| 2026 |
| 10/05 | 1,162 | 1,165 | 1,156 | 1,163 | +0.17% | 28,400 | - | -3.08% |
| 10/02 | 1,170 | 1,171 | 1,161 | 1,161 | -1.44% | 27,200 | - | -3.33% |
| 10/01 | 1,179 | 1,182 | 1,160 | 1,178 | -0.59% | 41,400 | - | -2% |
| 09/30 | （IR情報）15:50 当社及び当社子会社の執行役員及び従業員に対する譲渡制限付株式制度の導入に関するお知らせ |
| 09/30 | （IR情報）15:50 東京証券取引所スタンダード市場への市場区分変更申請に関するお知らせ |
| 09/30 | （IR情報）15:50 剰余金の配当(中間配当)及び期末配当予想の修正(記念配当及び普通配当の増配)に関するお知らせ |
| 09/30 | （IR情報）15:50 2027年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 09/30 | 1,193 | 1,202 | 1,180 | 1,185 | -0.84% | 40,900 | - | -1.41% |
| 09/29 | 1,211 | 1,211 | 1,195 | 1,195 | -1.32% | 28,000 | - | -0.58% |
| 09/28 | （IR情報）15:50 埼玉県飯能市「ＯＨ!!!～発酵、健康、食の魔法!!!～」10月を創業月間として６周年のアニバーサリーフェアを開催 |
| 09/28 | 1,207 | 1,213 | 1,204 | 1,211 | -0.33% | 22,600 | - | +0.75% |
| 09/25 | 1,206 | 1,218 | 1,202 | 1,215 | +0.75% | 29,000 | - | +1.25% |
| 09/24 | 1,219 | 1,219 | 1,204 | 1,206 | -0.58% | 26,300 | - | +0.67% |
| 09/18 | 1,216 | 1,216 | 1,206 | 1,213 | -0.25% | 30,200 | - | +1.34% |
| 09/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,787株（0.97%）-0.03% |
| 09/17 | 1,212 | 1,217 | 1,206 | 1,216 | +0.5% | 26,800 | - | +1.76% |
| 09/16 | 1,213 | 1,215 | 1,206 | 1,210 | -0.33% | 18,800 | - | +1.42% |
| 09/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 129,187株（1%）+0.1% |
| 09/15 | 1,209 | 1,219 | 1,207 | 1,214 | +0.33% | 15,300 | - | +1.93% |
| 09/14 | 1,198 | 1,210 | 1,198 | 1,210 | +1.51% | 17,900 | - | +1.85% |
| 09/11 | 1,190 | 1,199 | 1,187 | 1,192 | -0.17% | 21,100 | - | +0.59% |
| 09/10 | 1,190 | 1,196 | 1,190 | 1,194 | +0.34% | 19,200 | - | +1.02% |
| 09/09 | 1,202 | 1,202 | 1,190 | 1,190 | -1% | 15,700 | - | +0.93% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 100,828株（0.78%）+0.13% |
| 09/08 | 1,203 | 1,205 | 1,197 | 1,202 | -0.08% | 21,400 | - | +2.21% |
| 09/07 | 1,208 | 1,210 | 1,200 | 1,203 | -0.41% | 13,300 | - | +2.56% |
| 09/04 | 1,201 | 1,210 | 1,197 | 1,208 | +0.08% | 19,600 | - | +3.16% |
| 09/03 | 1,214 | 1,214 | 1,202 | 1,207 | -0.58% | 16,300 | - | +3.25% |
| 09/02 | 1,212 | 1,218 | 1,202 | 1,214 | +0.17% | 22,900 | - | +3.94% |
| 09/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 115,879株（0.9%）+0.1% |
| 09/01 | 1,207 | 1,215 | 1,202 | 1,212 | +0.41% | 25,200 | - | +3.86% |
| 08/31 | （IR情報）15:50 人気店こだわりの味を、ご家庭で。おろし生姜溢れるこだわりの甘辛醤油だれ「菱田屋 生姜焼のたれ」を９月１日に新発売 |
| 08/31 | 1,182 | 1,208 | 1,179 | 1,207 | +2.29% | 29,500 | - | +3.61% |
| 08/28 | 1,196 | 1,196 | 1,168 | 1,180 | -2.07% | 57,100 | - | +1.46% |
| 08/28 | （空売り報告）Barclays Capital Securities Ltd 84,428株（0.65%）-0.14% |
| 08/27 | 1,200 | 1,211 | 1,195 | 1,205 | +0.5% | 41,400 | - | +3.61% |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 103,779株（0.8%）+0.03% |
