| 2024 |
| 04/24 | 2,306 | 2,307 | 2,296 | 2,298 | +0.09% | 1,300 | 281億8731万 | -1.46% |
| 04/23 | 2,297 | 2,300 | 2,296 | 2,296 | 0% | 1,100 | 281億6278万 | -1.75% |
| 04/22 | 2,297 | 2,297 | 2,296 | 2,296 | -0.04% | 500 | 281億6278万 | -1.96% |
| 04/19 | 2,297 | 2,298 | 2,296 | 2,297 | 0% | 1,800 | 281億7505万 | -2.13% |
| 04/18 | 2,300 | 2,305 | 2,296 | 2,297 | -0.35% | 800 | 281億7505万 | -2.34% |
| 04/17 | 2,300 | 2,307 | 2,300 | 2,305 | -0.13% | 600 | 282億7318万 | -2.25% |
| 04/16 | 2,295 | 2,308 | 2,292 | 2,308 | +0.57% | 2,100 | 283億997万 | -2.33% |
| 04/15 | 2,291 | 2,295 | 2,283 | 2,295 | +0.17% | 1,200 | 281億5052万 | -3.12% |
| 04/12 | 2,291 | 2,294 | 2,283 | 2,291 | -0.09% | 2,100 | 281億145万 | -3.54% |
| 04/11 | 2,298 | 2,300 | 2,293 | 2,293 | -0.22% | 1,900 | 281億2598万 | -3.7% |
| 04/10 | 2,300 | 2,300 | 2,296 | 2,298 | 0% | 1,900 | 281億8731万 | -3.77% |
| 04/09 | 2,302 | 2,302 | 2,298 | 2,298 | -0.13% | 1,800 | 281億8731万 | -4.01% |
| 04/08 | 2,302 | 2,308 | 2,301 | 2,301 | -0.39% | 1,300 | 282億2411万 | -4.2% |
| 04/05 | 2,307 | 2,319 | 2,300 | 2,310 | +0.04% | 3,800 | 283億3451万 | -4.11% |
| 04/04 | 2,314 | 2,319 | 2,307 | 2,309 | -0.17% | 1,400 | 283億2224万 | -4.47% |
| 04/03 | 2,316 | 2,332 | 2,311 | 2,313 | -0.34% | 2,800 | 283億7130万 | -4.62% |
| 04/02 | 2,330 | 2,335 | 2,321 | 2,321 | -0.3% | 2,500 | 284億6943万 | -4.56% |
| 04/01 | 2,331 | 2,335 | 2,328 | 2,328 | -0.21% | 3,600 | 285億5529万 | -4.63% |
| 03/29 | 2,332 | 2,341 | 2,331 | 2,333 | -0.04% | 4,000 | 286億1662万 | -4.74% |
| 03/28 | （IR情報）15:00 取締役候補者の選任に関するお知らせ |
| 03/28 | 2,351 | 2,351 | 2,324 | 2,334 | -5.04% | 17,700 | 286億2889万 | -5.01% |
| 03/27 | 2,458 | 2,478 | 2,452 | 2,458 | +0.2% | 14,200 | 301億4988万 | -0.32% |
| 03/26 | 2,445 | 2,455 | 2,445 | 2,453 | +0.33% | 9,900 | 300億8855万 | -0.57% |
| 03/25 | 2,423 | 2,445 | 2,420 | 2,445 | +1.24% | 15,000 | 299億9042万 | -0.89% |
| 03/22 | 2,412 | 2,415 | 2,411 | 2,415 | +0.12% | 5,800 | 296億2244万 | -2.11% |
| 03/21 | 2,412 | 2,417 | 2,412 | 2,412 | -0.08% | 5,700 | 295億8564万 | -2.27% |
| 03/19 | 2,420 | 2,421 | 2,414 | 2,414 | -0.25% | 5,400 | 296億1017万 | -2.23% |
| 03/18 | 2,427 | 2,427 | 2,419 | 2,420 | -0.25% | 4,800 | 296億8377万 | -2.02% |
| 03/15 | 2,420 | 2,426 | 2,414 | 2,426 | 0% | 4,700 | 297億5736万 | -1.82% |
| 03/14 | 2,447 | 2,447 | 2,420 | 2,426 | -0.57% | 7,300 | 297億5736万 | -1.86% |
| 03/13 | （IR情報）15:00 期末配当予想の修正に関するお知らせ |
| 03/13 | 2,440 | 2,440 | 2,438 | 2,440 | 0% | 1,700 | 299億2909万 | -1.33% |
| 03/12 | 2,440 | 2,440 | 2,435 | 2,440 | -0.2% | 2,800 | 299億2909万 | -1.41% |
| 03/11 | 2,445 | 2,450 | 2,437 | 2,445 | -0.2% | 5,800 | 299億9042万 | -1.25% |
| 03/08 | 2,449 | 2,458 | 2,445 | 2,450 | +0.04% | 3,300 | 300億5175万 | -1.09% |
