| 2025 |
| 06/11 | 905 | 908 | 904 | 907 | +0.33% | 8,700 | 116億6259万 | -0.98% |
| 06/10 | 908 | 912 | 904 | 904 | -0.33% | 15,000 | 116億2402万 | -1.42% |
| 06/09 | 906 | 908 | 902 | 907 | +0.11% | 15,500 | 116億6259万 | -1.09% |
| 06/06 | 905 | 909 | 903 | 906 | +0.11% | 10,000 | 116億4973万 | -1.31% |
| 06/05 | 908 | 910 | 903 | 905 | -0.55% | 17,700 | 116億3687万 | -1.52% |
| 06/04 | 907 | 913 | 907 | 910 | +0.22% | 14,500 | 117億117万 | -1.09% |
| 06/03 | 910 | 910 | 907 | 908 | -0.22% | 16,000 | 116億7545万 | -1.3% |
| 06/02 | 915 | 915 | 909 | 910 | -0.44% | 15,500 | 117億117万 | -1.09% |
| 05/30 | 915 | 919 | 913 | 914 | -0.33% | 13,500 | 117億5260万 | -0.87% |
| 05/29 | 919 | 930 | 914 | 917 | -0.11% | 25,900 | 117億9118万 | -0.54% |
| 05/28 | 15:50 上場維持基準への適合に向けた計画 |
| 05/28 | 919 | 919 | 913 | 918 | -0.11% | 13,200 | 118億403万 | -0.43% |
| 05/27 | 913 | 919 | 909 | 919 | +0.22% | 8,300 | 118億1689万 | -0.22% |
| 05/26 | 909 | 917 | 909 | 917 | +0.66% | 12,400 | 117億9118万 | -0.33% |
| 05/23 | 906 | 913 | 906 | 911 | +0.55% | 6,600 | 117億1402万 | -0.87% |
| 05/22 | 912 | 914 | 906 | 906 | -0.66% | 19,600 | 116億4973万 | -1.31% |
| 05/21 | 925 | 925 | 912 | 912 | -0.11% | 16,200 | 117億2688万 | -0.76% |
| 05/20 | 929 | 929 | 913 | 913 | -1.72% | 29,700 | 117億3974万 | -0.65% |
| 05/19 | 935 | 935 | 924 | 929 | +0.54% | 17,000 | 119億4548万 | +1.09% |
| 05/16 | 922 | 932 | 920 | 924 | +0.22% | 16,900 | 118億8118万 | +0.65% |
| 05/15 | 919 | 927 | 919 | 922 | -0.43% | 11,700 | 118億5547万 | +0.55% |
| 05/14 | 930 | 930 | 912 | 926 | -0.54% | 27,500 | 119億690万 | +1.31% |
| 05/13 | 945 | 945 | 930 | 931 | -0.53% | 17,200 | 119億7119万 | +1.97% |
| 05/12 | 15:50 2025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 | 933 | 937 | 926 | 936 | +0.32% | 13,200 | 120億3549万 | +2.41% |
| 05/09 | 919 | 937 | 916 | 933 | +1.52% | 31,800 | 119億9691万 | +1.97% |
| 05/08 | 918 | 920 | 910 | 919 | 0% | 10,600 | 118億1689万 | +0.22% |
| 05/07 | 919 | 920 | 911 | 919 | 0% | 16,900 | 118億1689万 | +0.11% |
| 05/02 | 918 | 920 | 909 | 919 | -0.11% | 12,800 | 118億1689万 | -0.22% |
| 05/01 | 932 | 932 | 917 | 920 | -0.65% | 14,700 | 118億2975万 | -0.43% |
| 04/30 | 930 | 959 | 908 | 926 | -0.43% | 94,200 | 119億690万 | 0% |
| 04/28 | 920 | 930 | 920 | 930 | +1.2% | 21,100 | 119億5833万 | +0.22% |
| 04/25 | 922 | 927 | 918 | 919 | -0.33% | 9,400 | 118億1689万 | -1.18% |
| 04/24 | 936 | 936 | 918 | 922 | -1.5% | 14,900 | 118億5547万 | -1.07% |
| 04/23 | 930 | 940 | 929 | 936 | +0.75% | 26,000 | 120億3549万 | +0.21% |
| 04/22 | 908 | 929 | 902 | 929 | +2.31% | 32,200 | 119億4548万 | -0.75% |
| 04/21 | 905 | 908 | 896 | 908 | +0.44% | 23,600 | 116億7545万 | -3.2% |