| 08/26 | 1,194 | 1,200 | 1,193 | 1,199 | +0.76% | 28,000 | - | +3.18% |
| 08/25 | 1,189 | 1,199 | 1,189 | 1,190 | +1.1% | 32,600 | - | +2.5% |
| 08/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 99,479株（0.77%）-0.32% |
| 08/24 | 1,180 | 1,191 | 1,177 | 1,177 | -0.25% | 17,900 | - | +1.47% |
| 08/21 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.48%）フィデリティマネジメントアンドリサーチカンパニー…（3.91%）エフアイエーエムエルエルシー(FIAM LLC)（0.62%） |
| 08/21 | 1,183 | 1,183 | 1,173 | 1,180 | -0.25% | 20,700 | - | +1.81% |
| 08/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 141,179株（1.09%）-0.09% |
| 08/20 | 1,169 | 1,183 | 1,169 | 1,183 | +1.02% | 15,600 | - | +2.16% |
| 08/19 | 1,170 | 1,176 | 1,165 | 1,171 | -0.09% | 19,900 | - | +1.21% |
| 08/18 | 1,175 | 1,178 | 1,167 | 1,172 | -0.51% | 18,800 | - | +1.38% |
| 08/18 | （空売り報告）Barclays Capital Securities Ltd 102,628株（0.79%）-0.09% |
| 08/17 | 1,179 | 1,184 | 1,169 | 1,178 | +0.68% | 25,700 | - | +1.99% |
| 08/14 | 1,160 | 1,177 | 1,152 | 1,170 | +0.86% | 33,600 | - | +1.39% |
| 08/13 | 1,150 | 1,162 | 1,148 | 1,160 | +1.05% | 23,200 | - | +0.61% |
| 08/12 | 1,148 | 1,165 | 1,143 | 1,148 | +0.44% | 35,900 | - | -0.43% |
| 08/10 | 1,139 | 1,148 | 1,135 | 1,143 | +0.35% | 13,300 | - | -0.87% |
| 08/07 | 1,124 | 1,145 | 1,124 | 1,139 | +1.33% | 22,300 | - | -1.13% |
| 08/06 | 1,115 | 1,130 | 1,115 | 1,124 | +0.81% | 22,100 | - | -2.43% |
| 08/05 | 1,115 | 1,122 | 1,115 | 1,115 | +0.09% | 19,300 | - | -3.21% |
| 08/04 | 1,131 | 1,132 | 1,114 | 1,114 | -1.59% | 28,600 | - | -3.3% |
| 08/03 | 1,150 | 1,150 | 1,131 | 1,132 | -1.65% | 28,800 | - | -1.74% |
| 07/31 | 1,165 | 1,173 | 1,151 | 1,151 | -1.2% | 25,400 | - | 0% |
| 07/30 | 1,168 | 1,177 | 1,161 | 1,165 | -1.27% | 29,200 | - | +1.39% |
| 07/29 | 1,170 | 1,180 | 1,165 | 1,180 | +1.03% | 28,800 | - | +2.88% |
| 07/28 | 1,173 | 1,180 | 1,165 | 1,168 | -0.93% | 15,400 | - | +2.19% |
| 07/27 | 1,165 | 1,182 | 1,165 | 1,179 | +1.55% | 17,500 | - | +3.33% |
| 07/24 | 1,163 | 1,166 | 1,156 | 1,161 | -1.02% | 18,300 | - | +2.02% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 114,428株（0.88%）-0.06% |
| 07/23 | 1,176 | 1,177 | 1,170 | 1,173 | 0% | 6,300 | - | +3.35% |
| 07/22 | （IR情報）17:25 株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ |
| 07/22 | 1,172 | 1,175 | 1,162 | 1,173 | +0.09% | 17,200 | - | +3.53% |
| 07/21 | 1,177 | 1,179 | 1,167 | 1,172 | +0.86% | 20,400 | - | +3.72% |
| 07/17 | 1,154 | 1,167 | 1,153 | 1,162 | +0.78% | 17,400 | - | +3.11% |
| 07/16 | 1,162 | 1,175 | 1,153 | 1,153 | -0.77% | 15,200 | - | +2.58% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 121,028株（0.94%）+0.13% |
| 07/15 | 1,169 | 1,170 | 1,159 | 1,162 | +0.35% | 15,900 | - | +3.47% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 104,428株（0.81%）+0.05% |
