| 2024 |
| 09/24 | 3,305 | 3,305 | 3,175 | 3,195 | -2.89% | 43,500 | 362億4465万 | +0.57% |
| 09/20 | 3,290 | 3,325 | 3,275 | 3,290 | +0.92% | 44,300 | 373億2235万 | +3.79% |
| 09/19 | 3,250 | 3,280 | 3,235 | 3,260 | +0.62% | 20,800 | 369億8203万 | +3.33% |
| 09/18 | 3,215 | 3,270 | 3,205 | 3,240 | +2.05% | 24,600 | 367億5514万 | +3.15% |
| 09/17 | 3,220 | 3,240 | 3,145 | 3,175 | -1.4% | 21,300 | 360億1777万 | +1.57% |
| 09/13 | 3,160 | 3,280 | 3,145 | 3,220 | +1.58% | 38,900 | 365億2826万 | +3.44% |
| 09/12 | 3,155 | 3,200 | 3,140 | 3,170 | +0.48% | 24,200 | 359億6105万 | +2.42% |
| 09/11 | 3,230 | 3,255 | 3,125 | 3,155 | -2.77% | 43,400 | 357億9089万 | +2.34% |
| 09/10 | 3,245 | 3,340 | 3,240 | 3,245 | -0.61% | 32,200 | 368億1186万 | +5.87% |
| 09/09 | 3,185 | 3,275 | 3,115 | 3,265 | +0.31% | 26,600 | 370億3875万 | +7.26% |
| 09/06 | 3,305 | 3,305 | 3,200 | 3,255 | -2.84% | 47,100 | 369億2530万 | +7.67% |
| 09/05 | 3,290 | 3,440 | 3,280 | 3,350 | +2.45% | 49,300 | 380億300万 | +10.96% |
| 09/04 | 3,160 | 3,295 | 3,160 | 3,270 | +2.19% | 50,400 | 370億9547万 | +8.42% |
| 09/03 | 3,180 | 3,230 | 3,160 | 3,200 | +1.27% | 21,100 | 363億137万 | +6.21% |
| 09/02 | 3,170 | 3,190 | 3,140 | 3,160 | -0.32% | 21,000 | 358億4761万 | +4.91% |
| 08/30 | 3,200 | 3,200 | 3,135 | 3,170 | -0.63% | 20,300 | 359億6105万 | +5.42% |
| 08/29 | 3,200 | 3,240 | 3,170 | 3,190 | +0.31% | 13,900 | 361億8793万 | +6.19% |
| 08/28 | 3,240 | 3,250 | 3,160 | 3,180 | -1.09% | 24,900 | 360億7449万 | +5.82% |
| 08/27 | （5%ルール）GLOBAL MANAGEMENT PARTNERS LIMITED（4.74%）スノーボールキャピタル（0.27%） |
| 08/27 | 3,140 | 3,230 | 3,135 | 3,215 | +2.39% | 35,400 | 364億7154万 | +6.85% |
| 08/26 | 3,085 | 3,140 | 3,075 | 3,140 | +2.28% | 24,100 | 356億2072万 | +4.39% |
| 08/23 | 3,045 | 3,085 | 3,030 | 3,070 | +0.66% | 17,300 | 348億2663万 | +2.03% |
| 08/22 | 3,055 | 3,075 | 3,030 | 3,050 | +0.33% | 10,000 | 345億9975万 | +1.06% |
| 08/21 | 3,000 | 3,095 | 2,998 | 3,040 | +1.16% | 40,200 | 344億8631万 | +0.4% |
| 08/20 | 2,998 | 3,020 | 2,966 | 3,005 | +3.02% | 36,400 | 340億8926万 | -1.02% |
| 08/19 | 3,025 | 3,025 | 2,915 | 2,917 | -3.57% | 45,600 | 330億9097万 | -4.3% |
| 08/16 | 2,921 | 3,025 | 2,921 | 3,025 | +4.27% | 30,800 | 343億1614万 | -1.34% |
| 08/15 | 2,900 | 2,921 | 2,874 | 2,901 | -0.31% | 32,000 | 329億946万 | -5.44% |
