4283万 | +3.8% |
| 04/05 | 1,178 | 1,183 | 1,170 | 1,178 | -0.51% | 55,700 | 199億1043万 | +4.43% |
| 04/04 | 1,183 | 1,187 | 1,176 | 1,184 | +0.42% | 43,200 | 200億1184万 | +5.24% |
| 04/02 | （IR情報）10:00 株式報酬型ストック・オプションの発行内容確定に関するお知らせ |
