| 2026 |
| 03/06 | 1,959 | 1,981 | 1,949 | 1,974 | +0.46% | 112,100 | 658億5074万 | -1.45% |
| 03/05 | 1,955 | 1,967 | 1,942 | 1,965 | +1.87% | 86,000 | 655億5051万 | -1.95% |
| 03/04 | 1,955 | 1,961 | 1,916 | 1,929 | -1.88% | 154,400 | 643億4958万 | -3.79% |
| 03/03 | 1,997 | 1,998 | 1,966 | 1,966 | -1.45% | 126,800 | 655億8387万 | -2.04% |
| 03/02 | 1,990 | 2,005 | 1,976 | 1,995 | -0.84% | 128,300 | 665億5128万 | -0.65% |
| 02/27 | 1,992 | 2,012 | 1,991 | 2,012 | +1% | 64,200 | 671億1838万 | +0.1% |
| 02/26 | 1,992 | 2,010 | 1,988 | 1,992 | +0.15% | 76,500 | 664億5120万 | -0.85% |
| 02/25 | 2,004 | 2,004 | 1,989 | 1,989 | -0.7% | 98,300 | 663億5113万 | -1.09% |
| 02/24 | 1,984 | 2,006 | 1,967 | 2,003 | +1.11% | 119,800 | 668億1815万 | -0.5% |
| 02/20 | （IR情報）10:00 2026年3月期第3四半期決算説明資料 |
| 02/20 | 2,003 | 2,003 | 1,981 | 1,981 | -1.34% | 106,700 | 660億8425万 | -1.64% |
| 02/19 | 2,010 | 2,010 | 1,992 | 2,008 | -0.15% | 87,500 | 669億8495万 | -0.4% |
| 02/18 | 2,016 | 2,020 | 2,001 | 2,011 | -0.2% | 60,600 | 670億8502万 | -0.3% |
| 02/17 | 2,040 | 2,041 | 2,015 | 2,015 | -1.23% | 78,200 | 672億1846万 | -0.1% |
| 02/16 | 2,023 | 2,042 | 2,016 | 2,040 | +0.89% | 115,700 | 680億5244万 | +1.14% |
| 02/13 | （IR情報）15:00 株主優待制度の変更(拡充)に関するお知らせ |
| 02/13 | （IR情報）15:00 期末配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 2,074 | 2,080 | 2,010 | 2,022 | -2.41% | 132,900 | 674億5197万 | +0.25% |
| 02/12 | 2,052 | 2,074 | 2,052 | 2,072 | +1.07% | 76,300 | 691億1993万 | +2.73% |
| 02/10 | 2,038 | 2,051 | 2,035 | 2,050 | +0.54% | 64,900 | 683億8603万 | +1.74% |
| 02/09 | 2,047 | 2,047 | 2,031 | 2,039 | +0.2% | 48,800 | 680億1908万 | +1.29% |
| 02/06 | 2,021 | 2,038 | 2,006 | 2,035 | +0.3% | 58,900 | 678億8564万 | +1.09% |
| 02/05 | 2,039 | 2,048 | 2,028 | 2,029 | -0.05% | 73,200 | 676億8549万 | +0.84% |
| 02/04 | 1,981 | 2,035 | 1,978 | 2,030 | +2.37% | 115,800 | 677億1885万 | +0.94% |
| 02/03 | 1,975 | 1,985 | 1,972 | 1,983 | +0.2% | 67,600 | 661億5097万 | -1.39% |
| 02/02 | 1,982 | 1,996 | 1,971 | 1,979 | -0.05% | 75,100 | 660億1754万 | -1.64% |
| 01/30 | 1,974 | 1,982 | 1,958 | 1,980 | +0.35% | 75,700 | 660億5089万 | -1.74% |
| 01/29 | 1,981 | 1,984 | 1,957 | 1,973 | -0.85% | 72,000 | 658億1738万 | -2.18% |
| 01/28 | 1,993 | 2,004 | 1,983 | 1,990 | -0.15% | 61,200 | 663億8448万 | -1.49% |