| 03/07 | 2,465 | 2,465 | 2,445 | 2,449 | -0.12% | 4,100 | 300億3948万 | -1.13% |
| 03/06 | 2,451 | 2,469 | 2,451 | 2,452 | -0.2% | 3,600 | 300億7628万 | -0.97% |
| 03/05 | 2,479 | 2,479 | 2,451 | 2,457 | -1.25% | 4,100 | 301億3761万 | -0.65% |
| 03/04 | 2,518 | 2,518 | 2,488 | 2,488 | -0.36% | 1,900 | 305億1786万 | +0.77% |
| 03/01 | 2,500 | 2,500 | 2,454 | 2,497 | -0.52% | 4,800 | 306億2825万 | +1.34% |
| 02/29 | 2,506 | 2,510 | 2,498 | 2,510 | +0.16% | 2,900 | 307億8771万 | +2.12% |
| 02/28 | 2,507 | 2,517 | 2,500 | 2,506 | +0.6% | 1,800 | 307億3865万 | +2.24% |
| 02/27 | 2,525 | 2,525 | 2,490 | 2,491 | -1.54% | 4,400 | 305億5466万 | +1.88% |
| 02/26 | 2,539 | 2,540 | 2,521 | 2,530 | -0.35% | 4,300 | 310億3303万 | +3.77% |
| 02/22 | 2,533 | 2,540 | 2,533 | 2,539 | -0.04% | 1,200 | 311億4342万 | +4.49% |
| 02/21 | 2,524 | 2,540 | 2,505 | 2,540 | +0.2% | 1,400 | 311億5569万 | +4.92% |
| 02/20 | 2,500 | 2,540 | 2,500 | 2,535 | +1.48% | 3,900 | 310億9436万 | +5.06% |
| 02/19 | 2,458 | 2,498 | 2,453 | 2,498 | +1.96% | 4,400 | 306億4052万 | +3.91% |
| 02/16 | 2,449 | 2,454 | 2,445 | 2,450 | +0.12% | 2,100 | 300億5175万 | +2.21% |
| 02/15 | 2,439 | 2,450 | 2,439 | 2,447 | +0.33% | 1,800 | 300億1495万 | +2.3% |
| 02/14 | 2,425 | 2,448 | 2,425 | 2,439 | +0.58% | 1,400 | 299億1682万 | +2.22% |
| 02/13 | 2,445 | 2,450 | 2,425 | 2,425 | -0.74% | 1,800 | 297億4510万 | +1.81% |
| 02/09 | 2,448 | 2,451 | 2,422 | 2,443 | -0.2% | 1,500 | 299億6589万 | +2.78% |
| 02/08 | 2,448 | 2,448 | 2,448 | 2,448 | -0.04% | 500 | 300億2722万 | +3.25% |
| 02/07 | 2,470 | 2,470 | 2,449 | 2,449 | -0.81% | 2,800 | 300億3948万 | +3.6% |
| 02/06 | 2,470 | 2,474 | 2,467 | 2,469 | -0.24% | 800 | 302億8480万 | +4.75% |
| 02/05 | 2,476 | 2,478 | 2,470 | 2,475 | -0.04% | 2,100 | 303億5840万 | +5.41% |
| 02/02 | 2,464 | 2,479 | 2,464 | 2,476 | +0.81% | 1,800 | 303億7067万 | +5.81% |
| 02/01 | 2,466 | 2,480 | 2,453 | 2,456 | +0.04% | 2,200 | 301億2535万 | +5.36% |
| 01/31 | 2,422 | 2,465 | 2,422 | 2,455 | +1.36% | 5,300 | 301億1308万 | +5.64% |
| 01/30 | （IR情報）15:00 第三養鰻場完成に関するお知らせ |
| 01/30 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 2,381 | 2,424 | 2,381 | 2,422 | +1.85% | 4,800 | 297億830万 | +4.53% |
| 01/29 | 2,368 | 2,378 | 2,367 | 2,378 | +0.46% | 1,400 | 291億6860万 | +2.9% |
| 01/26 | 2,368 | 2,368 | 2,359 | 2,367 | +0.51% | 1,100 | 290億3367万 | +2.6% |
| 01/25 | 2,346 | 2,355 | 2,343 | 2,355 | +0.26% | 1,400 | 288億8648万 | +2.21% |
| 01/24 | 2,349 | 2,349 | 2,340 | 2,349 | +0.34% | 900 | 288億1288万 | +2.09% |
| 01/23 | 2,350 | 2,350 | 2,336 | 2,341 | +0.13% | 1,700 | 287億1475万 | +1.87% |
| 01/22 | 2,338 | 2,345 | 2,329 | 2,338 | +0.3% | 2,800 | 286億7795万 | +1.87% |
| 01/19 | 2,325 | 2,331 | 2,325 | 2,331 | +0.3% | 2,300 | 285億9209万 | +1.66% |
