| 2024 |
| 01/04 | 540 | 548 | 535 | 540 | -0.92% | 28,100 | 60億6069万 | +8.22% |
| 2023 |
| 12/29 | 546 | 553 | 539 | 545 | 0% | 34,700 | 61億1681万 | +9.88% |
| 12/28 | 549 | 554 | 536 | 545 | -1.62% | 85,000 | 61億1681万 | +10.55% |
| 12/27 | 554 | 565 | 545 | 554 | +0.54% | 140,900 | 62億1782万 | +13.29% |
| 12/26 | 523 | 551 | 523 | 551 | +5.35% | 203,600 | 61億8415万 | +13.61% |
| 12/25 | 500 | 531 | 500 | 523 | +3.77% | 103,100 | 58億6989万 | +8.51% |
| 12/22 | 505 | 512 | 501 | 504 | -0.4% | 29,100 | 56億5665万 | +5.22% |
| 12/21 | 525 | 525 | 506 | 506 | -2.32% | 33,000 | 56億7909万 | +5.86% |
| 12/20 | 515 | 523 | 512 | 518 | +1.17% | 69,800 | 58億1377万 | +8.37% |
| 12/19 | 508 | 513 | 503 | 512 | +1.39% | 69,700 | 57億4643万 | +7.56% |
| 12/18 | 499 | 509 | 493 | 505 | +2.43% | 84,200 | 56億6787万 | +6.54% |
| 12/15 | 485 | 499 | 485 | 493 | +2.49% | 81,700 | 55億3319万 | +4.23% |
| 12/14 | 482 | 487 | 478 | 481 | +0.21% | 42,100 | 53億9850万 | +2.12% |
| 12/13 | 479 | 484 | 477 | 480 | +1.48% | 17,000 | 53億8728万 | +2.13% |
| 12/12 | 481 | 487 | 473 | 473 | -1.05% | 17,400 | 53億872万 | +0.85% |
| 12/11 | 474 | 480 | 471 | 478 | +1.7% | 22,300 | 53億6483万 | +1.92% |
| 12/08 | 475 | 478 | 470 | 470 | -1.05% | 26,500 | 52億7505万 | +0.21% |
| 12/07 | 478 | 482 | 475 | 475 | -1.66% | 11,900 | 53億3116万 | +1.5% |
| 12/06 | 475 | 484 | 475 | 483 | +1.9% | 30,700 | 54億2095万 | +3.43% |
| 12/05 | 15:30 事業計画および成長可能性に関する事項 |
| 12/05 | 478 | 481 | 469 | 474 | -0.84% | 21,300 | 53億1994万 | +1.72% |
| 12/04 | 470 | 478 | 467 | 478 | +2.36% | 56,400 | 53億6483万 | +2.8% |
| 12/01 | 468 | 471 | 466 | 467 | +0.86% | 19,400 | 52億4138万 | +0.65% |
| 11/30 | 468 | 470 | 459 | 463 | -1.07% | 30,800 | 51億9648万 | -0.22% |
| 11/29 | 471 | 478 | 467 | 468 | -2.3% | 30,500 | 52億5260万 | +0.86% |
| 11/28 | 473 | 480 | 469 | 479 | +1.91% | 42,200 | 53億7606万 | +3.23% |
| 11/27 | 470 | 475 | 466 | 470 | +1.08% | 54,600 | 52億7505万 | +1.51% |
| 11/24 | 16:00 聖なる夜に特別なレシピをお届け！小嶋ルミ先生の極上クリスマスケーキSNSキャンペーンを開催 |
| 11/24 | 15:00 剰余金の配当に関するお知らせ |
| 11/24 | 460 | 471 | 460 | 465 | +0.65% | 37,400 | 52億1893万 | +0.43% |
| 11/22 | 458 | 463 | 458 | 462 | +1.09% | 16,100 | 51億8526万 | -0.43% |
| 11/21 | 460 | 465 | 456 | 457 | -1.08% | 32,600 | 51億2914万 | -1.51% |
| 11/20 | 458 | 473 | 458 | 462 | +1.09% | 51,200 | 51億8526万 | -0.43% |
| 11/17 | 470 | 476 | 452 | 457 | -4.99% | 316,100 | 51億2914万 | -1.51% |
| 11/16 | 500 | 500 | 480 | 481 | -3.8% | 70,200 | 53億9850万 | +3.44% |
| 11/15 | 490 | 507 | 486 | 500 | +5.71% | 202,400 | 56億1175万 | +7.76% |
| 11/14 | 15:30 2023年9月期決算補足説明資料 |
| 11/14 | 15:30 2023年9月期決算短信〔日本基準〕(連結) |
| 11/14 | 471 | 474 | 460 | 473 | +1.5% | 103,100 | 53億872万 | +2.16% |
| 11/13 | 465 | 468 | 457 | 466 | +0.43% | 31,700 | 52億3015万 | +0.65% |
| 11/10 | 454 | 464 | 454 | 464 | +1.75% | 20,700 | 52億771万 | +0.43% |
| 11/09 | 452 | 459 | 450 | 456 | +0.88% | 20,200 | 51億1792万 | -1.3% |
| 11/08 | 461 | 465 | 451 | 452 | -2.59% | 52,600 | 50億7302万 | -2.38% |
| 11/07 | 469 | 469 | 456 | 464 | -1.28% | 24,700 | 52億771万 | -0.22% |
| 11/06 | 460 | 470 | 460 | 470 | +2.62% | 62,900 | 52億7505万 | +0.64% |
| 11/02 | 16:00 今年のクリスマスは手作りケーキに挑戦♪簡単＆本格レシピでとっておきケーキを作ろう |
| 11/02 | 462 | 465 | 456 | 458 | +0.22% | 66,000 | 51億4036万 | -2.35% |
| 11/01 | 460 | 462 | 456 | 457 | -0.65% | 23,900 | 51億2914万 | -2.97% |
| 10/31 | 452 | 462 | 451 | 460 | +1.77% | 60,200 | 51億6281万 | -2.95% |
| 10/30 | 450 | 461 | 448 | 452 | 0% | 41,300 | 50億7302万 | -5.24% |
| 10/27 | 453 | 457 | 450 | 452 | 0% | 27,400 | 50億7302万 | -5.83% |
| 10/26 | 459 | 460 | 452 | 452 | -2.59% | 36,900 | 50億7302万 | -6.42% |
| 10/25 | 462 | 466 | 459 | 464 | +0.22% | 28,300 | 52億771万 | -4.72% |
| 10/24 | 458 | 463 | 447 | 463 | +1.09% | 116,000 | 51億9648万 | -5.32% |
| 10/23 | 468 | 468 | 458 | 458 | -2.14% | 54,600 | 50億9956万 | -6.72% |
| 10/20 | 473 | 473 | 462 | 468 | 0% | 48,100 | 52億1090万 | -5.26% |
| 10/19 | 475 | 485 | 467 | 468 | -1.89% | 54,300 | 52億1090万 | -5.65% |
| 10/18 | 471 | 483 | 468 | 477 | +1.27% | 136,200 | 53億1111万 | -4.22% |
| 10/17 | 456 | 471 | 456 | 471 | +3.52% | 102,200 | 52億4430万 | -5.61% |
| 10/16 | 458 | 462 | 455 | 455 | -1.09% | 99,400 | 50億6615万 | -9% |
| 10/13 | 475 | 475 | 460 | 460 | -3.16% | 81,000 | 51億2182万 | -8.37% |
| 10/12 | 469 | 476 | 466 | 475 | +1.93% | 15,300 | 52億8884万 | -5.75% |
| 10/11 | 16:00 この秋は憧れのハードパンに挑戦！「#パン焼きさん集まれ！ハードパン入門＆フォトコンテスト」開催 |
| 10/11 | 471 | 473 | 466 | 466 | -0.85% | 34,000 | 51億8863万 | -7.91% |
