| 2024 |
| 04/30 | 1,177 | 1,183 | 1,167 | 1,182 | +0.68% | 7,600 | 151億9866万 | +1.03% |
| 04/26 | 1,183 | 1,183 | 1,162 | 1,174 | +0.6% | 13,600 | 150億9579万 | +0.34% |
| 04/25 | 1,176 | 1,185 | 1,150 | 1,167 | -0.85% | 26,200 | 150億578万 | -0.34% |
| 04/24 | 1,186 | 1,189 | 1,177 | 1,177 | -0.34% | 7,000 | 151億3437万 | +0.51% |
| 04/23 | 1,178 | 1,181 | 1,163 | 1,181 | +0.77% | 6,500 | 151億8580万 | +0.77% |
| 04/22 | 1,199 | 1,199 | 1,171 | 1,172 | +1.38% | 14,800 | 150億7007万 | +0.09% |
| 04/19 | 1,162 | 1,168 | 1,153 | 1,156 | -0.43% | 14,600 | 148億6434万 | -1.28% |
| 04/18 | 1,155 | 1,163 | 1,155 | 1,161 | +0.35% | 7,100 | 149億2863万 | -0.85% |
| 04/17 | 1,178 | 1,180 | 1,157 | 1,157 | -0.6% | 14,100 | 148億7720万 | -1.11% |
| 04/16 | 1,195 | 1,195 | 1,163 | 1,164 | -2.18% | 14,400 | 149億6721万 | -0.51% |
| 04/15 | 1,183 | 1,192 | 1,183 | 1,190 | +1.36% | 17,800 | 153億153万 | +1.71% |
| 04/12 | （IR情報）15:50 2024年2月期決算短信〔日本基準〕(連結) |
| 04/12 | （IR情報）15:50 プライム市場上場維持基準への適合に関するお知らせ |
| 04/12 | （IR情報）15:50 定款一部変更に関するお知らせ |
| 04/12 | 1,180 | 1,188 | 1,168 | 1,174 | +0.51% | 20,700 | 150億9579万 | +0.34% |
| 04/11 | 1,168 | 1,172 | 1,161 | 1,168 | -0.17% | 6,300 | 150億1864万 | -0.17% |
| 04/10 | 1,159 | 1,170 | 1,159 | 1,170 | +0.26% | 5,800 | 150億4436万 | 0% |
| 04/09 | 1,158 | 1,167 | 1,155 | 1,167 | +0.43% | 7,700 | 150億578万 | -0.26% |
| 04/08 | 1,150 | 1,162 | 1,144 | 1,162 | +1.57% | 13,700 | 149億4149万 | -0.68% |
| 04/05 | 1,151 | 1,155 | 1,142 | 1,144 | -1.38% | 10,200 | 147億1004万 | -2.31% |
| 04/04 | 1,157 | 1,160 | 1,150 | 1,160 | 0% | 12,600 | 149億1577万 | -1.11% |
| 04/03 | 1,165 | 1,167 | 1,148 | 1,160 | 0% | 18,600 | 149億1577万 | -1.28% |
| 04/02 | 1,168 | 1,170 | 1,160 | 1,160 | -0.26% | 11,600 | 149億1577万 | -1.53% |
| 04/01 | （IR情報）15:50 フォロー＆コメントでプレゼントが当たる！「＃牛角キムチでハピネス 新生活応援キャンペーン」を４月１日から実施 |
| 04/01 | （IR情報）15:50 一本一本丁寧に漬け込んだ糖絞り大根を食感の良い乱切り状に刻んだ「両名屋 匠の一本 きまぐれカット」を４月１日発売 |
| 04/01 | 1,180 | 1,185 | 1,163 | 1,163 | -1.69% | 12,900 | 149億5435万 | -1.61% |
| 03/29 | 1,177 | 1,185 | 1,177 | 1,183 | 0% | 14,500 | 152億1152万 | -0.34% |
| 03/28 | 1,194 | 1,195 | 1,176 | 1,183 | -0.92% | 18,200 | 152億1152万 | -0.59% |
| 03/27 | 1,186 | 1,197 | 1,186 | 1,194 | +0.67% | 26,100 | 153億5296万 | 0% |