| 01/27 | 1,981 | 2,005 | 1,975 | 1,993 | +0.66% | 81,700 | 664億8456万 | -1.48% |
| 01/26 | 2,000 | 2,000 | 1,980 | 1,980 | -1.44% | 90,700 | 660億5089万 | -2.22% |
| 01/23 | 2,017 | 2,026 | 2,001 | 2,009 | -0.69% | 86,600 | 670億1831万 | -0.94% |
| 01/22 | 2,018 | 2,025 | 2,011 | 2,023 | +0.65% | 63,500 | 674億8533万 | -0.34% |
| 01/21 | 2,024 | 2,025 | 2,007 | 2,010 | -0.69% | 88,300 | 670億5167万 | -0.99% |
| 01/20 | 2,036 | 2,044 | 2,021 | 2,024 | -0.49% | 55,500 | 675億1869万 | -0.34% |
| 01/19 | 2,035 | 2,048 | 2,032 | 2,034 | +0.3% | 62,400 | 678億5228万 | +0.15% |
| 01/16 | （IR情報）15:00 当社の執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 01/16 | （IR情報）15:00 米国第二工場建設用地の取得に関するお知らせ |
| 01/16 | 2,039 | 2,039 | 2,017 | 2,028 | -0.29% | 32,400 | 676億5213万 | -0.15% |
| 01/15 | 2,032 | 2,040 | 2,026 | 2,034 | +0.15% | 48,500 | 678億5228万 | +0.15% |
| 01/14 | 2,024 | 2,039 | 2,018 | 2,031 | +0.4% | 50,900 | 677億5221万 | +0.1% |
| 01/13 | 2,038 | 2,047 | 2,022 | 2,023 | -0.1% | 65,200 | 674億8533万 | -0.3% |
| 01/09 | 2,010 | 2,029 | 2,009 | 2,025 | +0.35% | 69,100 | 675億5205万 | -0.2% |
| 01/08 | 2,018 | 2,028 | 2,010 | 2,018 | -0.15% | 54,900 | 673億1854万 | -0.54% |
| 01/07 | 2,010 | 2,036 | 2,008 | 2,021 | -0.15% | 60,000 | 674億1861万 | -0.49% |
| 01/06 | （IR情報）10:00 春のきのこ大感謝祭－きのこ組からの贈り物－ |
| 01/06 | 2,020 | 2,029 | 2,015 | 2,024 | +0.35% | 57,300 | 675億1869万 | -0.54% |
| 01/05 | 2,024 | 2,033 | 2,013 | 2,017 | -0.35% | 40,300 | 672億8518万 | -0.93% |
| 2025 |
| 12/30 | 2,011 | 2,036 | 2,011 | 2,024 | +0.65% | 48,100 | 675億1869万 | -0.69% |
| 12/29 | 1,999 | 2,015 | 1,997 | 2,011 | -0.3% | 51,100 | 670億8502万 | -1.37% |
| 12/26 | 2,019 | 2,030 | 2,008 | 2,017 | +0.15% | 36,700 | 672億8518万 | -1.13% |
| 12/25 | 2,015 | 2,021 | 2,012 | 2,014 | -0.54% | 33,500 | 671億8510万 | -1.23% |
| 12/24 | 2,041 | 2,047 | 2,021 | 2,025 | -1.17% | 29,900 | 675億5205万 | -0.59% |
| 12/23 | 2,031 | 2,049 | 2,031 | 2,049 | +1.04% | 48,600 | 683億5267万 | +0.74% |
| 12/22 | 2,060 | 2,060 | 2,028 | 2,028 | -1.55% | 36,200 | 676億5213万 | -0.1% |
| 12/19 | 2,063 | 2,063 | 2,044 | 2,060 | -0.15% | 32,300 | 687億1962万 | +1.73% |
| 12/18 | 2,031 | 2,069 | 2,031 | 2,063 | +1.53% | 52,200 | 688億1969万 | +2.23% |
