| 2024 |
| 03/12 | 1,651 | 1,675 | 1,648 | 1,675 | +1.21% | 3,300 | 27億1516万 | -6.27% |
| 03/11 | 1,700 | 1,705 | 1,650 | 1,655 | -2.36% | 6,700 | 26億8274万 | -7.75% |
| 03/08 | 1,710 | 1,718 | 1,695 | 1,695 | -0.29% | 3,800 | 27億4758万 | -5.94% |
| 03/07 | 1,710 | 1,739 | 1,699 | 1,700 | -0.58% | 2,500 | 27億5568万 | -5.97% |
| 03/06 | 1,708 | 1,720 | 1,700 | 1,710 | 0% | 2,200 | 27億7189万 | -5.73% |
| 03/05 | 1,752 | 1,752 | 1,689 | 1,710 | -3.12% | 7,800 | 27億7189万 | -5.99% |
| 03/04 | 1,780 | 1,780 | 1,756 | 1,765 | -1.18% | 5,800 | 28億6105万 | -3.23% |
| 03/01 | 1,795 | 1,806 | 1,785 | 1,786 | -0.5% | 3,900 | 28億9509万 | -2.24% |
| 02/29 | 1,800 | 1,800 | 1,790 | 1,795 | -0.44% | 2,600 | 29億968万 | -1.97% |
| 02/28 | 1,800 | 1,830 | 1,800 | 1,803 | +0.17% | 2,700 | 29億2265万 | -1.69% |
| 02/27 | 10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了並びに主要株主の異動に関するお知らせ |
| 02/27 | 1,821 | 1,836 | 1,800 | 1,800 | +0.84% | 7,600 | 29億1778万 | -1.96% |
| 02/26 | 16:00 公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 02/26 | 16:00 主要株主の異動に関するお知らせ |
| 02/26 | 15:40 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/26 | 15:30 資本提携契約の解消に関するお知らせ |
| 02/26 | 1,793 | 1,793 | 1,760 | 1,785 | -0.34% | 8,500 | 28億9347万 | -2.78% |
| 02/22 | 1,795 | 1,818 | 1,790 | 1,791 | -0.22% | 3,800 | 29億319万 | -2.5% |
| 02/21 | 1,797 | 1,840 | 1,795 | 1,795 | -0.11% | 4,300 | 29億968万 | -2.29% |
| 02/20 | 1,800 | 1,810 | 1,780 | 1,797 | -0.17% | 2,500 | 29億1292万 | -2.23% |
| 02/19 | 1,817 | 1,817 | 1,775 | 1,800 | -1.1% | 6,000 | 29億1778万 | -2.07% |
| 02/16 | 15:00 人事に関するお知らせ |
| 02/16 | 1,830 | 1,844 | 1,816 | 1,820 | -0.55% | 1,900 | 29億5020万 | -0.98% |
| 02/15 | 1,832 | 1,863 | 1,815 | 1,830 | -0.05% | 4,900 | 29億6641万 | -0.44% |
| 02/14 | 1,839 | 1,840 | 1,831 | 1,831 | 0% | 1,400 | 29億6803万 | -0.38% |
| 02/13 | 1,848 | 1,868 | 1,825 | 1,831 | +0.38% | 3,400 | 29億6803万 | -0.27% |
| 02/09 | 1,869 | 1,871 | 1,820 | 1,824 | -2.62% | 10,900 | 29億5669万 | -0.55% |
| 02/08 | 1,892 | 1,892 | 1,871 | 1,873 | -0.11% | 3,100 | 30億3611万 | +2.18% |
| 02/07 | 1,862 | 1,891 | 1,862 | 1,875 | +0.81% | 2,900 | 30億3936万 | +2.46% |