| 04/18 | 895 | 908 | 892 | 904 | +1.46% | 31,400 | 116億2402万 | -3.83% |
| 04/17 | 885 | 892 | 885 | 891 | +0.68% | 12,600 | 114億5686万 | -5.41% |
| 04/16 | 897 | 900 | 881 | 885 | -0.23% | 28,700 | 113億7971万 | -6.45% |
| 04/15 | 914 | 917 | 886 | 887 | -4.52% | 88,300 | 114億542万 | -6.53% |
| 04/14 | 15:50 2025年2月期決算短信〔日本基準〕(連結) |
| 04/14 | 930 | 938 | 926 | 929 | +0.43% | 27,600 | 119億4548万 | -2.52% |
| 04/11 | 907 | 926 | 885 | 925 | +0.98% | 49,800 | 118億9404万 | -3.14% |
| 04/10 | 920 | 923 | 907 | 916 | +3.62% | 25,200 | 117億7832万 | -4.38% |
| 04/09 | 896 | 900 | 872 | 884 | -2.96% | 61,600 | 113億6685万 | -8.01% |
| 04/08 | 874 | 911 | 874 | 911 | +7.94% | 48,000 | 117億1402万 | -5.6% |
| 04/07 | 856 | 870 | 842 | 844 | -7.25% | 74,900 | 108億5251万 | -12.81% |
| 04/04 | 938 | 938 | 898 | 910 | -4.31% | 70,200 | 117億117万 | -6.47% |
| 04/03 | 956 | 960 | 943 | 951 | -0.83% | 69,900 | 122億2836万 | -2.46% |
| 04/02 | 976 | 976 | 959 | 959 | -1.24% | 47,400 | 123億3123万 | -1.84% |
| 04/01 | 976 | 981 | 969 | 971 | +0.41% | 31,500 | 124億8553万 | -0.82% |
| 03/31 | 976 | 980 | 967 | 967 | -1.43% | 64,900 | 124億3410万 | -1.33% |
| 03/28 | 993 | 995 | 979 | 981 | -1.8% | 27,300 | 126億1411万 | -0.1% |
| 03/27 | 974 | 999 | 972 | 999 | +2.25% | 76,200 | 128億4557万 | +1.63% |
| 03/26 | 979 | 986 | 973 | 977 | 0% | 70,700 | 125億6268万 | -0.71% |
| 03/25 | 977 | 981 | 974 | 977 | 0% | 26,300 | 125億6268万 | -0.91% |
| 03/24 | 974 | 977 | 970 | 977 | +0.51% | 33,400 | 125億6268万 | -1.01% |
| 03/21 | 15:50 白米が無限に進む！シャキシャキ蓮根がクセになる！八幡屋の「にんにくかけ太郎」３月１日に新発売 |
| 03/21 | 974 | 980 | 971 | 972 | 0% | 58,000 | 124億9839万 | -1.82% |
| 03/19 | 971 | 974 | 970 | 972 | +0.1% | 30,000 | 124億9839万 | -2.11% |
| 03/18 | 970 | 975 | 968 | 971 | 0% | 44,500 | 124億8553万 | -2.51% |
| 03/17 | 16:45 「健康経営優良法人2025（大規模法人部門）」に初認定 |
| 03/17 | 970 | 975 | 967 | 971 | +0.62% | 51,400 | 124億8553万 | -2.8% |
| 03/14 | 967 | 967 | 963 | 965 | -0.52% | 41,400 | 124億838万 | -3.69% |
| 03/13 | 970 | 973 | 966 | 970 | +0.31% | 36,500 | 124億7267万 | -3.48% |
| 03/12 | 971 | 973 | 965 | 967 | -0.1% | 34,100 | 124億3410万 | -4.07% |
| 03/11 | 982 | 982 | 965 | 968 | -1.73% | 51,000 | 124億4696万 | -4.35% |
| 03/10 | 990 | 993 | 982 | 985 | 0% | 24,900 | 126億6555万 | -3.05% |
| 03/07 | 988 | 988 | 980 | 985 | -0.91% | 41,400 | 126億6555万 | -3.43% |
| 03/06 | 998 | 998 | 988 | 994 | +0.4% | 34,400 | 127億8127万 | -2.74% |
| 03/05 | 987 | 994 | 980 | 990 | +0.3% | 24,800 | 127億2984万 | -3.23% |
| 03/04 | 985 | 987 | 975 | 987 | +0.2% | 18,700 | 126億9127万 | -3.71% |
| 03/03 | 973 | 985 | 969 | 985 | +2.07% | 33,900 | 126億6555万 | -4% |