| 08/14 | （IR情報）13:20 農業生産法人『株式会社ブルーシード新潟』設立のお知らせ～持続可能な営農に向けた高収益モデルの確立へ～ |
| 08/14 | （IR情報）13:20 人事異動に関するお知らせ |
| 08/14 | 2,870 | 2,937 | 2,870 | 2,910 | +1.57% | 16,900 | 330億1156万 | -5.4% |
| 08/13 | 2,895 | 2,897 | 2,847 | 2,865 | +0.49% | 33,600 | 325億107万 | -7.13% |
| 08/09 | 2,842 | 2,893 | 2,803 | 2,851 | +2.3% | 28,600 | 323億4226万 | -7.79% |
| 08/08 | 2,818 | 2,847 | 2,748 | 2,787 | -2.35% | 31,100 | 316億1623万 | -10.1% |
| 08/07 | 2,727 | 2,881 | 2,683 | 2,854 | +5.08% | 34,100 | 323億7629万 | -8.17% |
| 08/06 | 2,725 | 2,824 | 2,663 | 2,716 | +0.18% | 64,900 | 308億1079万 | -12.78% |
| 08/05 | 2,670 | 2,799 | 2,586 | 2,711 | -1.6% | 121,400 | 307億5407万 | -13.22% |
| 08/02 | （IR情報）13:20 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/02 | 3,015 | 3,050 | 2,750 | 2,755 | -12.26% | 89,500 | 312億5321万 | -12.04% |
| 08/01 | 3,285 | 3,285 | 3,080 | 3,140 | -4.12% | 38,800 | 356億2072万 | +0.1% |
| 07/31 | 3,175 | 3,275 | 3,145 | 3,275 | +2.5% | 30,700 | 371億5219万 | +4.7% |
| 07/30 | 3,205 | 3,205 | 3,170 | 3,195 | +0.16% | 27,200 | 362億4465万 | +2.63% |
| 07/29 | 3,065 | 3,200 | 3,065 | 3,190 | +5.28% | 25,100 | 361億8793万 | +3% |
| 07/26 | 3,100 | 3,100 | 3,000 | 3,030 | -2.1% | 31,400 | 343億7286万 | -1.66% |
| 07/25 | 3,110 | 3,150 | 3,070 | 3,095 | -3.43% | 47,500 | 351億1024万 | +0.58% |
| 07/24 | 3,325 | 3,325 | 3,205 | 3,205 | -2.14% | 26,200 | 363億5810万 | +4.33% |
| 07/23 | 3,305 | 3,375 | 3,240 | 3,275 | +2.5% | 32,300 | 371億5219万 | +6.99% |
| 07/22 | （5%ルール）カナメ・キャピタル・エルピー(Kaname Capital,L.P.)（5.05%） |
| 07/22 | 3,185 | 3,220 | 3,175 | 3,195 | +0.63% | 21,500 | 362億4465万 | +4.96% |
| 07/19 | 3,300 | 3,315 | 3,160 | 3,175 | -3.5% | 23,200 | 360億1777万 | +4.75% |
| 07/18 | 3,255 | 3,330 | 3,255 | 3,290 | -0.15% | 26,100 | 373億2235万 | +9.05% |
| 07/17 | 3,260 | 3,335 | 3,260 | 3,295 | +1.23% | 14,900 | 373億7907万 | +9.87% |
| 07/16 | 3,295 | 3,355 | 3,255 | 3,255 | -0.91% | 33,700 | 369億2530万 | +9.26% |
| 07/12 | 3,295 | 3,390 | 3,265 | 3,285 | -2.38% | 54,900 | 372億6563万 | +10.98% |
| 07/11 | 3,100 | 3,365 | 3,100 | 3,365 | +8.72% | 86,500 | 381億7316万 | +14.53% |
| 07/10 | （IR情報）13:20 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/10 | 3,100 | 3,100 | 3,045 | 3,095 | 0% | 30,600 | 351億1024万 | +6.17% |