| 02/06 | 1,868 | 1,900 | 1,855 | 1,860 | -0.43% | 7,600 | 30億1504万 | +1.97% |
| 02/05 | 1,853 | 1,868 | 1,836 | 1,868 | +0.81% | 3,600 | 30億2801万 | +2.86% |
| 02/02 | 1,852 | 1,862 | 1,852 | 1,853 | +0.05% | 3,000 | 30億370万 | +2.72% |
| 02/01 | 1,843 | 1,852 | 1,836 | 1,852 | +0.22% | 1,600 | 30億207万 | +3.23% |
| 01/31 | 1,845 | 1,850 | 1,840 | 1,848 | +0.16% | 3,100 | 29億9559万 | +3.41% |
| 01/30 | 1,867 | 1,867 | 1,840 | 1,845 | -0.05% | 4,600 | 29億9073万 | +3.54% |
| 01/29 | 1,840 | 1,870 | 1,839 | 1,846 | +0.38% | 2,600 | 29億9235万 | +3.88% |
| 01/26 | 1,814 | 1,847 | 1,814 | 1,839 | +0.16% | 2,800 | 29億8100万 | +3.66% |
| 01/25 | 1,882 | 1,882 | 1,836 | 1,836 | -1.61% | 2,900 | 29億7614万 | +3.61% |
| 01/24 | 1,885 | 1,888 | 1,863 | 1,866 | -1.11% | 6,100 | 30億2477万 | +5.48% |
| 01/23 | 1,865 | 1,890 | 1,865 | 1,887 | +1.45% | 4,200 | 30億5881万 | +6.79% |
| 01/22 | 1,896 | 1,896 | 1,832 | 1,860 | +3.85% | 11,000 | 30億1504万 | +5.56% |
| 01/19 | 1,817 | 1,817 | 1,791 | 1,791 | -0.78% | 1,300 | 29億319万 | +1.82% |
| 01/18 | 1,818 | 1,818 | 1,791 | 1,805 | 0% | 1,700 | 29億2589万 | +2.62% |
| 01/17 | 1,794 | 1,806 | 1,794 | 1,805 | +0.11% | 1,900 | 29億2589万 | +2.67% |
| 01/16 | 1,817 | 1,820 | 1,790 | 1,803 | -0.17% | 4,800 | 29億2265万 | +2.5% |
| 01/15 | 1,816 | 1,816 | 1,794 | 1,806 | +0.39% | 4,300 | 29億2751万 | +2.61% |
| 01/12 | 1,815 | 1,852 | 1,776 | 1,799 | -0.88% | 12,800 | 29億1616万 | +2.22% |
| 01/11 | 15:00 2024年2月期第3四半期決算説明資料 |
| 01/11 | 15:00 2024年2月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/11 | 1,851 | 1,878 | 1,801 | 1,815 | -0.98% | 14,400 | 29億4210万 | +3.07% |
| 01/10 | 1,776 | 1,839 | 1,776 | 1,833 | +3.33% | 10,200 | 29億7128万 | +4.09% |
| 01/09 | 1,769 | 1,788 | 1,760 | 1,774 | -0.45% | 4,900 | 28億7564万 | +0.74% |
| 01/05 | 1,792 | 1,802 | 1,720 | 1,782 | -0.56% | 5,900 | 28億8860万 | +1.02% |
| 01/04 | 1,816 | 1,816 | 1,785 | 1,792 | -1.16% | 9,200 | 29億481万 | +1.41% |
| 2023 |
| 12/29 | 1,745 | 1,813 | 1,730 | 1,813 | +4.74% | 14,600 | 29億3886万 | +2.43% |
| 12/28 | 1,659 | 1,780 | 1,650 | 1,731 | +4.34% | 10,400 | 28億593万 | -2.37% |
| 12/27 | 1,557 | 1,690 | 1,503 | 1,659 | +6.76% | 14,600 | 26億8922万 | -6.75% |