| 12/17 | 2,053 | 2,055 | 2,032 | 2,032 | -1.02% | 27,500 | 677億8556万 | +0.99% |
| 12/16 | 2,070 | 2,077 | 2,050 | 2,053 | -0.92% | 42,500 | 684億8610万 | +2.39% |
| 12/15 | 2,026 | 2,072 | 2,026 | 2,072 | +2.42% | 45,200 | 691億1993万 | +3.7% |
| 12/12 | 2,040 | 2,040 | 2,018 | 2,023 | +0.1% | 47,200 | 674億8533万 | +1.61% |
| 12/11 | 2,041 | 2,044 | 2,021 | 2,021 | -0.74% | 38,700 | 674億1861万 | +1.86% |
| 12/10 | 2,029 | 2,036 | 2,011 | 2,036 | +0.64% | 44,900 | 679億1900万 | +2.98% |
| 12/09 | 2,019 | 2,026 | 2,013 | 2,023 | +0.2% | 51,200 | 674億8533万 | +2.74% |
| 12/08 | 2,003 | 2,026 | 2,001 | 2,019 | +0.8% | 47,800 | 673億5190万 | +2.96% |
| 12/05 | 2,014 | 2,016 | 1,993 | 2,003 | -0.69% | 50,300 | 668億1815万 | +2.51% |
| 12/04 | 2,020 | 2,025 | 2,003 | 2,017 | -0.59% | 70,200 | 672億8518万 | +3.54% |
| 12/03 | 2,010 | 2,040 | 2,009 | 2,029 | +0.1% | 106,700 | 676億8549万 | +4.43% |
| 12/02 | 2,070 | 2,070 | 2,016 | 2,027 | -2.5% | 142,000 | 676億1877万 | +4.65% |
| 12/01 | 2,091 | 2,123 | 2,072 | 2,079 | -1.09% | 89,200 | 693億5344万 | +7.61% |
| 11/28 | 2,065 | 2,105 | 2,053 | 2,102 | +1.94% | 100,000 | 701億2070万 | +9.25% |
| 11/27 | 2,080 | 2,098 | 2,051 | 2,062 | -0.53% | 65,300 | 687億8634万 | +7.68% |
| 11/26 | （IR情報）10:00 2026年3月期第2四半期決算説明資料 |
| 11/26 | 2,050 | 2,073 | 2,050 | 2,073 | +1.62% | 88,100 | 691億5328万 | +8.65% |
| 11/25 | （IR情報）15:30 長野県内初 蒸気ボイラーの燃料転換でCO2排出量実質ゼロを実現 ～ホクト(株)小諸きのこセンター カーボンオフセット都市ガス(排出係数調整型) の導入について～ |
| 11/25 | 2,029 | 2,055 | 2,027 | 2,040 | 0% | 96,200 | 680億5244万 | +7.37% |
| 11/21 | 1,976 | 2,040 | 1,976 | 2,040 | +3.29% | 132,900 | 680億5244万 | +7.71% |
| 11/20 | 1,965 | 1,980 | 1,955 | 1,975 | +0.51% | 75,800 | 658億8410万 | +4.66% |
| 11/19 | 1,954 | 1,976 | 1,954 | 1,965 | +0.82% | 104,000 | 655億5051万 | +4.41% |
| 11/18 | 1,952 | 1,972 | 1,947 | 1,949 | -0.1% | 66,000 | 650億1676万 | +3.78% |
| 11/17 | 1,932 | 1,960 | 1,912 | 1,951 | +2.15% | 94,500 | 650億8348万 | +4.05% |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:00 2026年3月期第2四半期における連結及び個別業績予想と実績との差異及び通期の連結及び個別業績予想の修正、並びに期末配当予想の修正に関するお知らせ |
| 11/14 | 1,891 | 1,960 | 1,862 | 1,910 | +0.69% | 181,400 | 637億1576万 | +2.03% |
| 11/13 | 1,903 | 1,908 | 1,885 | 1,897 | +0.26% | 43,900 | 632億8209万 | +1.44% |