| 02/28 | 15:50 普段の焼肉をグッと格上げする！焼肉トラジ監修 黒味噌だれを新発売 |
| 02/28 | 979 | 979 | 961 | 965 | -0.82% | 49,300 | 124億838万 | -6.04% |
| 02/27 | 979 | 979 | 967 | 973 | -2.6% | 126,800 | 125億1125万 | -5.35% |
| 02/26 | 15:50 ２月26日“ご飯がススムキムチの日”にピックルスグループ初の公式ファンコミュニティサイト「ピックルス食堂」をオープン！ |
| 02/26 | 1,001 | 1,001 | 996 | 999 | -0.3% | 134,200 | 128億4557万 | -3.01% |
| 02/25 | 1,011 | 1,012 | 1,001 | 1,002 | +0.1% | 54,400 | 128億8414万 | -2.72% |
| 02/21 | 1,008 | 1,010 | 1,000 | 1,001 | -1.67% | 88,700 | 128億7128万 | -2.82% |
| 02/20 | 1,037 | 1,037 | 1,010 | 1,018 | +0.1% | 79,900 | 130億8988万 | -1.17% |
| 02/19 | 1,020 | 1,022 | 1,010 | 1,017 | +0.49% | 40,900 | 130億7702万 | -1.26% |
| 02/18 | 1,025 | 1,025 | 1,012 | 1,012 | -0.88% | 58,100 | 130億1273万 | -1.75% |
| 02/17 | 1,011 | 1,027 | 1,011 | 1,021 | +0.2% | 77,100 | 131億2845万 | -0.87% |
| 02/14 | 1,029 | 1,031 | 1,018 | 1,019 | -1.36% | 69,300 | 131億274万 | -1.07% |
| 02/13 | 1,046 | 1,046 | 1,032 | 1,033 | -1.34% | 85,300 | 132億8275万 | +0.29% |
| 02/12 | 1,056 | 1,059 | 1,045 | 1,047 | -1.04% | 59,400 | 134億6277万 | +1.55% |
| 02/10 | 1,044 | 1,059 | 1,044 | 1,058 | +1.15% | 40,500 | 136億421万 | +2.62% |
| 02/07 | 1,043 | 1,054 | 1,039 | 1,046 | -0.19% | 42,500 | 134億4991万 | +1.45% |
| 02/06 | 1,050 | 1,058 | 1,048 | 1,048 | +0.58% | 54,200 | 134億7563万 | +1.75% |
| 02/05 | 1,059 | 1,060 | 1,033 | 1,042 | -0.38% | 37,300 | 133億9848万 | +1.26% |
| 02/04 | 1,064 | 1,064 | 1,046 | 1,046 | -0.95% | 42,000 | 134億4991万 | +1.75% |
| 02/03 | 1,071 | 1,071 | 1,056 | 1,056 | -1.4% | 38,500 | 135億7850万 | +2.92% |
| 01/31 | 1,079 | 1,079 | 1,067 | 1,071 | -0.83% | 31,000 | 137億7137万 | +4.59% |
| 01/30 | 1,047 | 1,083 | 1,044 | 1,080 | +4.75% | 73,200 | 138億8710万 | +5.68% |
| 01/29 | 1,034 | 1,038 | 1,031 | 1,031 | -0.1% | 14,200 | 132億5704万 | +1.18% |
| 01/28 | 1,029 | 1,036 | 1,023 | 1,032 | +0.58% | 17,800 | 132億6989万 | +1.28% |
| 01/27 | 1,017 | 1,027 | 1,015 | 1,026 | +1.48% | 19,800 | 131億9274万 | +0.79% |
| 01/24 | 1,012 | 1,015 | 1,011 | 1,011 | 0% | 14,900 | 129億9987万 | -0.69% |
| 01/23 | 1,010 | 1,014 | 1,009 | 1,011 | 0% | 14,400 | 129億9987万 | -0.69% |
| 01/22 | 1,011 | 1,016 | 1,011 | 1,011 | 0% | 9,900 | 129億9987万 | -0.79% |
| 01/21 | 1,020 | 1,020 | 1,010 | 1,011 | -0.1% | 19,000 | 129億9987万 | -0.79% |
| 01/20 | 1,007 | 1,012 | 1,002 | 1,012 | +1.2% | 18,000 | 130億1273万 | -0.78% |
| 01/17 | 1,002 | 1,006 | 1,000 | 1,000 | -0.2% | 27,500 | 128億5843万 | -1.96% |
| 01/16 | 1,015 | 1,015 | 1,002 | 1,002 | -1.18% | 27,900 | 128億8414万 | -1.86% |
| 01/15 | 1,020 | 1,020 | 1,010 | 1,014 | +0.4% | 18,300 | 130億3844万 | -0.78% |