| 12/26 | 1,602 | 1,610 | 1,548 | 1,554 | -4.13% | 11,700 | 25億1902万 | -13.09% |
| 12/25 | 1,673 | 1,673 | 1,621 | 1,621 | -3.11% | 11,900 | 26億2762万 | -10.09% |
| 12/22 | 1,701 | 1,701 | 1,651 | 1,673 | -1.88% | 6,900 | 27億1192万 | -7.77% |
| 12/21 | 1,702 | 1,727 | 1,688 | 1,705 | -1.5% | 3,700 | 27億6379万 | -6.52% |
| 12/20 | 1,770 | 1,785 | 1,703 | 1,731 | -2.2% | 7,800 | 28億593万 | -5.51% |
| 12/19 | 1,778 | 1,789 | 1,769 | 1,770 | -0.45% | 3,400 | 28億6915万 | -3.86% |
| 12/18 | 1,780 | 1,799 | 1,765 | 1,778 | -0.11% | 4,600 | 28億8212万 | -3.74% |
| 12/15 | 1,807 | 1,807 | 1,777 | 1,780 | -1.44% | 2,200 | 28億8536万 | -3.84% |
| 12/14 | 1,798 | 1,806 | 1,780 | 1,806 | +1.98% | 5,900 | 29億2751万 | -2.64% |
| 12/13 | 1,790 | 1,793 | 1,770 | 1,771 | -1.01% | 4,900 | 28億7077万 | -4.68% |
| 12/12 | 1,790 | 1,791 | 1,781 | 1,789 | +0.06% | 2,100 | 28億9995万 | -3.97% |
| 12/11 | 1,802 | 1,826 | 1,787 | 1,788 | +0.34% | 4,500 | 28億9833万 | -4.23% |
| 12/08 | 1,810 | 1,816 | 1,780 | 1,782 | -1.98% | 6,700 | 28億8860万 | -4.71% |
| 12/07 | 1,823 | 1,823 | 1,810 | 1,818 | -0.11% | 2,400 | 29億4696万 | -2.99% |
| 12/06 | 1,822 | 1,835 | 1,818 | 1,820 | -0.11% | 1,900 | 29億5020万 | -2.93% |
| 12/05 | 1,816 | 1,848 | 1,816 | 1,822 | +0.39% | 2,500 | 29億5344万 | -2.98% |
| 12/04 | 1,814 | 1,835 | 1,814 | 1,815 | +0.06% | 3,700 | 29億4210万 | -3.35% |
| 12/01 | 1,830 | 1,830 | 1,780 | 1,814 | -1.04% | 4,000 | 29億4048万 | -3.36% |
| 11/30 | 1,841 | 1,841 | 1,833 | 1,833 | -1.19% | 1,400 | 29億7128万 | -2.34% |
| 11/29 | 1,849 | 1,855 | 1,847 | 1,855 | +0.27% | 2,800 | 30億694万 | -0.91% |
| 11/28 | 1,863 | 1,875 | 1,850 | 1,850 | -1.07% | 3,000 | 29億9883万 | -1.02% |
| 11/27 | 1,883 | 1,890 | 1,870 | 1,870 | -0.69% | 4,300 | 30億3125万 | 0% |
| 11/24 | 10:30 数量限定商品「栗笹だんご」新発売!! |
| 11/24 | 1,887 | 1,918 | 1,883 | 1,883 | -0.21% | 1,800 | 30億5232万 | +0.59% |
| 11/22 | 1,900 | 1,914 | 1,886 | 1,887 | +0.05% | 900 | 30億5881万 | +0.86% |
| 11/21 | 1,919 | 1,919 | 1,886 | 1,886 | -1.72% | 3,800 | 30億5719万 | +0.59% |
| 11/20 | 1,915 | 1,925 | 1,915 | 1,919 | +0.73% | 700 | 31億1068万 | +1.97% |