| 07/14 | 1,164 | 1,166 | 1,157 | 1,158 | +0.61% | 27,600 | - | +3.39% |
| 07/13 | 1,158 | 1,164 | 1,151 | 1,151 | +0.44% | 12,500 | - | +2.95% |
| 07/10 | 1,133 | 1,155 | 1,132 | 1,146 | -0.61% | 27,800 | - | +2.78% |
| 07/09 | 1,170 | 1,170 | 1,149 | 1,153 | +0.35% | 26,800 | - | +3.69% |
| 07/08 | 1,146 | 1,159 | 1,146 | 1,149 | -0.26% | 21,400 | - | +3.61% |
| 07/07 | 1,149 | 1,154 | 1,141 | 1,152 | +1.05% | 35,600 | - | +4.16% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 98,628株（0.76%）-0.08% |
| 07/06 | 1,135 | 1,150 | 1,135 | 1,140 | +0.88% | 17,800 | - | +3.35% |
| 07/03 | 1,140 | 1,144 | 1,130 | 1,130 | -0.88% | 16,600 | - | +2.63% |
| 07/02 | 1,129 | 1,140 | 1,127 | 1,140 | +1.15% | 25,700 | - | +3.64% |
| 07/01 | 1,123 | 1,137 | 1,119 | 1,127 | +1.71% | 23,000 | - | +2.55% |
| 06/30 | （IR情報）15:50 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ |
| 06/30 | （IR情報）15:50 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 06/30 | 1,122 | 1,127 | 1,108 | 1,108 | -1.16% | 24,300 | - | +0.91% |
| 06/29 | 1,114 | 1,129 | 1,110 | 1,121 | +1.26% | 31,300 | - | +2.19% |
| 06/26 | 1,100 | 1,112 | 1,099 | 1,107 | +0.64% | 18,100 | - | +0.91% |
| 06/26 | （空売り報告）JPM Securities Japan Co Ltd. 63,845株（0.49%）-0.1%義務消失 |
| 06/25 | 1,101 | 1,111 | 1,100 | 1,100 | 0% | 22,800 | - | +0.27% |
| 06/24 | 1,100 | 1,110 | 1,099 | 1,100 | -0.18% | 13,000 | - | +0.27% |
| 06/23 | 1,103 | 1,108 | 1,100 | 1,102 | -0.09% | 11,000 | - | +0.46% |
| 06/22 | 1,108 | 1,114 | 1,102 | 1,103 | -0.18% | 16,100 | - | +0.55% |
| 06/19 | 1,101 | 1,110 | 1,100 | 1,105 | +0.45% | 13,400 | - | +0.73% |
| 06/18 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（4.61%）フィデリティマネジメントトラストカンパニー(Fid…（0.48%）エフアイエーエムエルエルシー(FIAM LLC)（0.97%） |
| 06/18 | （5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（5.37%）フィデリティマネジメントトラストカンパニー(Fid…（0.47%）エフアイエーエムエルエルシー(FIAM LLC)（1.36%） |
| 06/18 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（1.36%）フィデリティマネジメントトラストカンパニー(Fid…（0.47%）フィデリティマネジメントアンドリサーチカンパニー…（5.37%） |
| 06/18 | （5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（2.15%）フィデリティマネジメントトラストカンパニー(Fid…（0.46%）フィデリティマネジメントアンドリサーチカンパニー…（5.38%） |
| 06/18 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.4%）エフアイエーエムエルエルシー(FIAM LLC)（3.21%）フィデリティマネジメントアンドリサーチカンパニー…（5.43%） |
| 06/18 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.4%）フィデリティマネジメントアンドリサーチカンパニー…（5.2%）エフアイエーエムエルエルシー(FIAM LLC)（2.44%） |
| 06/18 | 1,104 | 1,113 | 1,100 | 1,100 | -0.36% | 17,000 | - | +0.27% |
| 06/17 | 1,108 | 1,117 | 1,100 | 1,104 | +0.09% | 15,800 | - | +0.64% |
| 06/16 | 1,098 | 1,108 | 1,095 | 1,103 | +0.46% | 12,500 | - | +0.55% |
| 06/15 | 1,100 | 1,106 | 1,098 | 1,098 | -0.18% | 11,400 | - | +0.09% |
