日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,521	1,521	1,504	1,504	-1.12%	2,100	-	-2.08%
10/01	（IR情報）15:30 秋花粉やハウスダストによる鼻の不快感に内臓脂肪と高めのBMI値の改善もサポートするごぼう茶『機能性表示食品焙煎ごぼう茶鼻ケアサポート』10月1日新発売
10/01	1,530	1,530	1,521	1,521	-0.59%	1,500	-	-1.04%
09/30	1,535	1,545	1,530	1,530	-0.58%	1,600	-	-0.46%
09/29	1,550	1,550	1,530	1,539	-0.71%	2,900	-	+0.13%
09/28	1,570	1,575	1,550	1,550	-1.27%	10,100	-	+0.91%
09/25	1,560	1,592	1,530	1,570	+0.64%	6,800	-	+2.35%
09/24	1,550	1,566	1,550	1,560	+0.65%	5,100	-	+1.83%
09/18	1,540	1,565	1,540	1,550	+0.65%	4,900	-	+1.24%
09/17	1,530	1,540	1,523	1,540	+0.65%	2,600	-	+0.72%
09/16	1,530	1,540	1,530	1,530	+0.26%	800	-	+0.07%
09/15	1,534	1,540	1,525	1,526	-0.52%	2,100	-	-0.13%
09/14	1,533	1,540	1,530	1,534	-0.32%	1,700	-	+0.46%
09/11	1,538	1,539	1,531	1,539	0%	900	-	+0.79%
09/10	1,529	1,540	1,529	1,539	-0.06%	2,700	-	+0.85%
09/09	1,535	1,540	1,532	1,540	+0.33%	1,700	-	+0.98%
09/08	1,526	1,535	1,525	1,535	+0.46%	1,300	-	+0.72%
09/07	1,538	1,539	1,528	1,528	-0.2%	2,200	-	+0.26%
09/04	1,530	1,540	1,530	1,531	+0.07%	800	-	+0.33%
09/03	1,538	1,540	1,530	1,530	-0.13%	2,000	-	+0.26%
09/02	1,529	1,535	1,528	1,532	+0.13%	1,600	-	+0.46%
09/01	1,530	1,533	1,530	1,530	+0.26%	900	-	+0.33%
08/31	1,538	1,538	1,526	1,526	-0.39%	1,800	-	+0.13%
08/28	1,532	1,541	1,532	1,532	+0.13%	1,300	-	+0.46%
08/27	1,544	1,544	1,530	1,530	-0.78%	800	-	+0.33%
08/26	1,533	1,542	1,530	1,542	+0.59%	1,300	-	+1.11%
08/25	1,540	1,543	1,531	1,533	-0.45%	4,800	-	+0.46%
08/24	1,519	1,540	1,519	1,540	+1.38%	4,200	-	+1.05%
08/21	1,524	1,524	1,507	1,519	+0.66%	2,200	-	-0.33%
08/20	1,505	1,509	1,505	1,509	-0.07%	1,300	-	-1.11%
08/19	1,522	1,522	1,510	1,510	-0.66%	1,500	-	-1.18%
08/18	1,519	1,521	1,513	1,520	+0.07%	2,900	-	-0.59%
08/17	1,523	1,523	1,515	1,519	-0.26%	3,100	-	-1.04%
08/14	1,518	1,539	1,515	1,523	+0.33%	2,000	-	-1.1%
08/13	1,507	1,531	1,507	1,518	+0.8%	2,800	-	-1.56%
08/12	1,522	1,522	1,505	1,506	-0.66%	3,700	-	-2.4%
08/10	1,523	1,526	1,503	1,516	-0.46%	4,500	-	-1.94%
08/07	1,526	1,526	1,516	1,523	+0.46%	2,800	-	-1.61%
08/06	1,515	1,526	1,515	1,516	+0.07%	4,100	-	-2.13%
08/05	1,511	1,521	1,511	1,515	-0.26%	1,500	-	-2.19%
08/04	1,545	1,545	1,500	1,519	-1.68%	8,700	-	-1.87%
08/03	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/03	（IR情報）15:30 業績予想の修正に関するお知らせ
08/03	1,550	1,570	1,535	1,545	-0.58%	6,700	-	-0.06%
07/31	1,532	1,577	1,524	1,554	+1.3%	3,400	-	+0.78%
07/30	1,525	1,536	1,525	1,534	+0.66%	3,100	-	-0.26%
07/29	1,506	1,537	1,506	1,524	+0.4%	2,100	-	-0.65%
07/28	1,518	1,518	1,503	1,518	0%	1,300	-	-0.78%
07/27	1,536	1,536	1,518	1,518	-1.81%	3,400	-	-0.52%
07/24	1,525	1,546	1,506	1,546	+1.38%	3,800	-	+1.64%
07/23	1,520	1,545	1,517	1,525	-0.39%	4,700	-	+0.59%
07/22	1,563	1,563	1,512	1,531	-1.98%	5,700	-	+1.39%
07/21	1,502	1,569	1,500	1,562	+5.54%	6,400	-	+3.86%
07/17	1,542	1,542	1,462	1,480	-4.39%	11,700	-	-1.2%
07/16	（IR情報）15:30 Makuakeで目標金額の122%を達成した具沢山の食べるスープ「あじかんごぼう RESET SOUP」の本格展開をスタート
07/16	1,555	1,555	1,547	1,548	-1.4%	4,300	-	+3.61%
07/15	1,550	1,610	1,550	1,570	+1.29%	13,900	-	+5.65%