| 11/17 | 1,918 | 1,918 | 1,902 | 1,905 | -0.52% | 1,700 | 30億8799万 | +0.47% |
| 11/16 | 1,926 | 1,940 | 1,914 | 1,915 | +0.1% | 700 | 31億420万 | -0.57% |
| 11/15 | 1,953 | 1,989 | 1,902 | 1,913 | -2.05% | 7,100 | 31億95万 | -2.25% |
| 11/14 | 1,913 | 1,953 | 1,900 | 1,953 | +1.77% | 5,000 | 31億6579万 | -1.61% |
| 11/13 | 1,897 | 1,919 | 1,885 | 1,919 | +1.8% | 800 | 31億1068万 | -4.53% |
| 11/10 | 1,878 | 1,885 | 1,860 | 1,885 | +0.8% | 1,400 | 30億5557万 | -7.51% |
| 11/09 | 1,898 | 1,929 | 1,870 | 1,870 | -0.85% | 3,700 | 30億3125万 | -9.49% |
| 11/08 | 1,900 | 1,901 | 1,871 | 1,886 | -0.26% | 4,200 | 30億5719万 | -9.98% |
| 11/07 | 1,870 | 1,938 | 1,870 | 1,891 | -0.26% | 2,800 | 30億6529万 | -10.93% |
| 11/06 | 12:00 ビバオール特設ページオープンならびにプロモーション動画公開のお知らせ |
| 11/06 | 1,868 | 1,925 | 1,868 | 1,896 | +1.5% | 4,900 | 30億7340万 | -11.81% |
| 11/02 | 1,861 | 1,869 | 1,847 | 1,868 | 0% | 2,100 | 30億2801万 | -14.19% |
| 11/01 | 1,859 | 1,878 | 1,850 | 1,868 | +0.48% | 2,100 | 30億2801万 | -15.21% |
| 10/31 | 1,870 | 1,883 | 1,840 | 1,859 | -0.91% | 5,300 | 30億1342万 | -16.6% |
| 10/30 | 1,832 | 1,901 | 1,832 | 1,876 | +2.4% | 7,000 | 30億4098万 | -16.84% |
| 10/27 | 1,797 | 1,900 | 1,781 | 1,832 | +1.55% | 6,900 | 29億6965万 | -19.68% |
| 10/26 | 1,789 | 1,810 | 1,751 | 1,804 | +0.33% | 8,400 | 29億2427万 | -21.87% |
| 10/25 | 1,722 | 1,800 | 1,720 | 1,798 | +4.41% | 8,500 | 29億1454万 | -23.2% |
| 10/24 | 11:00 懐かしの味「ビバオール」新発売!! |
| 10/24 | 1,722 | 1,740 | 1,603 | 1,722 | -2.16% | 25,600 | 27億9134万 | -27.43% |
| 10/23 | 1,891 | 1,891 | 1,710 | 1,760 | -6.88% | 10,800 | 28億5294万 | -26.79% |
| 10/20 | 1,940 | 1,954 | 1,881 | 1,890 | -1.82% | 7,600 | 30億6367万 | -22.38% |
| 10/19 | 1,840 | 1,952 | 1,831 | 1,925 | +4.51% | 16,500 | 31億2041万 | -21.75% |
| 10/18 | 1,958 | 1,958 | 1,815 | 1,842 | -7.81% | 29,200 | 29億8586万 | -25.76% |
| 10/17 | 2,057 | 2,058 | 1,998 | 1,998 | -3.34% | 8,400 | 32億3874万 | -20.27% |
| 10/16 | 2,250 | 2,255 | 1,905 | 2,067 | -8.21% | 45,700 | 33億5059万 | -18.17% |
| 10/13 | 2,559 | 2,559 | 2,218 | 2,252 | -15.27% | 54,200 | 36億5047万 | -11.41% |
| 10/12 | 15:00 2024年2月期第2四半期決算説明資料 |
| 10/12 | 15:00 2024年2月期第2四半期決算短信〔日本基準〕(非連結) |
