| 2025 |
| 04/30 | 1,699 | 1,747 | 1,693 | 1,699 | +0.59% | 288,000 | 887億9766万 | +1.98% |
| 04/28 | 1,738 | 1,754 | 1,680 | 1,689 | -1.52% | 358,400 | 882億7501万 | +1.62% |
| 04/25 | 1,699 | 1,748 | 1,681 | 1,715 | +2.27% | 488,800 | 896億3389万 | +3.44% |
| 04/24 | 1,781 | 1,781 | 1,657 | 1,677 | -6.57% | 659,500 | 876億4784万 | +1.39% |
| 04/23 | 1,820 | 1,835 | 1,786 | 1,795 | -0.06% | 267,000 | 938億1507万 | +8.79% |
| 04/22 | 1,800 | 1,811 | 1,777 | 1,796 | +0.34% | 243,100 | 938億6733万 | +9.58% |
| 04/21 | 1,720 | 1,795 | 1,717 | 1,790 | +2.11% | 333,600 | 935億5374万 | +9.82% |
| 04/18 | 1,724 | 1,755 | 1,710 | 1,753 | +1.27% | 330,200 | 916億1995万 | +8.01% |
| 04/17 | 1,790 | 1,800 | 1,720 | 1,731 | -3.03% | 477,500 | 904億7013万 | +7.25% |
| 04/16 | 1,800 | 1,837 | 1,761 | 1,785 | -0.72% | 452,600 | 932億9242万 | +11.01% |
| 04/15 | 1,809 | 1,868 | 1,794 | 1,798 | +0.62% | 398,300 | 939億7186万 | +12.66% |
| 04/14 | 1,807 | 1,854 | 1,780 | 1,787 | -0.45% | 479,000 | 933億9695万 | +13.03% |
| 04/11 | 1,734 | 1,799 | 1,714 | 1,795 | +3.76% | 616,300 | 938億1507万 | +14.48% |
| 04/10 | 1,697 | 1,736 | 1,649 | 1,730 | +3.97% | 704,100 | 904億1786万 | +11.25% |
| 04/09 | 1,590 | 1,677 | 1,569 | 1,664 | +5.05% | 784,400 | 869億6840万 | +7.56% |
| 04/08 | 1,526 | 1,636 | 1,526 | 1,584 | +10.31% | 511,900 | 827億8722万 | +2.66% |
| 04/07 | 1,491 | 1,538 | 1,429 | 1,436 | -10.86% | 856,200 | 750億5205万 | -7.06% |
| 04/04 | 1,521 | 1,618 | 1,521 | 1,611 | +6.48% | 888,100 | 841億9837万 | +3.94% |
| 04/03 | 11:00 【新発売】強炭酸水「OZA SODA」に「エナジードリンク風味」が数量限定で登場！ |
| 04/03 | 1,490 | 1,555 | 1,490 | 1,513 | -1.11% | 412,300 | 790億7643万 | -2.39% |
| 04/02 | 1,555 | 1,565 | 1,527 | 1,530 | +0.66% | 299,000 | 799億6493万 | -1.61% |
| 04/01 | 1,500 | 1,562 | 1,480 | 1,520 | +0.73% | 270,100 | 794億4228万 | -2.5% |
| 03/31 | 1,540 | 1,567 | 1,502 | 1,509 | -2.01% | 445,700 | 788億6737万 | -3.95% |
| 03/28 | 1,569 | 1,590 | 1,523 | 1,540 | -3.33% | 420,600 | 804億8758万 | -2.84% |
| 03/27 | 17:00 当社株式の貸借銘柄選定に関するお知らせ |
| 03/27 | 1,610 | 1,617 | 1,570 | 1,593 | -0.44% | 234,500 | 832億5760万 | +0.13% |
| 03/26 | 1,620 | 1,628 | 1,585 | 1,600 | -0.5% | 353,800 | 836億2346万 | +0.19% |
