| 2026 |
| 04/21 | 534 | 534 | 529 | 530 | -0.93% | 9,000 | 59億4846万 | +0.38% |
| 04/20 | （IR情報）12:00 店舗限定ブランド PECOTTA「いちごソイバター」「ソイグラノーラ(2種)」オンラインショップでの発売スタート！ |
| 04/20 | 545 | 545 | 535 | 535 | -1.29% | 9,500 | 60億457万 | +1.33% |
| 04/17 | 534 | 543 | 532 | 542 | +1.5% | 25,200 | 60億8314万 | +2.65% |
| 04/16 | 539 | 541 | 532 | 534 | -0.93% | 22,000 | 59億9335万 | +1.14% |
| 04/15 | 538 | 540 | 533 | 539 | +0.94% | 10,500 | 60億4947万 | +1.89% |
| 04/14 | 525 | 534 | 525 | 534 | +1.71% | 8,500 | 59億9335万 | +0.75% |
| 04/13 | 529 | 530 | 522 | 525 | -0.76% | 17,300 | 58億9234万 | -0.94% |
| 04/10 | （IR情報）16:00 連結子会社による株式取得(孫会社化)に関するお知らせ |
| 04/10 | 540 | 543 | 526 | 529 | -1.86% | 22,900 | 59億3723万 | -0.56% |
| 04/09 | 543 | 550 | 539 | 539 | -0.55% | 15,500 | 60億4947万 | +1.13% |
| 04/08 | 542 | 545 | 534 | 542 | +1.12% | 30,900 | 60億8314万 | +1.69% |
| 04/07 | 537 | 542 | 533 | 536 | +0.37% | 17,000 | 60億1580万 | +0.37% |
| 04/06 | 525 | 537 | 523 | 534 | +2.3% | 35,700 | 59億9335万 | -0.19% |
| 04/03 | 529 | 533 | 522 | 522 | +0.19% | 21,600 | 58億5867万 | -2.79% |
| 04/02 | 530 | 533 | 517 | 521 | -0.57% | 14,800 | 58億4745万 | -3.34% |
| 04/01 | 513 | 524 | 513 | 524 | +2.75% | 27,700 | 58億8112万 | -3.14% |
| 03/31 | 502 | 516 | 502 | 510 | +0.39% | 20,800 | 57億2399万 | -5.9% |
| 03/30 | 521 | 521 | 502 | 508 | -3.97% | 26,700 | 57億154万 | -6.79% |
| 03/27 | 524 | 531 | 520 | 529 | +0.95% | 21,300 | 59億3723万 | -3.29% |
| 03/26 | 535 | 536 | 524 | 524 | -1.13% | 14,000 | 58億8112万 | -4.38% |
| 03/25 | 531 | 536 | 529 | 530 | +3.11% | 19,600 | 59億4846万 | -3.46% |
| 03/24 | 506 | 523 | 506 | 514 | +2.59% | 32,800 | 57億6888万 | -6.55% |
| 03/23 | 508 | 510 | 497 | 501 | -4.93% | 53,900 | 56億2298万 | -8.74% |
| 03/19 | 545 | 545 | 523 | 527 | -3.3% | 26,400 | 59億1479万 | -4.01% |
| 03/18 | 530 | 548 | 530 | 545 | +3.61% | 26,500 | 61億1681万 | -0.55% |
| 03/17 | 535 | 539 | 526 | 526 | 0% | 12,300 | 59億356万 | -3.66% |
| 03/16 | 538 | 538 | 523 | 526 | -2.23% | 25,100 | 59億356万 | -3.49% |
| 03/13 | 539 | 544 | 536 | 538 | -0.92% | 14,400 | 60億3824万 | -0.92% |
| 03/12 | 566 | 566 | 542 | 543 | -4.06% | 45,500 | 60億9436万 | +0.37% |
| 03/11 | 562 | 570 | 560 | 566 | +1.8% | 19,600 | 63億5250万 | +5.01% |
| 03/10 | 551 | 560 | 547 | 556 | +2.77% | 27,200 | 62億4027万 | +3.73% |
| 03/09 | 539 | 550 | 527 | 541 | -3.91% | 44,500 | 60億7192万 | +1.5% |
| 03/06 | 555 | 564 | 555 | 563 | +1.44% | 16,500 | 63億1883万 | +6.03% |
| 03/05 | 545 | 570 | 545 | 555 | +3.74% | 47,500 | 62億2904万 | +5.11% |
| 03/04 | 556 | 558 | 535 | 535 | -5.48% | 87,700 | 60億457万 | +1.71% |
| 03/03 | 577 | 577 | 566 | 566 | -1.91% | 38,500 | 63億5250万 | +8.02% |
| 03/02 | 574 | 578 | 561 | 577 | 0% | 43,600 | 64億7596万 | +10.54% |
| 02/27 | 572 | 579 | 572 | 577 | +1.05% | 37,400 | 64億7596万 | +11.18% |
| 02/26 | 564 | 572 | 563 | 571 | +1.24% | 69,600 | 64億862万 | +10.66% |
| 02/25 | 569 | 569 | 559 | 564 | -0.88% | 43,300 | 63億3006万 | +9.73% |
| 02/24 | 566 | 571 | 563 | 569 | +0.53% | 43,000 | 63億8617万 | +11.13% |
| 02/20 | 568 | 576 | 564 | 566 | -0.88% | 34,300 | 63億5250万 | +11.2% |
| 02/19 | 563 | 583 | 562 | 571 | +2.15% | 72,400 | 64億862万 | +12.62% |
| 02/18 | 540 | 566 | 539 | 559 | +3.71% | 71,000 | 62億7394万 | +10.91% |
| 02/17 | （IR情報）16:00 【イベントレポート】BtoB向け大規模展示会「cottaビジネスフェア2026」開催 |
| 02/17 | 547 | 547 | 538 | 539 | -1.64% | 37,000 | 60億4947万 | +7.37% |
| 02/16 | 502 | 549 | 502 | 548 | +10.93% | 210,500 | 61億5048万 | +9.6% |
| 02/13 | （IR情報）16:00 2026年9月期第1四半期決算補足説明資料 |
| 02/13 | （IR情報）16:00 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/13 | 502 | 502 | 494 | 494 | -1.59% | 27,800 | 55億4441万 | -0.8% |
| 02/12 | 505 | 506 | 500 | 502 | -0.2% | 19,800 | 56億3420万 | +0.8% |
| 02/10 | 495 | 503 | 495 | 503 | +1.62% | 29,500 | 56億4542万 | +1% |
| 02/09 | 498 | 498 | 493 | 495 | +0.81% | 14,300 | 55億5563万 | -0.4% |
| 02/06 | 489 | 495 | 489 | 491 | +0.2% | 8,600 | 55億1074万 | -1.21% |
| 02/05 | 491 | 497 | 490 | 490 | -0.2% | 36,500 | 54億9952万 | -1.61% |
| 02/04 | 494 | 494 | 489 | 491 | -0.61% | 19,600 | 55億1074万 | -1.41% |
| 02/03 | 482 | 494 | 482 | 494 | +2.7% | 16,300 | 55億4441万 | -0.8% |
| 02/02 | 488 | 491 | 481 | 481 | -1.23% | 14,700 | 53億9850万 | -3.41% |
| 01/30 | 481 | 487 | 476 | 487 | +1.04% | 60,400 | 54億6585万 | -2.4% |
| 01/29 | 489 | 489 | 480 | 482 | -1.43% | 34,800 | 54億973万 | -3.41% |
| 01/28 | 496 | 499 | 488 | 489 | -1.61% | 39,500 | 54億8829万 | -2% |
| 01/27 | 500 | 502 | 495 | 497 | -0.6% | 15,400 | 55億7808万 | -0.4% |
| 01/26 | 503 | 504 | 496 | 500 | -0.99% | 26,300 | 56億1175万 | +0.2% |
| 01/23 | 508 | 509 | 505 | 505 | +0.2% | 8,900 | 56億6787万 | +1.2% |
| 01/22 | 510 | 513 | 504 | 504 | -0.2% | 34,400 | 56億5665万 | +1% |
| 01/21 | 513 | 515 | 505 | 505 | -3.07% | 42,300 | 56億6787万 | +1.2% |
| 01/20 | 513 | 529 | 513 | 521 | +2.16% | 48,000 | 58億4745万 | +4.62% |
| 01/19 | 506 | 512 | 505 | 510 | +0.79% | 46,200 | 57億2399万 | +2.62% |
| 01/16 | 507 | 509 | 506 | 506 | 0% | 17,000 | 56億7909万 | +2.02% |
| 01/15 | 505 | 509 | 505 | 506 | +0.2% | 16,200 | 56億7909万 | +2.02% |
| 01/14 | 505 | 508 | 504 | 505 | +0.4% | 15,500 | 56億6787万 | +2.02% |
| 01/13 | 504 | 506 | 501 | 503 | +0.4% | 37,400 | 56億4542万 | +1.62% |
| 01/09 | 495 | 503 | 494 | 501 | +1.42% | 37,800 | 56億2298万 | +1.21% |
| 01/08 | 492 | 497 | 490 | 494 | +0.41% | 24,100 | 55億4441万 | -0.4% |
| 01/07 | 487 | 493 | 487 | 492 | +1.03% | 22,600 | 55億2196万 | -0.81% |
| 01/06 | 489 | 493 | 487 | 487 | -0.41% | 27,100 | 54億6585万 | -2.01% |
| 01/05 | 500 | 500 | 489 | 489 | -2.2% | 48,200 | 54億8829万 | -1.61% |
| 2025 |
| 12/30 | 501 | 504 | 499 | 500 | -0.2% | 10,600 | 56億1175万 | +0.6% |
| 12/29 | 498 | 504 | 498 | 501 | +0.8% | 10,400 | 56億2298万 | +0.8% |
| 12/26 | 504 | 505 | 497 | 497 | -1% | 18,200 | 55億7808万 | +0.2% |
| 12/25 | 496 | 504 | 494 | 502 | +1.62% | 31,300 | 56億3420万 | +1.41% |
| 12/24 | 496 | 497 | 494 | 494 | +0.2% | 15,900 | 55億4441万 | 0% |
| 12/23 | 491 | 495 | 490 | 493 | +0.41% | 20,100 | 55億3319万 | 0% |
| 12/22 | 497 | 497 | 488 | 491 | 0% | 20,100 | 55億1074万 | -0.2% |
| 12/19 | 492 | 494 | 488 | 491 | -0.2% | 16,800 | 55億1074万 | -0.81% |
| 12/18 | 494 | 494 | 487 | 492 | -0.4% | 35,700 | 55億2196万 | -1.01% |
| 12/17 | 495 | 495 | 490 | 494 | -0.4% | 12,900 | 55億4441万 | -1% |
| 12/16 | 505 | 505 | 495 | 496 | -1.78% | 17,200 | 55億6686万 | -1% |
| 12/15 | 492 | 508 | 492 | 505 | +2.64% | 42,700 | 56億6787万 | +0.4% |
| 12/12 | （IR情報）16:30 事業計画および成長可能性に関する事項 |
| 12/12 | 489 | 494 | 489 | 492 | +0.41% | 15,100 | 55億2196万 | -2.38% |
| 12/11 | 494 | 498 | 488 | 490 | -0.61% | 25,100 | 54億9952万 | -2.97% |
| 12/10 | 486 | 495 | 486 | 493 | +1.44% | 31,700 | 55億3319万 | -2.38% |
| 12/09 | 497 | 498 | 485 | 486 | -2.02% | 42,300 | 54億5462万 | -3.95% |
| 12/08 | 496 | 500 | 496 | 496 | 0% | 11,600 | 55億6686万 | -2.17% |
| 12/05 | 502 | 503 | 496 | 496 | -1.2% | 22,000 | 55億6686万 | -2.17% |
| 12/04 | 508 | 511 | 502 | 502 | -1.76% | 13,100 | 56億3420万 | -1.18% |
| 12/03 | 529 | 529 | 510 | 511 | -1.92% | 57,800 | 57億3521万 | +0.59% |
| 12/02 | 497 | 523 | 495 | 521 | +5.04% | 71,900 | 58億4745万 | +2.36% |
| 12/01 | （IR情報）12:00 アメリカデーツ産業輸出貿易協会×cottaのコラボ企画！福井の老舗和菓子店「昆布屋孫兵衛」にて限定スイーツを販売開始 |
| 12/01 | 510 | 510 | 496 | 496 | -2.36% | 39,200 | 55億6686万 | -2.55% |
| 11/28 | （IR情報）16:00 剰余金の配当に関するお知らせ |
| 11/28 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 11/28 | 497 | 513 | 495 | 508 | +2.42% | 57,300 | 57億154万 | -0.39% |
| 11/27 | 495 | 498 | 491 | 496 | +1.64% | 20,900 | 55億6686万 | -3.13% |
| 11/26 | 496 | 496 | 487 | 488 | 0% | 21,900 | 54億7707万 | -4.87% |
| 11/25 | 492 | 494 | 485 | 488 | +0.62% | 67,300 | 54億7707万 | -5.06% |
| 11/21 | 467 | 489 | 465 | 485 | +2.97% | 48,300 | 54億4340万 | -5.83% |
| 11/14 | （IR情報）16:30 2025年9月期決算補足説明資料 |
| 11/14 | （IR情報）16:30 2025年9月期配当予想の修正に関するお知らせ |
| 11/14 | （IR情報）16:30 2025年9月期決算短信〔日本基準〕(連結) |
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。