| 06/12 | 1,100 | 1,103 | 1,094 | 1,100 | -0.45% | 18,700 | - | +0.27% |
| 06/11 | 1,105 | 1,105 | 1,096 | 1,105 | 0% | 12,100 | - | +0.73% |
| 06/10 | 1,092 | 1,112 | 1,092 | 1,105 | +1.19% | 21,000 | - | +0.73% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 152,579株（1.18%）-0.09% |
| 06/09 | 1,087 | 1,097 | 1,087 | 1,092 | +1.39% | 19,400 | - | -0.46% |
| 06/08 | （5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.23%）エフアイエーエムエルエルシー(FIAM LLC)（1.09%）フィデリティマネジメントアンドリサーチカンパニー…（5.36%） |
| 06/08 | 1,073 | 1,087 | 1,073 | 1,077 | -0.37% | 31,000 | - | -1.91% |
| 06/05 | 1,071 | 1,087 | 1,071 | 1,081 | +1.03% | 21,000 | - | -1.64% |
| 06/04 | （IR情報）15:50 第４回定時株主総会事業報告動画公開のお知らせ |
| 06/04 | 1,083 | 1,086 | 1,070 | 1,070 | -1.38% | 18,700 | - | -2.73% |
| 06/03 | 1,078 | 1,085 | 1,076 | 1,085 | +0.65% | 18,700 | - | -1.45% |
| 06/02 | 1,076 | 1,086 | 1,067 | 1,078 | -0.09% | 26,300 | - | -2.09% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 108,328株（0.84%）+0.15% |
| 06/01 | 1,100 | 1,100 | 1,077 | 1,079 | -2.62% | 42,500 | - | -2.09% |
| 06/01 | （空売り報告）JPM Securities Japan Co Ltd. 77,045株（0.59%）-0.02% |
| 05/29 | 1,114 | 1,117 | 1,108 | 1,108 | -0.18% | 16,100 | - | +0.45% |
| 05/28 | 1,103 | 1,114 | 1,098 | 1,110 | +0.63% | 27,000 | - | +0.54% |
| 05/27 | 1,097 | 1,103 | 1,095 | 1,103 | +0.27% | 20,500 | - | -0.18% |
| 05/26 | 1,102 | 1,104 | 1,096 | 1,100 | -0.45% | 14,400 | - | -0.54% |
| 05/26 | （空売り報告）JPM Securities Japan Co Ltd. 78,445株（0.61%）+0.02% |
| 05/25 | 1,106 | 1,106 | 1,095 | 1,105 | -0.18% | 27,600 | - | -0.09% |
| 05/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.05%） |
| 05/22 | 1,105 | 1,109 | 1,100 | 1,107 | +0.09% | 12,600 | - | -0.36% |
| 05/21 | 1,104 | 1,110 | 1,104 | 1,106 | +0.18% | 15,100 | - | -0.9% |
| 05/21 | （空売り報告）JPM Securities Japan Co Ltd. 76,345株（0.59%）-0.01% |
| 05/20 | 1,107 | 1,107 | 1,091 | 1,104 | -0.09% | 32,600 | - | -1.43% |
| 05/19 | 1,100 | 1,109 | 1,100 | 1,105 | +0.91% | 20,900 | - | -1.78% |
| 05/18 | 1,109 | 1,109 | 1,093 | 1,095 | -0.73% | 22,600 | - | -3.1% |
| 05/15 | 1,107 | 1,108 | 1,101 | 1,103 | +0.09% | 20,600 | - | -2.82% |
| 05/14 | 1,113 | 1,113 | 1,096 | 1,102 | -0.18% | 20,400 | - | -3.33% |
| 05/13 | 1,107 | 1,113 | 1,102 | 1,104 | +0.55% | 29,800 | - | -3.58% |
| 05/12 | （IR情報）15:50 2026年２月期決算説明会動画及び書き起こし記事公開のお知らせ |
| 05/12 | 1,098 | 1,102 | 1,092 | 1,098 | +0.18% | 21,000 | - | -4.36% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 89,728株（0.69%）-0.18% |
| 05/07 | （空売り報告）JPM Securities Japan Co Ltd. 77,545株（0.6%）+0.09% |
| 05/07 | （空売り報告）Barclays Capital Securities Ltd 112,228株（0.87%）-0.03% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 163,579株（1.27%）+0.09% |
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。
