| 2024 |
| 04/23 | 4,530 | 4,600 | 4,530 | 4,600 | +0.77% | 300 | 54億3466万 | -1.16% |
| 04/22 | 4,660 | 4,660 | 4,565 | 4,565 | +0.22% | 400 | 53億9331万 | -1.83% |
| 04/19 | 4,600 | 4,600 | 4,555 | 4,555 | -2.46% | 200 | 53億8149万 | -2.13% |
| 04/18 | 4,700 | 4,700 | 4,600 | 4,670 | -2.81% | 700 | 55億1736万 | +0.21% |
| 04/16 | 4,805 | 4,805 | 4,805 | 4,805 | +0.1% | 300 | 56億7685万 | +3.05% |
| 04/15 | 4,740 | 4,800 | 4,740 | 4,800 | +1.27% | 400 | 56億7095万 | +2.96% |
| 04/12 | 4,715 | 4,775 | 4,715 | 4,740 | +0.53% | 500 | 56億6万 | +1.72% |
| 04/11 | （IR情報）15:00 2024年11月期第1四半期決算短信[日本基準](非連結) |
| 04/11 | 4,740 | 4,740 | 4,715 | 4,715 | +0.32% | 200 | 55億7052万 | +1.2% |
| 04/08 | 4,725 | 4,750 | 4,700 | 4,700 | +0.97% | 1,000 | 55億5280万 | +0.92% |
| 04/05 | 4,650 | 4,655 | 4,650 | 4,655 | -0.43% | 200 | 54億9964万 | -0.09% |
| 04/03 | 4,675 | 4,675 | 4,675 | 4,675 | +1.52% | 100 | 55億2326万 | +0.28% |
| 03/29 | 4,655 | 4,655 | 4,605 | 4,605 | -2.23% | 400 | 54億4056万 | -1.33% |
| 03/28 | （IR情報）15:00 (開示事項の経過報告)固定資産の譲渡及び特別利益の計上並びに固定資産の取得に関するお知らせ |
| 03/26 | 4,765 | 4,765 | 4,710 | 4,710 | -1.36% | 300 | 55億6462万 | +0.75% |
| 03/25 | 4,750 | 4,775 | 4,715 | 4,775 | +0.53% | 600 | 56億4141万 | +2.25% |
| 03/21 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 100 | 56億1187万 | +1.63% |
| 03/19 | 4,740 | 4,750 | 4,740 | 4,750 | +2.7% | 700 | 56億1187万 | +1.54% |
| 03/18 | 4,695 | 4,695 | 4,625 | 4,625 | +0.54% | 300 | 54億6419万 | -1.13% |
| 03/15 | 4,555 | 4,600 | 4,555 | 4,600 | +1.43% | 200 | 54億3466万 | -1.69% |
| 03/08 | 4,535 | 4,535 | 4,535 | 4,535 | -1.52% | 100 | 53億5786万 | -3.08% |
| 03/04 | 4,595 | 4,605 | 4,595 | 4,605 | -2.33% | 200 | 54億4056万 | -1.58% |
| 03/01 | 4,645 | 4,715 | 4,645 | 4,715 | +1.4% | 200 | 55億7052万 | +0.88% |
| 02/27 | 4,650 | 4,650 | 4,650 | 4,650 | 0% | 100 | 54億9373万 | -0.47% |
| 02/26 | 4,660 | 4,660 | 4,650 | 4,650 | +4.49% | 300 | 54億9373万 | -0.47% |
| 02/16 | 4,470 | 4,470 | 4,450 | 4,450 | 0% | 400 | 52億5744万 | -4.49% |
| 02/15 | 4,495 | 4,495 | 4,450 | 4,450 | -0.89% | 200 | 52億5744万 | -4.38% |
| 02/14 | 4,620 | 4,620 | 4,490 | 4,490 | -3.85% | 300 | 53億470万 | -3.46% |
| 02/13 | 4,710 | 4,710 | 4,670 | 4,670 | -0.95% | 800 | 55億1736万 | +0.52% |
| 02/08 | 4,715 | 4,715 | 4,715 | 4,715 | -0.74% | 100 | 55億7052万 | +1.81% |
| 02/06 | 4,715 | 4,750 | 4,715 | 4,750 | -0.21% | 200 | 56億1187万 | +2.88% |
| 02/05 | 4,760 | 4,760 | 4,760 | 4,760 | 0% | 200 | 56億2369万 | +3.48% |
| 01/31 | （IR情報）15:00 (開示事項の経過報告)固定資産の譲渡及び特別利益の計上並びに固定資産の取得に関するお知らせ |
| 01/30 | 4,780 | 4,780 | 4,760 | 4,760 | +1.06% | 200 | 56億2369万 | +3.98% |
| 01/26 | 4,670 | 4,810 | 4,670 | 4,710 | +0.86% | 400 | 55億6462万 | +3.36% |
| 01/24 | 4,670 | 4,670 | 4,670 | 4,670 | -1.48% | 100 | 55億1736万 | +2.75% |