| 03/26 | 1,181 | 1,188 | 1,175 | 1,186 | +0.17% | 11,900 | 152億5009万 | -0.84% |
| 03/25 | 1,191 | 1,194 | 1,184 | 1,184 | -0.59% | 14,300 | 152億2438万 | -1.25% |
| 03/22 | 1,177 | 1,192 | 1,174 | 1,191 | +1.1% | 24,000 | 153億1439万 | -1% |
| 03/21 | 1,189 | 1,189 | 1,178 | 1,178 | -0.42% | 20,600 | 151億4723万 | -2.32% |
| 03/19 | 1,177 | 1,183 | 1,169 | 1,183 | +1.2% | 12,100 | 152億1152万 | -2.31% |
| 03/18 | 1,169 | 1,176 | 1,166 | 1,169 | +0.43% | 10,700 | 150億3150万 | -3.71% |
| 03/15 | 1,153 | 1,167 | 1,150 | 1,164 | +0.78% | 11,100 | 149億6721万 | -4.51% |
| 03/14 | 1,150 | 1,155 | 1,141 | 1,155 | +0.35% | 13,800 | 148億5148万 | -5.64% |
| 03/13 | 1,160 | 1,160 | 1,141 | 1,151 | -0.17% | 15,700 | 148億5万 | -6.42% |
| 03/12 | 1,155 | 1,155 | 1,136 | 1,153 | -0.17% | 20,500 | 148億2576万 | -6.72% |
| 03/11 | 1,180 | 1,180 | 1,123 | 1,155 | -2.37% | 39,100 | 148億5148万 | -7% |
| 03/08 | 1,172 | 1,190 | 1,172 | 1,183 | +0.42% | 24,100 | 152億1152万 | -5.13% |
| 03/07 | 1,189 | 1,189 | 1,175 | 1,178 | -0.51% | 10,800 | 151億4723万 | -5.84% |
| 03/06 | 1,171 | 1,191 | 1,171 | 1,184 | +1.11% | 16,300 | 152億2438万 | -5.66% |
| 03/05 | 1,167 | 1,176 | 1,165 | 1,171 | +0.34% | 24,900 | 150億5722万 | -6.84% |
| 03/04 | 1,173 | 1,185 | 1,167 | 1,167 | -0.51% | 26,600 | 150億578万 | -7.38% |
| 03/01 | （IR情報）15:50 白菜を２度の下漬けの後、一つ一つ手作業でヤンニョムを塗り込んだこだわりの一品「両名屋 匠の一本 技ものキムチ」を３月１日発売 |
| 03/01 | 1,196 | 1,196 | 1,173 | 1,173 | -1.18% | 27,600 | 150億8293万 | -7.13% |
| 02/29 | （IR情報）15:50 埼玉県の発酵の複合施設「ＯＨ!!!～発酵、健康、食の魔法!!!～」にて『飯能ベーカリー ＰＯＣＯ－ＰＯＣＯ』を開業！ |
| 02/29 | 1,211 | 1,214 | 1,185 | 1,187 | -1.98% | 40,100 | 152億6295万 | -6.09% |
| 02/28 | 1,202 | 1,224 | 1,193 | 1,211 | -3.58% | 102,700 | 155億7155万 | -4.34% |
| 02/27 | 1,255 | 1,264 | 1,243 | 1,256 | +0.8% | 105,900 | 161億5018万 | -0.87% |
| 02/26 | 1,260 | 1,274 | 1,243 | 1,246 | -3.11% | 106,400 | 160億2160万 | -1.5% |
| 02/22 | 1,276 | 1,287 | 1,271 | 1,286 | +1.34% | 22,700 | 165億3594万 | +1.82% |
| 02/21 | 1,276 | 1,283 | 1,268 | 1,269 | +0.4% | 51,200 | 163億1734万 | +0.63% |
| 02/20 | 1,264 | 1,270 | 1,258 | 1,264 | +0.48% | 51,900 | 162億5305万 | +0.4% |
| 02/19 | 1,261 | 1,269 | 1,253 | 1,258 | -0.87% | 61,400 | 161億7590万 | 0% |
| 02/16 | 1,279 | 1,279 | 1,256 | 1,269 | +0.24% | 58,800 | 163億1734万 | +1.04% |