| 07/09 | 3,150 | 3,155 | 3,075 | 3,095 | -1.12% | 44,000 | 351億1024万 | +6.65% |
| 07/08 | 3,090 | 3,140 | 3,050 | 3,130 | +2.62% | 45,600 | 355億728万 | +8.3% |
| 07/05 | 3,060 | 3,060 | 3,005 | 3,050 | +0.49% | 22,600 | 345億9975万 | +6.05% |
| 07/04 | 3,040 | 3,075 | 3,020 | 3,035 | +1% | 27,600 | 344億2958万 | +5.97% |
| 07/03 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 07/03 | 3,000 | 3,050 | 2,999 | 3,005 | +0.4% | 46,000 | 340億8926万 | +5.4% |
| 07/02 | 2,973 | 2,997 | 2,954 | 2,993 | +0.94% | 27,800 | 339億5313万 | +5.39% |
| 07/01 | 2,925 | 2,980 | 2,925 | 2,965 | +2.07% | 22,100 | 336億3549万 | +4.7% |
| 06/28 | （IR情報）13:00 グリーン株式会社への出資に関するお知らせ |
| 06/28 | 2,923 | 2,923 | 2,869 | 2,905 | +0.41% | 21,100 | 329億5484万 | +2.8% |
| 06/27 | 2,900 | 2,930 | 2,872 | 2,893 | -0.72% | 17,500 | 328億1871万 | +2.48% |
| 06/26 | 2,928 | 2,928 | 2,877 | 2,914 | +0.9% | 23,200 | 330億5694万 | +3.3% |
| 06/25 | 2,795 | 2,888 | 2,795 | 2,888 | +3.29% | 20,800 | 327億6199万 | +2.48% |
| 06/24 | 2,830 | 2,830 | 2,784 | 2,796 | -0.04% | 25,900 | 317億1833万 | -0.6% |
| 06/21 | （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お知らせ |
| 06/21 | 2,917 | 2,937 | 2,797 | 2,797 | -4.11% | 38,100 | 317億2967万 | -0.5% |
| 06/20 | 2,984 | 2,985 | 2,889 | 2,917 | -2.25% | 25,400 | 330億9097万 | +3.92% |
| 06/19 | 2,927 | 2,984 | 2,927 | 2,984 | +2.23% | 22,600 | 338億5103万 | +6.65% |
| 06/18 | 2,869 | 2,919 | 2,869 | 2,919 | +2.24% | 18,400 | 331億1366万 | +4.81% |
| 06/17 | 2,875 | 2,875 | 2,847 | 2,855 | -0.76% | 8,900 | 323億8763万 | +2.88% |
| 06/14 | 2,806 | 2,888 | 2,805 | 2,877 | +2.38% | 27,400 | 326億3720万 | +3.86% |
| 06/13 | 2,879 | 2,879 | 2,794 | 2,810 | -1.89% | 16,700 | 318億7714万 | +1.7% |
| 06/12 | 2,785 | 2,894 | 2,780 | 2,864 | +2.87% | 26,600 | 324億8973万 | +3.88% |
| 06/11 | 2,800 | 2,805 | 2,780 | 2,784 | +0.29% | 7,100 | 315億8219万 | +1.35% |
| 06/10 | 2,746 | 2,799 | 2,746 | 2,776 | +1.17% | 8,600 | 314億9144万 | +1.24% |
| 06/07 | 2,790 | 2,801 | 2,743 | 2,744 | -1.47% | 12,400 | 311億2843万 | +0.33% |
| 06/06 | 2,775 | 2,793 | 2,769 | 2,785 | +0.61% | 6,700 | 315億9354万 | +2.05% |
| 06/05 | 2,786 | 2,795 | 2,760 | 2,768 | -0.68% | 11,700 | 314億69万 | +1.58% |
| 06/04 | 2,790 | 2,798 | 2,772 | 2,787 | -0.11% | 8,800 | 316億1623万 | +2.5% |