| 03/25 | 1,605 | 1,634 | 1,598 | 1,608 | +0.44% | 260,700 | 840億4157万 | +0.19% |
| 03/24 | 1,645 | 1,650 | 1,589 | 1,601 | -0.68% | 315,000 | 836億7572万 | -0.99% |
| 03/21 | 1,588 | 1,648 | 1,582 | 1,612 | +3.07% | 513,800 | 842億5063万 | -1.65% |
| 03/19 | 1,569 | 1,594 | 1,540 | 1,564 | +2.29% | 276,800 | 817億4193万 | -5.84% |
| 03/18 | 1,570 | 1,570 | 1,520 | 1,529 | -2.49% | 416,100 | 799億1267万 | -9.15% |
| 03/17 | 1,607 | 1,623 | 1,555 | 1,568 | -2.31% | 408,100 | 819億5099万 | -8.09% |
| 03/14 | 1,503 | 1,611 | 1,492 | 1,605 | +4.49% | 458,500 | 838億8478万 | -7.17% |
| 03/13 | 1,603 | 1,619 | 1,521 | 1,536 | -2.48% | 462,500 | 802億7852万 | -12.23% |
| 03/12 | 1,478 | 1,621 | 1,478 | 1,575 | +5.35% | 854,400 | 823億1684万 | -11.22% |
| 03/11 | 1,423 | 1,509 | 1,423 | 1,495 | +5.36% | 574,200 | 781億3567万 | -16.71% |
| 03/10 | 1,472 | 1,490 | 1,398 | 1,419 | -3.73% | 446,000 | 741億6355万 | -22.08% |
| 03/07 | 1,455 | 1,498 | 1,450 | 1,474 | +0.27% | 460,300 | 770億3811万 | -20.45% |
| 03/06 | 1,528 | 1,563 | 1,466 | 1,470 | -3.8% | 466,400 | 768億2905万 | -22.02% |
| 03/05 | 1,576 | 1,595 | 1,515 | 1,528 | -2.3% | 472,600 | 798億6040万 | -20.25% |
| 03/04 | 1,616 | 1,624 | 1,554 | 1,564 | -4.28% | 510,400 | 817億4193万 | -19.55% |
| 03/03 | 1,649 | 1,679 | 1,622 | 1,634 | +4.68% | 621,200 | 854億46万 | -17.14% |
| 02/28 | 1,627 | 1,639 | 1,544 | 1,561 | -3.1% | 1,639,700 | 815億8514万 | -21.83% |
| 02/27 | 1,632 | 1,642 | 1,573 | 1,611 | -1.35% | 566,500 | 841億9837万 | -20.44% |
| 02/26 | 1,673 | 1,686 | 1,603 | 1,633 | 0% | 540,700 | 853億4819万 | -20.34% |
| 02/25 | 1,800 | 1,816 | 1,629 | 1,633 | -10.08% | 922,200 | 853億4819万 | -21.3% |
| 02/21 | 1,832 | 1,858 | 1,773 | 1,816 | -2.31% | 474,300 | 949億1262万 | -13.61% |
| 02/20 | 1,814 | 1,867 | 1,767 | 1,859 | +9.55% | 780,200 | 971億5554万 | -12.44% |
| 02/19 | 1,714 | 1,759 | 1,660 | 1,697 | -1.91% | 665,700 | 886億8906万 | -20.74% |
| 02/18 | 1,768 | 1,790 | 1,720 | 1,730 | -3.78% | 526,500 | 904億1371万 | -20.17% |
| 02/17 | 1,829 | 1,858 | 1,770 | 1,798 | -5.81% | 861,800 | 939億6755万 | -17.9% |
| 02/14 | 1,935 | 1,993 | 1,850 | 1,909 | -11.17% | 1,081,400 | 997億6866万 | -13.66% |
| 02/13 | 16:00 2025年3月期第3四半期決算補足説明資料 |