| 01/19 | 4,740 | 4,740 | 4,740 | 4,740 | +0.11% | 100 | 56億6万 | +4.68% |
| 01/18 | 4,735 | 4,735 | 4,735 | 4,735 | -1.46% | 100 | 55億9415万 | +5.01% |
| 01/17 | （IR情報）15:00 役員の異動に関するお知らせ |
| 01/17 | 4,805 | 4,805 | 4,805 | 4,805 | 0% | 200 | 56億7685万 | +6.75% |
| 01/16 | 4,805 | 4,805 | 4,805 | 4,805 | +4.57% | 400 | 56億7685万 | +6.92% |
| 01/15 | 4,850 | 4,850 | 4,570 | 4,595 | -5.36% | 800 | 54億2875万 | +2.36% |
| 01/12 | （IR情報）15:00 2023年11月期決算短信〔日本基準〕(非連結) |
| 01/12 | 4,860 | 4,860 | 4,855 | 4,855 | 0% | 500 | 57億3593万 | +8.06% |
| 01/11 | 4,965 | 5,100 | 4,855 | 4,855 | +2.1% | 4,100 | 57億3593万 | +7.86% |
| 01/10 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 01/10 | 4,860 | 4,870 | 4,755 | 4,755 | +2.26% | 500 | 56億1778万 | +5.46% |
| 01/09 | （IR情報）16:40 食中毒事故発生に関するお詫びとお知らせ |
| 01/09 | 4,600 | 4,650 | 4,600 | 4,650 | +1.09% | 600 | 54億9373万 | +2.74% |
| 01/05 | 4,460 | 4,600 | 4,460 | 4,600 | +1.55% | 600 | 54億3466万 | +0.92% |
| 01/04 | 4,530 | 4,530 | 4,530 | 4,530 | +0.89% | 100 | 53億5195万 | -0.9% |
| 2023 |
| 12/28 | 4,440 | 4,490 | 4,440 | 4,490 | -3.44% | 300 | 53億470万 | -2.05% |
| 12/27 | 4,650 | 4,650 | 4,650 | 4,650 | 0% | 200 | 54億9373万 | +1.24% |
| 12/26 | 4,330 | 4,685 | 4,330 | 4,650 | +7.39% | 2,500 | 54億9373万 | +1.22% |
| 12/25 | （IR情報）17:00 (訂正)剰余金の配当に関するお知らせ |
| 12/25 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 12/25 | 4,360 | 4,360 | 4,330 | 4,330 | +0.12% | 300 | 51億1566万 | -5.79% |
| 12/22 | 4,305 | 4,325 | 4,305 | 4,325 | -1.14% | 200 | 51億976万 | -6.2% |
| 12/21 | 4,305 | 4,375 | 4,305 | 4,375 | 0% | 200 | 51億6883万 | -5.38% |
| 12/20 | 4,290 | 4,375 | 4,290 | 4,375 | +1.98% | 300 | 51億6883万 | -5.65% |
| 12/19 | 4,360 | 4,360 | 4,290 | 4,290 | -1.94% | 200 | 50億6841万 | -7.7% |
| 12/18 | 4,375 | 4,375 | 4,305 | 4,375 | +1.63% | 400 | 51億6883万 | -6.14% |
| 12/14 | 4,285 | 4,305 | 4,235 | 4,305 | +2.14% | 300 | 50億8613万 | -7.91% |
| 12/13 | 4,205 | 4,265 | 4,205 | 4,215 | -0.71% | 800 | 49億7980万 | -10.09% |
| 12/12 | 4,425 | 4,425 | 4,210 | 4,245 | -3.63% | 1,200 | 50億1524万 | -9.8% |
| 12/11 | 4,245 | 4,405 | 4,245 | 4,405 | +3.77% | 400 | 52億427万 | -6.65% |
| 12/08 | 4,245 | 4,305 | 4,245 | 4,245 | -0.59% | 300 | 50億1524万 | -10.23% |
| 12/07 | 4,330 | 4,335 | 4,235 | 4,270 | -5.95% | 1,400 | 50億4478万 | -10.03% |
| 12/04 | 4,600 | 4,600 | 4,525 | 4,540 | -1.94% | 500 | 53億6377万 | -4.66% |
| 12/01 | 4,680 | 4,680 | 4,630 | 4,630 | -1.07% | 600 | 54億7010万 | -2.85% |
| 11/30 | （IR情報）15:00 役員の辞任及び人事異動に関するお知らせ |
| 11/30 | 4,675 | 4,680 | 4,630 | 4,680 | +0.11% | 700 | 55億2917万 | -1.87% |
| 11/29 | 4,820 | 4,830 | 4,675 | 4,675 | -7.61% | 1,500 | 55億2326万 | -1.99% |
| 11/28 | 5,050 | 5,060 | 4,950 | 5,060 | +0.2% | 800 | 59億7812万 | +6.12% |
| 11/27 | 5,190 | 5,190 | 5,050 | 5,050 | -2.7% | 700 | 59億6631万 | +6.29% |