| 02/15 | 1,294 | 1,294 | 1,258 | 1,266 | -0.39% | 56,900 | 162億7877万 | +0.88% |
| 02/14 | 1,292 | 1,295 | 1,270 | 1,271 | -1.85% | 60,200 | 163億4306万 | +1.44% |
| 02/13 | （IR情報）15:50 個人投資家向け会社説明会動画及び資料公開のお知らせ |
| 02/13 | 1,300 | 1,301 | 1,282 | 1,295 | +1.09% | 61,800 | 166億5166万 | +3.52% |
| 02/09 | 1,300 | 1,304 | 1,275 | 1,281 | -0.54% | 79,800 | 164億7164万 | +2.64% |
| 02/08 | 1,301 | 1,301 | 1,276 | 1,288 | -0.54% | 54,100 | 165億6165万 | +3.45% |
| 02/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（9.04%） |
| 02/07 | 1,290 | 1,299 | 1,290 | 1,295 | +0.39% | 18,800 | 166億5166万 | +4.27% |
| 02/06 | 1,305 | 1,305 | 1,290 | 1,290 | -1.23% | 30,100 | 165億8737万 | +3.95% |
| 02/05 | 1,298 | 1,310 | 1,292 | 1,306 | +1.24% | 50,200 | 167億9310万 | +5.41% |
| 02/02 | 1,293 | 1,298 | 1,284 | 1,290 | -0.15% | 28,700 | 165億8737万 | +4.37% |
| 02/01 | 1,296 | 1,298 | 1,284 | 1,292 | +0.16% | 34,300 | 166億1309万 | +4.79% |
| 01/31 | 1,269 | 1,290 | 1,269 | 1,290 | +2.14% | 36,200 | 165億8737万 | +4.88% |
| 01/30 | 1,258 | 1,278 | 1,257 | 1,263 | +0.88% | 31,500 | 162億4019万 | +3.02% |
| 01/29 | 1,239 | 1,255 | 1,233 | 1,252 | +1.95% | 35,400 | 160億9875万 | +2.37% |
| 01/26 | 1,230 | 1,238 | 1,228 | 1,228 | -0.97% | 21,600 | 157億9015万 | +0.57% |
| 01/25 | 1,225 | 1,240 | 1,221 | 1,240 | +1.72% | 19,900 | 159億4445万 | +1.72% |
| 01/24 | 1,225 | 1,232 | 1,219 | 1,219 | -0.33% | 21,900 | 156億7442万 | +0.16% |
| 01/23 | 1,230 | 1,236 | 1,222 | 1,223 | -0.57% | 24,700 | 157億2585万 | +0.58% |
| 01/22 | 1,222 | 1,232 | 1,212 | 1,230 | +1.65% | 40,100 | 158億1586万 | +1.23% |
| 01/19 | 1,214 | 1,218 | 1,208 | 1,210 | +0.17% | 37,500 | 155億5870万 | -0.33% |
| 01/18 | 1,220 | 1,221 | 1,205 | 1,208 | -0.98% | 29,400 | 155億3298万 | -0.49% |
| 01/17 | 1,230 | 1,231 | 1,220 | 1,220 | -0.08% | 15,300 | 156億8728万 | +0.58% |
| 01/16 | 1,238 | 1,238 | 1,221 | 1,221 | -1.13% | 17,400 | 157億14万 | +0.74% |
| 01/15 | 1,238 | 1,243 | 1,226 | 1,235 | +0.65% | 24,000 | 158億8016万 | +1.9% |
| 01/12 | 1,235 | 1,235 | 1,224 | 1,227 | -0.08% | 17,100 | 157億7729万 | +1.32% |
| 01/11 | 1,231 | 1,235 | 1,227 | 1,228 | +0.41% | 22,400 | 157億9015万 | +1.49% |
| 01/10 | 1,222 | 1,235 | 1,220 | 1,223 | +0.25% | 29,600 | 157億2585万 | +1.16% |