| 01/18 | 2,325 | 2,333 | 2,324 | 2,324 | -0.04% | 2,400 | 285億623万 | +1.44% |
| 01/17 | 2,322 | 2,325 | 2,316 | 2,325 | +0.13% | 1,000 | 285億1850万 | +1.57% |
| 01/16 | 2,320 | 2,324 | 2,318 | 2,322 | +0.09% | 1,300 | 284億8170万 | +1.49% |
| 01/15 | 2,321 | 2,332 | 2,320 | 2,320 | 0% | 1,800 | 284億5717万 | +1.44% |
| 01/12 | 2,318 | 2,330 | 2,316 | 2,320 | +0.09% | 2,500 | 284億5717万 | +1.53% |
| 01/11 | 2,317 | 2,320 | 2,310 | 2,318 | +0.04% | 1,600 | 284億3263万 | +1.49% |
| 01/10 | 2,320 | 2,320 | 2,313 | 2,317 | -0.04% | 2,000 | 284億2037万 | +1.44% |
| 01/09 | 2,316 | 2,318 | 2,305 | 2,318 | +0.09% | 2,900 | 284億3263万 | +1.53% |
| 01/05 | 2,301 | 2,333 | 2,292 | 2,316 | +1.49% | 4,500 | 284億810万 | +1.49% |
| 01/04 | 2,284 | 2,285 | 2,273 | 2,282 | +0.48% | 2,800 | 279億9106万 | +0.04% |
| 2023 |
| 12/29 | 2,276 | 2,276 | 2,265 | 2,271 | +0.09% | 1,800 | 278億5613万 | -0.48% |
| 12/28 | 2,263 | 2,277 | 2,263 | 2,269 | +0.31% | 1,500 | 278億3160万 | -0.61% |
| 12/27 | 2,270 | 2,270 | 2,262 | 2,262 | 0% | 3,000 | 277億4574万 | -0.96% |
| 12/26 | 2,267 | 2,270 | 2,262 | 2,262 | -0.31% | 4,900 | 277億4574万 | -1.01% |
| 12/25 | 2,270 | 2,271 | 2,266 | 2,269 | -0.22% | 1,900 | 278億3160万 | -0.79% |
| 12/22 | 2,270 | 2,275 | 2,270 | 2,274 | +0.18% | 1,300 | 278億9293万 | -0.66% |
| 12/21 | 2,281 | 2,281 | 2,266 | 2,270 | -0.39% | 3,500 | 278億4386万 | -0.87% |
| 12/20 | 2,282 | 2,282 | 2,268 | 2,279 | -0.04% | 2,900 | 279億5426万 | -0.52% |
| 12/19 | 2,280 | 2,284 | 2,280 | 2,280 | 0% | 2,100 | 279億6653万 | -0.52% |
| 12/18 | 2,272 | 2,280 | 2,268 | 2,280 | +0.18% | 2,700 | 279億6653万 | -0.57% |
| 12/15 | 2,271 | 2,283 | 2,271 | 2,276 | +0.04% | 1,000 | 279億1746万 | -0.74% |
| 12/14 | 2,286 | 2,286 | 2,275 | 2,275 | -0.52% | 900 | 279億520万 | -0.78% |
| 12/13 | 2,274 | 2,287 | 2,272 | 2,287 | +0.57% | 1,900 | 280億5239万 | -0.22% |
| 12/12 | 2,277 | 2,280 | 2,274 | 2,274 | -0.13% | 700 | 278億9293万 | -0.74% |
| 12/11 | 2,288 | 2,288 | 2,277 | 2,277 | -0.48% | 2,400 | 279億2973万 | -0.57% |
| 12/08 | 2,295 | 2,295 | 2,288 | 2,288 | -0.04% | 800 | 280億6465万 | -0.04% |
| 12/07 | 2,286 | 2,289 | 2,285 | 2,289 | -0.04% | 1,300 | 280億7692万 | +0.09% |
| 12/06 | 2,295 | 2,296 | 2,290 | 2,290 | 0% | 1,100 | 280億8919万 | +0.22% |
| 12/05 | 2,295 | 2,299 | 2,290 | 2,290 | -0.22% | 1,800 | 280億8919万 | +0.26% |
| 12/04 | 2,295 | 2,298 | 2,295 | 2,295 | -0.22% | 1,000 | 281億5052万 | +0.57% |
| 12/01 | 2,298 | 2,300 | 2,297 | 2,300 | +0.09% | 600 | 282億1185万 | +0.92% |
| 11/30 | 2,290 | 2,300 | 2,290 | 2,298 | -0.09% | 1,500 | 281億8731万 | +0.92% |
| 11/29 | 2,300 | 2,300 | 2,297 | 2,300 | +0.17% | 600 | 282億1185万 | +1.1% |
| 11/28 | 2,295 | 2,296 | 2,295 | 2,296 | -0.09% | 600 | 281億6278万 | +1.06% |
