| 2026 |
| 07/31 | 1,532 | 1,577 | 1,524 | 1,554 | +1.3% | 3,400 | 119億6580万 | +0.78% |
| 07/30 | 1,525 | 1,536 | 1,525 | 1,534 | +0.66% | 3,100 | 118億1180万 | -0.26% |
| 07/29 | 1,506 | 1,537 | 1,506 | 1,524 | +0.4% | 2,100 | 117億3480万 | -0.65% |
| 07/28 | 1,518 | 1,518 | 1,503 | 1,518 | 0% | 1,300 | 116億8860万 | -0.78% |
| 07/27 | 1,536 | 1,536 | 1,518 | 1,518 | -1.81% | 3,400 | 116億8860万 | -0.52% |
| 07/24 | 1,525 | 1,546 | 1,506 | 1,546 | +1.38% | 3,800 | 119億420万 | +1.64% |
| 07/23 | 1,520 | 1,545 | 1,517 | 1,525 | -0.39% | 4,700 | 117億4250万 | +0.59% |
| 07/22 | 1,563 | 1,563 | 1,512 | 1,531 | -1.98% | 5,700 | 117億8870万 | +1.39% |
| 07/21 | 1,502 | 1,569 | 1,500 | 1,562 | +5.54% | 6,400 | 120億2740万 | +3.86% |
| 07/17 | 1,542 | 1,542 | 1,462 | 1,480 | -4.39% | 11,700 | 113億9600万 | -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 | 119億1960万 | +3.61% |
| 07/15 | 1,550 | 1,610 | 1,550 | 1,570 | +1.29% | 13,900 | 120億8900万 | +5.65% |
| 07/14 | 1,556 | 1,590 | 1,544 | 1,550 | -0.39% | 5,000 | 119億3500万 | +4.8% |
| 07/13 | 1,650 | 1,650 | 1,556 | 1,556 | -6.66% | 9,300 | 119億8120万 | +5.71% |
| 07/10 | 1,648 | 1,690 | 1,630 | 1,667 | +2.33% | 32,300 | 128億3590万 | +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 | 125億4330万 | +12.19% |
| 07/08 | 1,542 | 1,600 | 1,540 | 1,574 | +2.14% | 4,900 | 121億1980万 | +9.15% |
| 07/07 | 1,602 | 1,610 | 1,541 | 1,541 | -3.08% | 6,900 | 118億6570万 | +7.54% |
| 07/06 | 1,567 | 1,615 | 1,566 | 1,590 | +1.53% | 9,900 | 122億4300万 | +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 | 120億5820万 | +10.52% |
| 07/02 | 1,522 | 1,549 | 1,511 | 1,549 | +2.92% | 5,500 | 119億2730万 | +9.94% |
| 07/01 | 1,500 | 1,517 | 1,500 | 1,505 | +0.87% | 2,700 | 115億8850万 | +7.35% |
| 06/30 | 1,488 | 1,492 | 1,474 | 1,492 | +0.27% | 5,000 | 114億8840万 | +6.88% |
| 06/29 | 1,445 | 1,488 | 1,445 | 1,488 | +2.98% | 1,900 | 114億5760万 | +6.97% |
| 06/26 | 1,445 | 1,447 | 1,436 | 1,445 | 0% | 2,100 | 111億2650万 | +4.26% |
| 06/25 | 1,428 | 1,445 | 1,428 | 1,445 | +1.33% | 2,000 | 111億2650万 | +4.56% |
| 06/24 | 1,420 | 1,426 | 1,420 | 1,426 | +0.49% | 1,200 | 109億8020万 | +3.41% |
| 06/23 | 1,423 | 1,427 | 1,414 | 1,419 | -0.07% | 3,100 | 109億2630万 | +3.13% |
| 06/22 | 1,420 | 1,420 | 1,411 | 1,420 | +0.71% | 1,400 | 109億3400万 | +3.42% |
| 06/19 | 1,409 | 1,410 | 1,404 | 1,410 | -0.42% | 900 | 108億5700万 | +2.92% |
| 06/18 | 1,380 | 1,416 | 1,380 | 1,416 | +2.68% | 5,400 | 109億320万 | +3.58% |
| 06/17 | 1,391 | 1,391 | 1,373 | 1,379 | -0.43% | 2,800 | 106億1830万 | +1.17% |
| 06/16 | 1,394 | 1,394 | 1,384 | 1,385 | -0.57% | 1,900 | 106億6450万 | +1.69% |
| 06/15 | 1,374 | 1,398 | 1,374 | 1,393 | +1.31% | 3,000 | 107億2610万 | +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 | 105億8750万 | +1.1% |
| 06/11 | 1,370 | 1,374 | 1,369 | 1,369 | -0.58% | 2,400 | 105億4130万 | +0.74% |
| 06/10 | 1,379 | 1,386 | 1,364 | 1,377 | -0.22% | 9,700 | 106億290万 | +1.4% |