07/14	1,556	1,590	1,544	1,550	-0.39%	5,000	-	+4.8%
07/13	1,650	1,650	1,556	1,556	-6.66%	9,300	-	+5.71%
07/10	1,648	1,690	1,630	1,667	+2.33%	32,300	-	+13.87%
07/09	（IR情報）15:30 ごぼう、クロセチン、乳酸菌を配合し睡眠＆便通を改善するサプリメントを開発、あじかん『ごぼう茶プリちょう快眠』
07/09	1,595	1,631	1,584	1,629	+3.49%	6,100	-	+12.19%
07/08	1,542	1,600	1,540	1,574	+2.14%	4,900	-	+9.15%
07/07	1,602	1,610	1,541	1,541	-3.08%	6,900	-	+7.54%
07/06	1,567	1,615	1,566	1,590	+1.53%	9,900	-	+11.5%
07/03	（IR情報）15:30 大食いタレント・ギャル曽根が具沢山の食べるスープ「あじかんごぼう RESET SOUP」を実食！コラボYouTube動画を公開
07/03	1,550	1,569	1,541	1,566	+1.1%	7,000	-	+10.52%
07/02	1,522	1,549	1,511	1,549	+2.92%	5,500	-	+9.94%
07/01	1,500	1,517	1,500	1,505	+0.87%	2,700	-	+7.35%
06/30	1,488	1,492	1,474	1,492	+0.27%	5,000	-	+6.88%
06/29	1,445	1,488	1,445	1,488	+2.98%	1,900	-	+6.97%
06/26	1,445	1,447	1,436	1,445	0%	2,100	-	+4.26%
06/25	1,428	1,445	1,428	1,445	+1.33%	2,000	-	+4.56%
06/24	1,420	1,426	1,420	1,426	+0.49%	1,200	-	+3.41%
06/23	1,423	1,427	1,414	1,419	-0.07%	3,100	-	+3.13%
06/22	1,420	1,420	1,411	1,420	+0.71%	1,400	-	+3.42%
06/19	1,409	1,410	1,404	1,410	-0.42%	900	-	+2.92%
06/18	1,380	1,416	1,380	1,416	+2.68%	5,400	-	+3.58%
06/17	1,391	1,391	1,373	1,379	-0.43%	2,800	-	+1.17%
06/16	1,394	1,394	1,384	1,385	-0.57%	1,900	-	+1.69%
06/15	1,374	1,398	1,374	1,393	+1.31%	3,000	-	+2.35%
06/12	（IR情報）15:30 新物流センター建設(固定資産の取得)に関するお知らせ
06/12	1,370	1,375	1,370	1,375	+0.44%	500	-	+1.1%
06/11	1,370	1,374	1,369	1,369	-0.58%	2,400	-	+0.74%
06/10	1,379	1,386	1,364	1,377	-0.22%	9,700	-	+1.4%
06/09	1,380	1,380	1,368	1,380	+0.88%	1,200	-	+1.77%
06/08	1,373	1,374	1,368	1,368	+0.29%	1,600	-	+1.03%
06/05	1,360	1,370	1,360	1,364	+0.15%	2,000	-	+0.89%
06/04	1,367	1,367	1,359	1,362	-0.07%	2,200	-	+0.89%
06/03	1,369	1,369	1,363	1,363	-0.44%	900	-	+0.96%
06/02	1,362	1,369	1,360	1,369	+0.51%	4,300	-	+1.48%
06/01	1,369	1,369	1,358	1,362	-0.51%	3,000	-	+1.19%
05/29	1,360	1,369	1,357	1,369	-0.07%	1,100	-	+1.78%
05/28	1,369	1,370	1,352	1,370	+0.96%	1,300	-	+1.93%
05/27	1,355	1,370	1,355	1,357	-0.95%	1,700	-	+0.97%
05/26	1,352	1,371	1,352	1,370	+1.48%	1,600	-	+2.01%
05/25	1,355	1,365	1,350	1,350	-0.37%	2,800	-	+0.52%
05/22	（IR情報）15:30 ごぼう茶のあじかん、１食で１日分の食物繊維の1／2がとれる具沢山の食べるスープ「あじかんごぼう RESET SOUP」を5月22日より一般発売開始
05/22	1,355	1,363	1,345	1,355	0%	1,600	-	+0.89%
05/21	1,355	1,373	1,353	1,355	0%	1,700	-	+0.82%
05/20	1,358	1,358	1,340	1,355	+1.12%	1,300	-	+0.74%
05/19	1,346	1,372	1,340	1,340	-0.45%	2,500	-	-0.45%
05/18	1,347	1,364	1,345	1,346	0%	2,500	-	-0.07%
05/15	1,370	1,370	1,340	1,346	+3.06%	6,400	-	-0.22%
05/14	（IR情報）15:30 取締役の異動および役員人事に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算サマリー
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	1,349	1,370	1,306	1,306	-4.46%	5,300	-	-3.26%
05/13	1,362	1,370	1,350	1,367	+0.37%	2,300	-	+0.96%
05/12	1,371	1,374	1,362	1,362	-0.66%	900	-	+0.52%
05/11	1,345	1,378	1,345	1,371	+2.24%	4,700	-	+1.18%
05/08	（IR情報）15:30 【訂正とお詫び】ごぼう茶のあじかん、１食で１日分の食物繊維の1／2がとれる具沢山の食べるスープ「あじかんごぼう RESET SOUP」を5月10日より一般発売開始

あじかん（2907）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート