| 2024 |
| 04/24 | （IR情報）15:00 綿半自慢のクロワッサン！新商品「クロワッサン・ブッシュ」登場 権堂店で先行発売開始 |
| 04/24 | 1,527 | 1,543 | 1,527 | 1,536 | +0.66% | 12,000 | 306億1431万 | -0.78% |
| 04/23 | 1,534 | 1,534 | 1,523 | 1,526 | +0.33% | 5,400 | 304億1500万 | -1.55% |
| 04/22 | 1,527 | 1,527 | 1,513 | 1,521 | +1.4% | 9,100 | 303億1534万 | -2% |
| 04/19 | （IR情報）16:00 農林水産省も注目！食用サボテンはじめました |
| 04/19 | 1,511 | 1,512 | 1,488 | 1,500 | -1.77% | 20,000 | 298億9679万 | -3.47% |
| 04/18 | （IR情報）15:00 綿半フレッシュマーケット平島店が４月20日よりリニューアルオープン！ |
| 04/18 | 1,505 | 1,530 | 1,505 | 1,527 | +1.13% | 7,800 | 304億3493万 | -1.86% |
| 04/17 | （IR情報）17:00 「池森そば」大陳コンテスト準グランプリ受賞の伊那店にDEEN池森秀一氏が来店！ |
| 04/17 | 1,528 | 1,530 | 1,509 | 1,510 | -1.18% | 17,000 | 300億9610万 | -3.02% |
| 04/16 | 1,553 | 1,553 | 1,516 | 1,528 | -1.61% | 19,200 | 304億5486万 | -1.93% |
| 04/15 | 1,545 | 1,555 | 1,542 | 1,553 | +0.52% | 10,500 | 309億5314万 | -0.26% |
| 04/12 | 1,547 | 1,557 | 1,541 | 1,545 | +0.39% | 16,700 | 307億9369万 | -0.71% |
| 04/11 | 1,554 | 1,556 | 1,535 | 1,539 | -1.35% | 13,000 | 306億7411万 | -0.97% |
| 04/10 | （IR情報）15:00 2024年3月期月次動向(3月度) |
| 04/10 | 1,550 | 1,560 | 1,546 | 1,560 | +1.04% | 10,400 | 310億9266万 | +0.45% |
| 04/09 | 1,531 | 1,544 | 1,522 | 1,544 | +0.85% | 9,500 | 307億7376万 | -0.39% |
| 04/08 | 1,515 | 1,532 | 1,515 | 1,531 | +1.06% | 13,000 | 305億1466万 | -1.1% |
| 04/05 | 1,509 | 1,519 | 1,505 | 1,515 | -0.33% | 11,300 | 301億9576万 | -2.07% |
| 04/04 | 1,521 | 1,525 | 1,505 | 1,520 | -0.07% | 23,300 | 302億9541万 | -1.81% |
| 04/03 | 1,505 | 1,523 | 1,500 | 1,521 | +0.73% | 25,200 | 303億1534万 | -1.74% |
| 04/02 | 1,540 | 1,540 | 1,510 | 1,510 | -2.27% | 21,300 | 300億9610万 | -2.45% |
| 04/01 | （IR情報）16:00 征矢野建材が綿半グループ入り |
| 04/01 | 1,568 | 1,568 | 1,541 | 1,545 | -1.28% | 14,600 | 307億9369万 | -0.19% |
| 03/29 | 1,555 | 1,583 | 1,555 | 1,565 | +0.9% | 26,800 | 311億9232万 | +1.16% |
| 03/28 | 1,586 | 1,599 | 1,550 | 1,551 | -5.77% | 53,700 | 309億1328万 | +0.39% |
| 03/27 | 1,632 | 1,658 | 1,611 | 1,646 | +0.86% | 75,200 | 328億674万 | +6.81% |
| 03/26 | （IR情報）15:00 綿半三原商店が新宿マルイのコンセプトショップスに期間限定出店！ |
| 03/26 | 1,635 | 1,659 | 1,625 | 1,632 | +0.74% | 52,400 | 325億2771万 | +6.32% |
| 03/25 | 1,590 | 1,624 | 1,585 | 1,620 | +2.34% | 48,100 | 322億8853万 | +6.02% |
| 03/22 | 1,580 | 1,587 | 1,575 | 1,583 | +0.89% | 18,100 | 315億5108万 | +4.08% |
| 03/21 | 1,585 | 1,588 | 1,568 | 1,569 | -0.7% | 28,400 | 312億7204万 | +3.5% |
| 03/19 | （IR情報）15:00 大好評商品が再入荷！アニマルウェルフェア認証のメキシコ産チルドポーク |
| 03/19 | 1,584 | 1,584 | 1,557 | 1,580 | -0.25% | 26,300 | 314億9128万 | +4.5% |
| 03/18 | （IR情報）15:00 綿半が奇跡のトマト「OSMIC」の取扱いを開始 |
| 03/18 | 1,576 | 1,584 | 1,574 | 1,584 | +1.08% | 19,000 | 315億7101万 | +5.11% |
| 03/15 | （IR情報）15:00 南信州のキラヤと綿半グループが共同配送を拡大 |
| 03/15 | 1,563 | 1,568 | 1,555 | 1,567 | +0.26% | 20,400 | 312億3218万 | +4.33% |
| 03/14 | 1,548 | 1,563 | 1,537 | 1,563 | +1.49% | 26,000 | 311億5245万 | +4.27% |
| 03/13 | 1,540 | 1,544 | 1,529 | 1,540 | +0.13% | 17,700 | 306億9404万 | +3.01% |
| 03/12 | 1,522 | 1,538 | 1,510 | 1,538 | +1.52% | 22,400 | 306億5417万 | +3.08% |
| 03/11 | 1,518 | 1,523 | 1,507 | 1,515 | -0.2% | 25,600 | 301億9576万 | +1.75% |
| 03/08 | （IR情報）15:00 2024年3月期月次動向(2月度) |
| 03/08 | 1,495 | 1,518 | 1,495 | 1,518 | +1% | 26,100 | 302億5555万 | +2.02% |
| 03/07 | 1,501 | 1,511 | 1,498 | 1,503 | -0.13% | 20,800 | 299億5658万 | +1.08% |
| 03/06 | 1,495 | 1,514 | 1,495 | 1,505 | +0.67% | 16,700 | 299億9644万 | +1.35% |
| 03/05 | 1,498 | 1,499 | 1,477 | 1,495 | -0.07% | 17,000 | 297億9713万 | +0.81% |
| 03/04 | 1,511 | 1,514 | 1,492 | 1,496 | -0.4% | 26,400 | 298億1706万 | +1.01% |
| 03/01 | 1,518 | 1,523 | 1,495 | 1,502 | -1.44% | 18,200 | 299億3665万 | +1.56% |
| 02/29 | （IR情報）16:00 綿半パートナーズが環境配慮型商品の売上の0.5％を長野県へ寄付 |
| 02/29 | 1,529 | 1,529 | 1,520 | 1,524 | -0.33% | 12,700 | 303億7514万 | +3.25% |
| 02/28 | 1,521 | 1,538 | 1,517 | 1,529 | +0.39% | 22,300 | 304億7479万 | +3.8% |
| 02/27 | 1,500 | 1,523 | 1,499 | 1,523 | +1.26% | 22,200 | 303億5521万 | +3.61% |
| 02/26 | 1,530 | 1,538 | 1,498 | 1,504 | -1.18% | 42,800 | 299億7651万 | +2.59% |
| 02/22 | 1,510 | 1,522 | 1,508 | 1,522 | +1.2% | 30,400 | 303億3528万 | +4.1% |
| 02/21 | 1,474 | 1,509 | 1,474 | 1,504 | +2.17% | 33,700 | 299億7651万 | +3.16% |
| 02/20 | 1,480 | 1,480 | 1,472 | 1,472 | -0.54% | 16,000 | 293億3872万 | +1.17% |
| 02/19 | 1,460 | 1,480 | 1,456 | 1,480 | +1.37% | 21,200 | 294億9817万 | +1.79% |
| 02/16 | 1,454 | 1,468 | 1,450 | 1,460 | +0.62% | 18,500 | 290億9954万 | +0.55% |
| 02/15 | 1,467 | 1,467 | 1,446 | 1,451 | -0.55% | 33,700 | 289億2016万 | 0% |
| 02/14 | 1,464 | 1,466 | 1,452 | 1,459 | -0.34% | 18,700 | 290億7961万 | +0.55% |
| 02/13 | 1,456 | 1,467 | 1,451 | 1,464 | +0.55% | 25,200 | 291億7927万 | +0.97% |
| 02/09 | （IR情報）15:00 2024年3月期月次動向(1月度) |
| 02/09 | 1,461 | 1,475 | 1,456 | 1,456 | -0.34% | 18,100 | 290億1982万 | +0.48% |
| 02/08 | （IR情報）15:00 創業300年×425年の老舗が贈るチリワインが新発売～創業300年チリで長い歴史を持つワイナリーが海を越え創業425年の綿半にたどり着いた！ |
| 02/08 | 1,479 | 1,479 | 1,456 | 1,461 | -1.28% | 23,900 | 291億1947万 | +0.97% |
| 02/07 | 1,475 | 1,482 | 1,473 | 1,480 | +0.27% | 13,900 | 294億9817万 | +2.35% |
| 02/06 | 1,473 | 1,487 | 1,472 | 1,476 | +0.07% | 21,900 | 294億1844万 | +2.29% |
| 02/05 | 1,465 | 1,478 | 1,463 | 1,475 | +1.03% | 15,700 | 293億9851万 | +2.36% |
| 02/02 | 1,473 | 1,481 | 1,459 | 1,460 | -1.62% | 24,500 | 290億9954万 | +1.53% |
| 02/01 | 1,484 | 1,490 | 1,472 | 1,484 | 0% | 20,900 | 295億7789万 | +3.41% |
| 01/31 | 1,454 | 1,484 | 1,453 | 1,484 | +1.78% | 36,300 | 295億7789万 | +3.7% |
| 01/30 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | 1,461 | 1,466 | 1,453 | 1,458 | -0.21% | 30,800 | 290億5968万 | +2.24% |
| 01/29 | 1,442 | 1,461 | 1,442 | 1,461 | +1.32% | 19,300 | 291億1947万 | +2.67% |
| 01/26 | 1,453 | 1,453 | 1,442 | 1,442 | -0.76% | 40,500 | 287億4078万 | +1.62% |
| 01/25 | 1,433 | 1,454 | 1,431 | 1,453 | +1.61% | 29,600 | 289億6002万 | +2.61% |
| 01/24 | 1,442 | 1,444 | 1,430 | 1,430 | -0.76% | 23,700 | 285億161万 | +1.2% |
| 01/23 | 1,445 | 1,451 | 1,440 | 1,441 | 0% | 24,400 | 287億2085万 | +2.2% |
| 01/22 | 1,430 | 1,442 | 1,430 | 1,441 | +0.84% | 17,900 | 287億2085万 | +2.42% |
| 01/19 | 1,420 | 1,429 | 1,418 | 1,429 | +0.78% | 20,200 | 284億8167万 | +1.78% |
| 01/18 | 1,421 | 1,425 | 1,418 | 1,418 | -0.21% | 11,800 | 282億6243万 | +1.21% |
| 01/17 | 1,425 | 1,435 | 1,420 | 1,421 | +0.07% | 20,300 | 283億2222万 | +1.57% |
| 01/16 | 1,448 | 1,448 | 1,417 | 1,420 | -1.73% | 22,500 | 283億229万 | +1.65% |
| 01/15 | 1,432 | 1,450 | 1,432 | 1,445 | +0.91% | 30,200 | 288億57万 | +3.58% |
| 01/12 | 1,437 | 1,443 | 1,430 | 1,432 | -0.35% | 20,100 | 285億4147万 | +2.87% |
| 01/11 | 1,445 | 1,446 | 1,436 | 1,437 | -0.48% | 26,600 | 286億4112万 | +3.38% |
| 01/10 | （IR情報）15:00 2024年3月期月次動向(12月度) |
| 01/10 | 1,440 | 1,445 | 1,435 | 1,444 | +0.77% | 43,100 | 287億8064万 | +4.11% |
| 01/09 | 1,432 | 1,439 | 1,431 | 1,433 | +0.07% | 33,700 | 285億6140万 | +3.54% |
| 01/09 | （空売り報告）モルガン・スタンレーMUFG証券 96,923株（0.48%）-0.02%義務消失 |
| 01/05 | 1,431 | 1,437 | 1,428 | 1,432 | +0.28% | 26,200 | 285億4147万 | +3.69% |
| 01/04 | 1,425 | 1,430 | 1,416 | 1,428 | +0.56% | 20,000 | 284億6174万 | +3.55% |
| 01/04 | （空売り報告）モルガン・スタンレーMUFG証券 100,223株（0.5%）再IN |
| 2023 |
| 12/29 | 1,419 | 1,428 | 1,414 | 1,420 | +0.14% | 27,700 | 283億229万 | +3.2% |
| 12/28 | 1,401 | 1,418 | 1,401 | 1,418 | +0.28% | 15,800 | 282億6243万 | +3.2% |
| 12/28 | （空売り報告）モルガン・スタンレーMUFG証券 99,523株（0.49%）-0.01%義務消失 |
| 12/27 | 1,400 | 1,415 | 1,397 | 1,414 | +1% | 35,200 | 281億8271万 | +3.14% |
| 12/26 | 1,388 | 1,404 | 1,381 | 1,400 | +0.94% | 56,000 | 279億367万 | +2.26% |
| 12/25 | 1,384 | 1,387 | 1,376 | 1,387 | +0.58% | 28,200 | 276億4456万 | +1.54% |
| 12/22 | 1,376 | 1,384 | 1,374 | 1,379 | +0.44% | 25,300 | 274億8511万 | +1.03% |
| 12/21 | 1,370 | 1,374 | 1,368 | 1,373 | 0% | 10,800 | 273億6553万 | +0.73% |
| 12/20 | 1,374 | 1,376 | 1,369 | 1,373 | -0.15% | 15,700 | 273億6553万 | +0.81% |
| 12/19 | 1,365 | 1,375 | 1,360 | 1,375 | +0.73% | 19,600 | 274億539万 | +1.03% |
| 12/18 | 1,365 | 1,366 | 1,352 | 1,365 | -0.15% | 14,900 | 272億608万 | +0.37% |
| 12/15 | 1,360 | 1,368 | 1,357 | 1,367 | +0.51% | 14,300 | 272億4594万 | +0.59% |
| 12/14 | 1,368 | 1,369 | 1,358 | 1,360 | -0.22% | 14,600 | 271億642万 | +0.07% |
| 12/13 | 1,370 | 1,370 | 1,361 | 1,363 | -0.22% | 9,800 | 271億6622万 | +0.29% |
| 12/12 | 1,365 | 1,373 | 1,365 | 1,366 | +0.22% | 10,400 | 272億2601万 | +0.52% |
| 12/11 | 1,360 | 1,363 | 1,353 | 1,363 | +0.44% | 9,200 | 271億6622万 | +0.29% |
| 12/08 | （IR情報）15:00 2024年3月期月次動向(11月度) |
| 12/08 | 1,366 | 1,373 | 1,354 | 1,357 | -0.8% | 32,700 | 270億4663万 | -0.07% |
| 12/07 | 1,363 | 1,374 | 1,363 | 1,368 | -0.51% | 16,800 | 272億6587万 | +0.81% |
| 12/06 | 1,363 | 1,379 | 1,363 | 1,375 | +0.81% | 16,700 | 274億539万 | +1.4% |
| 12/05 | 1,371 | 1,375 | 1,364 | 1,364 | -0.94% | 17,600 | 271億8615万 | +0.74% |
| 12/04 | 1,367 | 1,377 | 1,363 | 1,377 | +0.73% | 13,100 | 274億4525万 | +1.85% |
| 12/01 | 1,371 | 1,376 | 1,364 | 1,367 | -0.22% | 20,400 | 272億4594万 | +1.33% |
| 11/30 | 1,365 | 1,370 | 1,359 | 1,370 | 0% | 17,200 | 273億573万 | +1.71% |
| 11/29 | 1,370 | 1,377 | 1,365 | 1,370 | -0.29% | 18,200 | 273億573万 | +1.93% |
| 11/28 | 1,360 | 1,374 | 1,360 | 1,374 | +0.96% | 25,300 | 273億8546万 | +2.46% |