| 01/09 | 1,225 | 1,225 | 1,213 | 1,220 | +0.41% | 25,300 | 156億8728万 | +0.99% |
| 01/05 | 1,222 | 1,226 | 1,212 | 1,215 | -0.25% | 20,100 | 156億2299万 | +0.66% |
| 01/04 | 1,221 | 1,221 | 1,208 | 1,218 | +0.25% | 49,700 | 156億6156万 | +0.91% |
| 2023 |
| 12/29 | 1,203 | 1,226 | 1,203 | 1,215 | -3.8% | 90,700 | 156億2299万 | +0.66% |
| 12/28 | （IR情報）15:50 株主優待制度の優待内容に関するお知らせ |
| 12/28 | （IR情報）15:50 配当予想の修正(増配)に関するお知らせ |
| 12/28 | （IR情報）15:50 2024年2月期第3四半期決算短信〔日本基準〕(連結) |
| 12/28 | 1,238 | 1,272 | 1,237 | 1,263 | +2.02% | 72,400 | 162億4019万 | +4.64% |
| 12/27 | 1,240 | 1,240 | 1,205 | 1,238 | +0.08% | 44,600 | 159億1873万 | +2.74% |
| 12/26 | 1,225 | 1,237 | 1,223 | 1,237 | +1.23% | 20,400 | 159億587万 | +2.74% |
| 12/25 | 1,203 | 1,227 | 1,203 | 1,222 | +1.83% | 23,000 | 157億1300万 | +1.58% |
| 12/22 | 1,195 | 1,201 | 1,190 | 1,200 | +1.18% | 10,200 | 154億3011万 | -0.17% |
| 12/21 | 1,198 | 1,201 | 1,186 | 1,186 | -1% | 16,500 | 152億5009万 | -1.33% |
| 12/20 | 1,190 | 1,199 | 1,190 | 1,198 | +0.67% | 13,300 | 154億439万 | -0.42% |
| 12/19 | 1,190 | 1,190 | 1,182 | 1,190 | +0.17% | 14,300 | 153億153万 | -1.08% |
| 12/18 | 1,194 | 1,194 | 1,181 | 1,188 | -0.5% | 12,800 | 152億7581万 | -1.25% |
| 12/15 | 1,183 | 1,200 | 1,180 | 1,194 | +0.93% | 23,300 | 153億5296万 | -0.75% |
| 12/14 | 1,205 | 1,205 | 1,179 | 1,183 | -1.09% | 13,500 | 152億1152万 | -1.58% |
| 12/13 | 1,210 | 1,210 | 1,196 | 1,196 | -0.75% | 5,800 | 153億7868万 | -0.5% |
| 12/12 | 1,211 | 1,211 | 1,201 | 1,205 | -0.25% | 8,500 | 154億9440万 | +0.25% |
| 12/11 | 1,200 | 1,210 | 1,196 | 1,208 | +1.43% | 15,100 | 155億3298万 | +0.5% |
| 12/08 | （自社株買い）取締役会(2022年12月27日)での決議状況(取得期間2022年12月28日～2023年11月30日) |
| 12/08 | 1,208 | 1,211 | 1,191 | 1,191 | -1.16% | 24,700 | 153億1439万 | -0.83% |
| 12/07 | 1,214 | 1,214 | 1,202 | 1,205 | -0.74% | 9,300 | 154億9440万 | +0.25% |
| 12/06 | 1,207 | 1,214 | 1,203 | 1,214 | +1% | 12,500 | 156億1013万 | +1.08% |
| 12/06 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 63,830株（0.49%）-0.1%義務消失 |
| 12/05 | 1,208 | 1,225 | 1,202 | 1,202 | -0.17% | 14,200 | 154億5583万 | +0.08% |
| 12/04 | 1,204 | 1,220 | 1,204 | 1,204 | 0% | 17,800 | 154億8154万 | +0.33% |
| 12/01 | 1,213 | 1,213 | 1,197 | 1,204 | -0.25% | 14,100 | 154億8154万 | +0.5% |