| 11/22 | 5,400 | 5,400 | 5,110 | 5,190 | -4.77% | 1,000 | 61億3171万 | +9.73% |
| 11/21 | 5,000 | 5,500 | 5,000 | 5,450 | +10.89% | 2,100 | 64億3889万 | +15.91% |
| 11/20 | 4,930 | 4,960 | 4,870 | 4,915 | +0.92% | 1,200 | 58億681万 | +5.36% |
| 11/17 | 4,720 | 4,870 | 4,720 | 4,870 | +3.29% | 300 | 57億5365万 | +4.73% |
| 11/16 | 4,705 | 4,715 | 4,705 | 4,715 | +0.75% | 600 | 55億7052万 | +1.68% |
| 11/15 | 4,700 | 4,700 | 4,680 | 4,680 | -0.43% | 400 | 55億2917万 | +1.19% |
| 11/14 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 200 | 55億5280万 | +1.84% |
| 11/13 | 4,700 | 4,700 | 4,700 | 4,700 | +1.08% | 100 | 55億5280万 | +2.04% |
| 11/10 | 4,690 | 4,690 | 4,650 | 4,650 | -0.75% | 400 | 54億9373万 | +1.13% |
| 11/09 | 4,685 | 4,685 | 4,685 | 4,685 | +0.75% | 100 | 55億3508万 | +1.98% |
| 11/08 | 4,635 | 4,650 | 4,635 | 4,650 | +0.32% | 400 | 54億9373万 | +1.48% |
| 11/07 | 4,635 | 4,635 | 4,635 | 4,635 | -1.49% | 200 | 54億7601万 | +1.36% |
| 11/01 | 4,710 | 4,710 | 4,705 | 4,705 | +1.18% | 200 | 55億5871万 | +3.02% |
| 10/31 | 4,720 | 4,720 | 4,650 | 4,650 | 0% | 200 | 54億9373万 | +2.04% |
| 10/30 | 4,650 | 4,650 | 4,650 | 4,650 | +1.53% | 100 | 54億9373万 | +2.22% |
| 10/27 | 4,605 | 4,705 | 4,580 | 4,580 | -1.51% | 900 | 54億1103万 | +0.86% |
| 10/26 | 4,645 | 4,650 | 4,645 | 4,650 | -0.53% | 300 | 54億9373万 | +2.56% |
| 10/25 | 4,705 | 4,705 | 4,675 | 4,675 | 0% | 200 | 55億2326万 | +3.27% |
| 10/24 | 4,645 | 4,675 | 4,645 | 4,675 | +0.97% | 200 | 55億2326万 | +3.57% |
| 10/23 | 4,630 | 4,630 | 4,630 | 4,630 | -1.49% | 100 | 54億7010万 | +2.84% |
| 10/20 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 100 | 55億5280万 | +4.61% |
| 10/19 | 4,680 | 4,725 | 4,680 | 4,700 | +1.18% | 300 | 55億5280万 | +4.86% |
| 10/17 | 4,640 | 4,645 | 4,640 | 4,645 | +0.65% | 200 | 54億8782万 | +4.03% |
| 10/16 | 4,685 | 4,685 | 4,615 | 4,615 | +1.99% | 300 | 54億5238万 | +3.61% |
| 10/13 | 4,525 | 4,525 | 4,525 | 4,525 | +0.44% | 100 | 53億4605万 | +1.89% |
| 10/12 | 4,500 | 4,540 | 4,500 | 4,505 | -0.44% | 300 | 53億2242万 | +1.67% |
| 10/11 | （IR情報）15:00 2023年11月期第3四半期決算短信[日本基準](非連結) |
| 10/11 | 4,525 | 4,525 | 4,525 | 4,525 | -0.33% | 200 | 53億4605万 | +2.28% |
| 10/10 | 4,540 | 4,540 | 4,540 | 4,540 | -0.11% | 200 | 53億6377万 | +2.83% |
| 10/03 | 4,615 | 4,615 | 4,545 | 4,545 | +3.18% | 1,300 | 53億6968万 | +3.27% |
| 10/02 | 4,400 | 4,405 | 4,400 | 4,405 | -0.45% | 200 | 52億427万 | +0.43% |
| 09/27 | 4,425 | 4,425 | 4,425 | 4,425 | -1.56% | 100 | 52億2790万 | +1.1% |
| 09/26 | 4,495 | 4,495 | 4,495 | 4,495 | +0.33% | 100 | 53億1060万 | +3% |
| 09/20 | 4,480 | 4,480 | 4,480 | 4,480 | -1.54% | 100 | 52億9288万 | +2.8% |
| 09/19 | 4,540 | 4,550 | 4,540 | 4,550 | +3.41% | 500 | 53億7558万 | +4.6% |
| 09/12 | 4,405 | 4,405 | 4,400 | 4,400 | -0.45% | 300 | 51億9837万 | +1.41% |