| 06/09 | 1,380 | 1,380 | 1,368 | 1,380 | +0.88% | 1,200 | 106億2600万 | +1.77% |
| 06/08 | 1,373 | 1,374 | 1,368 | 1,368 | +0.29% | 1,600 | 105億3360万 | +1.03% |
| 06/05 | 1,360 | 1,370 | 1,360 | 1,364 | +0.15% | 2,000 | 105億280万 | +0.89% |
| 06/04 | 1,367 | 1,367 | 1,359 | 1,362 | -0.07% | 2,200 | 104億8740万 | +0.89% |
| 06/03 | 1,369 | 1,369 | 1,363 | 1,363 | -0.44% | 900 | 104億9510万 | +0.96% |
| 06/02 | 1,362 | 1,369 | 1,360 | 1,369 | +0.51% | 4,300 | 105億4130万 | +1.48% |
| 06/01 | 1,369 | 1,369 | 1,358 | 1,362 | -0.51% | 3,000 | 104億8740万 | +1.19% |
| 05/29 | 1,360 | 1,369 | 1,357 | 1,369 | -0.07% | 1,100 | 105億4130万 | +1.78% |
| 05/28 | 1,369 | 1,370 | 1,352 | 1,370 | +0.96% | 1,300 | 105億4900万 | +1.93% |
| 05/27 | 1,355 | 1,370 | 1,355 | 1,357 | -0.95% | 1,700 | 104億4890万 | +0.97% |
| 05/26 | 1,352 | 1,371 | 1,352 | 1,370 | +1.48% | 1,600 | 105億4900万 | +2.01% |
| 05/25 | 1,355 | 1,365 | 1,350 | 1,350 | -0.37% | 2,800 | 103億9500万 | +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 | 104億3350万 | +0.89% |
| 05/21 | 1,355 | 1,373 | 1,353 | 1,355 | 0% | 1,700 | 104億3350万 | +0.82% |
| 05/20 | 1,358 | 1,358 | 1,340 | 1,355 | +1.12% | 1,300 | 104億3350万 | +0.74% |
| 05/19 | 1,346 | 1,372 | 1,340 | 1,340 | -0.45% | 2,500 | 103億1800万 | -0.45% |
| 05/18 | 1,347 | 1,364 | 1,345 | 1,346 | 0% | 2,500 | 103億6420万 | -0.07% |
| 05/15 | 1,370 | 1,370 | 1,340 | 1,346 | +3.06% | 6,400 | 103億6420万 | -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 | 100億5620万 | -3.26% |
| 05/13 | 1,362 | 1,370 | 1,350 | 1,367 | +0.37% | 2,300 | 105億2590万 | +0.96% |
| 05/12 | 1,371 | 1,374 | 1,362 | 1,362 | -0.66% | 900 | 104億8740万 | +0.52% |
| 05/11 | 1,345 | 1,378 | 1,345 | 1,371 | +2.24% | 4,700 | 105億5670万 | +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 |
| 05/08 | 1,351 | 1,351 | 1,338 | 1,341 | -0.74% | 4,100 | 103億2570万 | -1.11% |
| 05/07 | 1,377 | 1,386 | 1,351 | 1,351 | +1.58% | 8,500 | 104億270万 | -0.66% |
| 05/01 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 05/01 | 1,326 | 1,332 | 1,326 | 1,330 | +0.76% | 800 | 102億4100万 | -2.64% |
| 04/30 | 1,326 | 1,326 | 1,315 | 1,320 | -0.6% | 8,800 | 101億6400万 | -3.86% |
| 04/28 | 1,310 | 1,339 | 1,307 | 1,328 | +1.3% | 3,300 | 102億2560万 | -3.7% |
| 04/27 | 1,339 | 1,339 | 1,311 | 1,311 | -2.6% | 3,100 | 100億9470万 | -5.27% |
| 04/24 | 1,347 | 1,372 | 1,309 | 1,346 | +0.52% | 5,700 | 103億6420万 | -3.17% |
| 04/23 | 1,310 | 1,339 | 1,303 | 1,339 | +2.06% | 2,100 | 103億1030万 | -4.01% |
| 04/22 | 1,334 | 1,334 | 1,303 | 1,312 | -1.87% | 3,800 | 101億240万 | -6.29% |
| 04/21 | （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10日より一般発売開始 |
| 04/21 | 1,345 | 1,345 | 1,316 | 1,337 | -0.67% | 3,400 | 102億9490万 | -4.98% |
| 04/20 | 1,350 | 1,350 | 1,342 | 1,346 | -0.15% | 1,700 | 103億6420万 | -4.67% |
| 04/17 | 1,351 | 1,351 | 1,341 | 1,348 | -0.52% | 3,600 | 103億7960万 | -4.8% |
| 04/16 | 1,357 | 1,372 | 1,355 | 1,355 | -0.15% | 1,600 | 104億3350万 | -4.64% |