| 11/12 | 1,889 | 1,904 | 1,886 | 1,892 | +0.96% | 64,400 | 631億1530万 | +1.18% |
| 11/11 | （IR情報）10:00 ホクトのマイタケを使ったレトルト商品も「短鎖脂肪酸普及協会」認定商品に！ |
| 11/11 | 1,875 | 1,882 | 1,853 | 1,874 | -0.37% | 46,300 | 625億1484万 | +0.27% |
| 11/10 | 1,880 | 1,885 | 1,872 | 1,881 | +0.16% | 38,300 | 627億4835万 | +0.7% |
| 11/07 | 1,852 | 1,878 | 1,852 | 1,878 | +1.4% | 37,400 | 626億4827万 | +0.59% |
| 11/06 | 1,853 | 1,862 | 1,847 | 1,852 | -0.22% | 29,000 | 617億8094万 | -0.8% |
| 11/05 | 1,840 | 1,864 | 1,830 | 1,856 | +1.03% | 79,000 | 619億1437万 | -0.7% |
| 11/04 | 1,820 | 1,844 | 1,817 | 1,837 | +0.71% | 45,000 | 612億8055万 | -1.87% |
| 10/31 | （IR情報）10:00 ホクトのエリンギが２６年ぶりにリニューアル！ |
| 10/31 | 1,851 | 1,851 | 1,818 | 1,824 | -1.35% | 51,800 | 608億4688万 | -2.82% |
| 10/30 | 1,844 | 1,857 | 1,840 | 1,849 | +0.16% | 47,600 | 616億8086万 | -1.7% |
| 10/29 | 1,871 | 1,871 | 1,846 | 1,846 | -1.7% | 47,300 | 615億8078万 | -2.02% |
| 10/28 | 1,886 | 1,886 | 1,868 | 1,878 | -0.74% | 42,200 | 626億4827万 | -0.48% |
| 10/27 | 1,892 | 1,902 | 1,892 | 1,892 | +0.11% | 30,300 | 631億1530万 | +0.21% |
| 10/24 | 1,897 | 1,900 | 1,883 | 1,890 | -0.32% | 40,900 | 630億4858万 | -0.05% |
| 10/23 | 1,877 | 1,896 | 1,874 | 1,896 | +1.01% | 32,000 | 632億4873万 | +0.11% |
| 10/22 | 1,872 | 1,885 | 1,869 | 1,877 | 0% | 64,800 | 626億1491万 | -1.05% |
| 10/21 | 1,882 | 1,884 | 1,875 | 1,877 | 0% | 29,700 | 626億1491万 | -1.16% |
| 10/20 | 1,895 | 1,898 | 1,871 | 1,877 | +0.05% | 31,500 | 626億1491万 | -1.26% |
| 10/17 | 1,863 | 1,880 | 1,863 | 1,876 | +0.59% | 28,600 | 625億8155万 | -1.42% |
| 10/16 | 1,860 | 1,871 | 1,860 | 1,865 | -0.32% | 22,900 | 622億1460万 | -2.1% |
| 10/15 | 1,872 | 1,874 | 1,861 | 1,871 | +0.7% | 29,500 | 624億1476万 | -1.89% |
| 10/14 | 1,852 | 1,866 | 1,846 | 1,858 | -0.48% | 48,400 | 619億8109万 | -2.62% |
| 10/10 | 1,855 | 1,867 | 1,846 | 1,867 | -0.37% | 68,100 | 622億8132万 | -2.25% |
| 10/09 | （IR情報）11:00 【新発売】『急速冷凍きのこ とれたて1番♪』 採れたての美味しさ！国産で安心！すぐに使えて便利！ |
| 10/09 | 1,876 | 1,891 | 1,866 | 1,874 | -0.11% | 48,000 | 625億1484万 | -1.94% |
| 10/08 | 1,885 | 1,905 | 1,876 | 1,876 | -0.48% | 51,700 | 625億8155万 | -1.78% |
| 10/07 | 1,880 | 1,888 | 1,872 | 1,885 | +0.8% | 43,000 | 628億8179万 | -1.31% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