| 02/13 | 16:00 2025年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 2,200 | 2,210 | 2,130 | 2,149 | -1.06% | 322,900 | 1123億1160万 | -3.55% |
| 02/12 | 2,100 | 2,172 | 2,084 | 2,172 | +3.38% | 311,300 | 1135億1363万 | -2.69% |
| 02/10 | 9:30 【新商品】 災害時の備蓄品に最適！長期保存水『富山きときと保存水』が登場 |
| 02/10 | 2,092 | 2,118 | 2,062 | 2,101 | -0.94% | 165,400 | 1098億301万 | -6.04% |
| 02/07 | 2,145 | 2,170 | 2,121 | 2,121 | -0.38% | 121,700 | 1108億4826万 | -5.4% |
| 02/06 | 2,146 | 2,195 | 2,105 | 2,129 | -0.79% | 172,100 | 1112億6636万 | -5.38% |
| 02/05 | 2,140 | 2,173 | 2,127 | 2,146 | +1.32% | 206,900 | 1121億5481万 | -4.71% |
| 02/04 | 2,117 | 2,150 | 2,104 | 2,118 | +0.05% | 155,800 | 1106億9147万 | -6.03% |
| 02/03 | 2,132 | 2,150 | 2,104 | 2,117 | -1.4% | 226,000 | 1106億3921万 | -6.29% |
| 01/31 | 2,163 | 2,205 | 2,123 | 2,147 | -2.67% | 277,200 | 1122億708万 | -5.25% |
| 01/30 | 2,274 | 2,288 | 2,205 | 2,206 | -2.99% | 172,400 | 1152億9055万 | -2.9% |
| 01/29 | 2,221 | 2,286 | 2,218 | 2,274 | +1.16% | 218,400 | 1188億4438万 | +0.09% |
| 01/28 | 2,218 | 2,259 | 2,210 | 2,248 | +0.99% | 134,700 | 1174億8556万 | -0.84% |
| 01/27 | 2,280 | 2,288 | 2,223 | 2,226 | -1.46% | 173,600 | 1163億3579万 | -1.72% |
| 01/24 | 2,294 | 2,300 | 2,236 | 2,259 | -0.7% | 148,600 | 1180億6045万 | -0.31% |
| 01/23 | 2,273 | 2,293 | 2,214 | 2,275 | +0.98% | 197,000 | 1188億9665万 | +0.31% |
| 01/22 | 2,250 | 2,280 | 2,243 | 2,253 | +0.76% | 140,300 | 1177億4688万 | -0.79% |
| 01/21 | 2,286 | 2,286 | 2,228 | 2,236 | -1.28% | 127,700 | 1168億5842万 | -1.71% |
| 01/20 | 2,299 | 2,330 | 2,261 | 2,265 | -1.82% | 163,000 | 1183億7402万 | -0.61% |
| 01/17 | 2,301 | 2,328 | 2,213 | 2,307 | -0.9% | 358,600 | 1205億6904万 | +0.92% |
| 01/16 | 2,343 | 2,398 | 2,324 | 2,328 | +0.17% | 295,800 | 1216億6655万 | +1.62% |
| 01/15 | 2,295 | 2,358 | 2,283 | 2,324 | -0.09% | 247,000 | 1214億5750万 | +1.18% |
| 01/14 | 2,347 | 2,378 | 2,291 | 2,326 | -0.04% | 295,900 | 1215億6202万 | +1.04% |
| 01/10 | 2,310 | 2,349 | 2,288 | 2,327 | +0.91% | 208,000 | 1216億1428万 | +0.74% |
| 01/09 | 2,344 | 2,354 | 2,287 | 2,306 | -1.07% | 255,500 | 1205億1678万 | -0.35% |
| 01/08 | 11:00 【新発売】強炭酸水「OZA SODA」に「シリカ」が数量限定で登場！ |
| 01/08 | 2,255 | 2,350 | 2,230 | 2,331 | +3.46% | 283,600 | 1218億2333万 | +0.43% |