| 06/03 | 2,779 | 2,790 | 2,771 | 2,790 | +1.53% | 9,000 | 316億5026万 | +2.91% |
| 05/31 | 2,743 | 2,754 | 2,710 | 2,748 | +1.07% | 10,800 | 311億7380万 | +1.7% |
| 05/30 | 2,711 | 2,726 | 2,688 | 2,719 | +0.3% | 15,400 | 308億4482万 | +0.97% |
| 05/29 | 2,802 | 2,802 | 2,708 | 2,711 | -3.56% | 13,800 | 307億5407万 | +0.89% |
| 05/28 | 2,840 | 2,854 | 2,800 | 2,811 | -0.14% | 10,900 | 318億8849万 | +4.85% |
| 05/27 | （IR情報）13:30 ＜創業100周年記念企画＞ お米の魅力発信と地域向け交流の場を創出！ おむすび屋＆コミュニティ拠点「新芽の便り」6/3 深川にオープン |
| 05/27 | 2,848 | 2,850 | 2,801 | 2,815 | +0.11% | 8,700 | 319億3386万 | +5.27% |
| 05/24 | 2,832 | 2,849 | 2,800 | 2,812 | -1.19% | 9,000 | 318億9983万 | +5.44% |
| 05/23 | 2,865 | 2,867 | 2,791 | 2,846 | -0.07% | 24,000 | 322億8553万 | +6.87% |
| 05/22 | 2,801 | 2,947 | 2,780 | 2,848 | +2.93% | 51,800 | 323億822万 | +7.11% |
| 05/21 | 2,770 | 2,788 | 2,752 | 2,767 | +0.62% | 8,600 | 313億8934万 | +4.18% |
| 05/20 | 2,739 | 2,777 | 2,722 | 2,750 | +2.34% | 11,700 | 311億9649万 | +3.54% |
| 05/17 | 2,689 | 2,696 | 2,665 | 2,687 | -0.11% | 9,300 | 304億8181万 | +1.17% |
| 05/16 | （IR情報）13:20 「コーポレートガバナンスに関する基本方針」一部改定のお知らせ |
| 05/16 | （IR情報）13:20 剰余金の配当に関するお知らせ |
| 05/16 | （IR情報）13:20 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 05/16 | （IR情報）13:20 取締役の異動に関するお知らせ |
| 05/16 | （IR情報）13:20 定款一部変更に関するお知らせ |
| 05/16 | 2,672 | 2,712 | 2,672 | 2,690 | +0.67% | 20,700 | 305億1584万 | +1.17% |
| 05/15 | 2,675 | 2,703 | 2,660 | 2,672 | +0.19% | 15,200 | 303億1165万 | +0.38% |
| 05/14 | 2,737 | 2,737 | 2,653 | 2,667 | -1.77% | 13,500 | 302億5493万 | +0.11% |
| 05/13 | 2,746 | 2,746 | 2,688 | 2,715 | +0.3% | 11,300 | 307億9945万 | +1.76% |
| 05/10 | （IR情報）13:20 2024年3月期決算短信〔日本基準〕(連結) |
| 05/10 | 2,655 | 2,749 | 2,647 | 2,707 | +2% | 35,200 | 307億869万 | +1.39% |
| 05/09 | 2,626 | 2,660 | 2,626 | 2,654 | +1.26% | 6,700 | 301億745万 | -0.64% |
| 05/08 | 2,666 | 2,670 | 2,618 | 2,621 | -1.35% | 7,100 | 297億3309万 | -2.13% |
| 05/07 | 2,629 | 2,662 | 2,615 | 2,657 | +2.11% | 10,200 | 301億4148万 | -1.26% |
| 05/02 | 2,601 | 2,622 | 2,601 | 2,602 | -0.08% | 5,500 | 295億1755万 | -3.7% |
| 05/01 | 2,680 | 2,680 | 2,593 | 2,604 | -2.62% | 12,100 | 295億4024万 | -4.23% |
| 04/30 | （IR情報）13:20 株式会社エアロネクストへの出資に関するお知らせ |
| 04/30 | 2,610 | 2,675 | 2,601 | 2,674 | +2.06% | 15,200 | 303億3433万 | -2.23% |