| 04/15 | 1,359 | 1,373 | 1,356 | 1,357 | -0.29% | 2,200 | 104億4890万 | -4.77% |
| 04/14 | 1,380 | 1,380 | 1,355 | 1,361 | -1.38% | 3,000 | 104億7970万 | -4.76% |
| 04/13 | 1,377 | 1,381 | 1,371 | 1,380 | +0.22% | 900 | 106億2600万 | -3.7% |
| 04/10 | 1,372 | 1,385 | 1,372 | 1,377 | +0.36% | 2,200 | 106億290万 | -4.11% |
| 04/09 | 1,385 | 1,385 | 1,370 | 1,372 | -0.29% | 1,900 | 105億6440万 | -4.72% |
| 04/08 | 1,386 | 1,388 | 1,376 | 1,376 | 0% | 2,000 | 105億9520万 | -4.64% |
| 04/07 | 1,389 | 1,389 | 1,371 | 1,376 | -1.08% | 2,100 | 105億9520万 | -4.91% |
| 04/06 | 1,395 | 1,395 | 1,380 | 1,391 | -0.5% | 2,300 | 107億1070万 | -4.2% |
| 04/03 | 1,385 | 1,404 | 1,385 | 1,398 | +1.23% | 2,200 | 107億6460万 | -3.92% |
| 04/02 | 1,399 | 1,399 | 1,373 | 1,381 | +0.29% | 3,600 | 106億3370万 | -5.09% |
| 04/01 | （自社株買い）取締役会(2026年3月2日)での決議状況(取得期間2026年3月3日) |
| 04/01 | （IR情報）15:30 手軽に持ち運べる、お料理にも使える『皮ごと丸ごとおいしいごぼう茶粉末スティック』4月1日新発売 |
| 04/01 | （IR情報）15:30 ごぼう茶のあじかんが開発した機能性表示食品『Dr.ナグモのイヌリン青汁W』が4月1日より新発売 |
| 04/01 | 1,403 | 1,415 | 1,372 | 1,377 | -1.57% | 4,200 | 106億290万 | -5.49% |
| 03/31 | （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「RESET SOUP」がMakuakeで目標金額100%達成 |
| 03/31 | 1,419 | 1,419 | 1,399 | 1,399 | -1.82% | 5,300 | 107億7230万 | -4.11% |
| 03/30 | 1,443 | 1,443 | 1,401 | 1,425 | -5.5% | 5,800 | 109億7250万 | -2.26% |
| 03/27 | 1,500 | 1,508 | 1,493 | 1,508 | +0.53% | 10,300 | 116億1160万 | +3.5% |
| 03/26 | 1,485 | 1,500 | 1,469 | 1,500 | +1.42% | 6,300 | 115億5000万 | +3.31% |
| 03/25 | 1,454 | 1,480 | 1,454 | 1,479 | +1.72% | 4,000 | 113億8830万 | +2.21% |
| 03/24 | 1,470 | 1,488 | 1,454 | 1,454 | -0.41% | 2,000 | 111億9580万 | +0.69% |
| 03/23 | 1,468 | 1,475 | 1,460 | 1,460 | -0.54% | 3,900 | 112億4200万 | +1.32% |
| 03/19 | 1,472 | 1,473 | 1,468 | 1,468 | -0.27% | 1,700 | 113億360万 | +2.09% |
| 03/18 | 1,478 | 1,478 | 1,470 | 1,472 | -0.07% | 2,300 | 113億3440万 | +2.58% |
| 03/17 | 1,461 | 1,483 | 1,461 | 1,473 | +0.96% | 2,700 | 113億4210万 | +2.94% |
| 03/16 | 1,454 | 1,463 | 1,454 | 1,459 | +0.34% | 2,500 | 112億3430万 | +2.31% |
| 03/13 | 1,456 | 1,462 | 1,450 | 1,454 | -0.55% | 3,300 | 111億9580万 | +2.32% |
| 03/12 | （IR情報）12:00 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「RESET SOUP」をMakuakeで先行販売開始 |
| 03/12 | 1,463 | 1,463 | 1,456 | 1,462 | +0.41% | 1,600 | 112億5740万 | +3.18% |
| 03/11 | 1,463 | 1,463 | 1,456 | 1,456 | -0.48% | 2,500 | 112億1120万 | +3.04% |
| 03/10 | 1,450 | 1,463 | 1,448 | 1,463 | +0.14% | 6,200 | 112億6510万 | +3.83% |
| 03/09 | 1,464 | 1,464 | 1,435 | 1,461 | -0.48% | 9,000 | 112億4970万 | +4.06% |
| 03/06 | 1,463 | 1,470 | 1,461 | 1,468 | +0.14% | 3,700 | 113億360万 | +4.93% |
| 03/03 | （IR情報）9:45 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に関するお知らせ |
| 03/02 | （IR情報）16:30 自己株式の取得およ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 |
| 03/02 | （IR情報）15:00 組織変更および人事異動に関するお知らせ |
| 03/02 | （IR情報）15:00 代表取締役の異動に関するお知らせ |
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。