| 01/07 | 2,316 | 2,316 | 2,248 | 2,253 | -0.57% | 182,100 | 1177億4688万 | -3.14% |
| 01/06 | 16:00 連結子会社事業譲受完了のお知らせ |
| 01/06 | 2,324 | 2,324 | 2,236 | 2,266 | -0.35% | 265,300 | 1184億2629万 | -2.91% |
| 2024 |
| 12/30 | 2,312 | 2,335 | 2,272 | 2,274 | -1% | 266,400 | 1188億4438万 | -2.9% |
| 12/27 | 2,283 | 2,306 | 2,229 | 2,297 | +4.93% | 479,500 | 1200億4642万 | -2.26% |
| 12/26 | 2,209 | 2,209 | 2,157 | 2,189 | -0.23% | 223,900 | 1144億209万 | -7.09% |
| 12/25 | 2,253 | 2,265 | 2,181 | 2,194 | -2.58% | 222,900 | 1146億6340万 | -7.19% |
| 12/24 | 17:00 固定資産の取得(御殿場工場飲料製造ライン増設)に関するお知らせ |
| 12/24 | 2,246 | 2,279 | 2,195 | 2,252 | -1.1% | 210,600 | 1176億9461万 | -5.14% |
| 12/23 | 2,293 | 2,324 | 2,234 | 2,277 | -1.51% | 252,600 | 1190億117万 | -4.33% |
| 12/20 | 2,219 | 2,338 | 2,219 | 2,312 | +5.09% | 588,600 | 1208億3035万 | -2.94% |
| 12/19 | 2,115 | 2,238 | 2,101 | 2,200 | +2.9% | 316,000 | 1149億7698万 | -7.72% |
| 12/18 | 2,215 | 2,219 | 2,115 | 2,138 | -3.17% | 566,000 | 1117億3672万 | -10.54% |
| 12/17 | 2,251 | 2,267 | 2,201 | 2,208 | -2.26% | 350,100 | 1153億9507万 | -7.3% |
| 12/16 | 2,301 | 2,306 | 2,237 | 2,259 | -1.83% | 382,600 | 1180億6045万 | -4.8% |
| 12/13 | 2,321 | 2,345 | 2,278 | 2,301 | -2.25% | 403,000 | 1202億5546万 | -2.5% |
| 12/12 | 2,367 | 2,430 | 2,341 | 2,354 | 0% | 270,600 | 1230億2536万 | +0.47% |
| 12/11 | 9:30 「熊野古道トレイルランニングレース2024」に協賛しました！ ～ランナーの皆様を、ナチュラルミネラルウォーターを通じて応援します～ |
| 12/11 | 2,343 | 2,414 | 2,330 | 2,354 | +0.81% | 395,800 | 1230億2536万 | +1.33% |
| 12/10 | 2,399 | 2,439 | 2,313 | 2,335 | -4.3% | 330,600 | 1220億3238万 | +1.48% |
| 12/09 | 2,423 | 2,475 | 2,402 | 2,440 | +0.91% | 218,900 | 1275億1992万 | +7.16% |
| 12/06 | 2,453 | 2,470 | 2,406 | 2,418 | -2.54% | 198,600 | 1263億7015万 | +7.47% |
| 12/05 | 2,477 | 2,520 | 2,433 | 2,481 | +0.85% | 410,800 | 1296億6267万 | +11.56% |
| 12/04 | 2,533 | 2,537 | 2,419 | 2,460 | -2.65% | 376,300 | 1285億6516万 | +11.87% |
| 12/03 | 2,441 | 2,535 | 2,419 | 2,527 | +4.21% | 477,200 | 1320億6674万 | +16.29% |
| 12/02 | 2,475 | 2,477 | 2,385 | 2,425 | -2.69% | 377,000 | 1267億3599万 | +13.16% |
| 11/29 | 2,465 | 2,505 | 2,430 | 2,492 | +1.8% | 257,500 | 1302億3756万 | +17.94% |