| 10/10 | 16:00 いつものギフトがおしゃれなハロウィン仕様に！cottaオリジナル「ハロウィンガス袋」＆「アソートシール」各２種を販売開始 |
| 10/10 | 468 | 481 | 465 | 470 | +0.86% | 98,100 | 52億3317万 | -7.3% |
| 10/06 | 465 | 469 | 461 | 466 | +0.87% | 31,400 | 51億8863万 | -8.45% |
| 10/05 | 465 | 474 | 460 | 462 | +0.65% | 60,300 | 51億4409万 | -9.59% |
| 10/04 | 468 | 474 | 447 | 459 | -4.97% | 210,400 | 51億1069万 | -10.35% |
| 10/03 | 492 | 493 | 481 | 483 | -2.42% | 88,900 | 53億7792万 | -5.85% |
| 10/02 | 15:00 アスコット株式会社の株式取得(子会社化)完了に関するお知らせ |
| 10/02 | 516 | 516 | 495 | 495 | -3.32% | 70,100 | 55億1153万 | -3.7% |
| 09/29 | 521 | 527 | 508 | 512 | -1.54% | 44,800 | 57億81万 | -0.39% |
| 09/28 | 518 | 528 | 510 | 520 | 0% | 61,000 | 57億8989万 | +1.36% |
| 09/27 | 516 | 520 | 508 | 520 | 0% | 297,400 | 57億8989万 | +1.56% |
| 09/26 | 525 | 526 | 518 | 520 | -0.95% | 160,500 | 57億8989万 | +1.76% |
| 09/25 | 548 | 549 | 523 | 525 | -2.78% | 111,400 | 58億4556万 | +3.14% |
| 09/22 | 532 | 545 | 530 | 540 | +1.69% | 45,000 | 60億1258万 | +6.51% |
| 09/21 | 538 | 545 | 527 | 531 | -1.12% | 69,800 | 59億1237万 | +5.15% |
| 09/20 | 523 | 537 | 522 | 537 | +3.07% | 49,500 | 59億7917万 | +6.55% |
| 09/19 | 525 | 528 | 518 | 521 | -0.76% | 65,800 | 58億102万 | +3.58% |
| 09/15 | 525 | 530 | 522 | 525 | +0.38% | 57,400 | 58億4556万 | +3.75% |
| 09/14 | 519 | 526 | 518 | 523 | +0.77% | 45,900 | 58億2329万 | +3.16% |
| 09/13 | 513 | 523 | 511 | 519 | +0.78% | 66,100 | 57億7876万 | +1.96% |
| 09/12 | 502 | 519 | 502 | 515 | +0.98% | 74,500 | 57億3422万 | +0.59% |
| 09/11 | 495 | 514 | 495 | 510 | +3.03% | 62,200 | 56億7855万 | -1.16% |
| 09/08 | 500 | 501 | 492 | 495 | -1.98% | 51,500 | 55億1153万 | -4.81% |
| 09/07 | 512 | 512 | 501 | 505 | -1.37% | 33,100 | 56億2287万 | -3.81% |
| 09/06 | 513 | 513 | 506 | 512 | +0.39% | 18,800 | 57億81万 | -3.21% |
| 09/05 | 506 | 516 | 506 | 510 | +0.59% | 36,800 | 56億7855万 | -4.32% |
| 09/04 | 511 | 513 | 504 | 507 | 0% | 54,800 | 56億4514万 | -5.41% |
| 09/01 | 508 | 513 | 504 | 507 | -0.59% | 42,700 | 56億4514万 | -6.11% |
| 08/31 | 501 | 517 | 498 | 510 | +3.45% | 93,500 | 56億7855万 | -6.08% |
| 08/30 | 16:30 WEB集客からコスト管理までお菓子屋さん・パン屋さんの開業・経営ノウハウ情報が満載！新コンテンツ「シェフペディア」を公開 |
| 08/30 | 500 | 503 | 493 | 493 | -1.4% | 33,300 | 54億8926万 | -9.87% |
| 08/29 | 492 | 504 | 492 | 500 | +1.83% | 48,400 | 55億6720万 | -9.26% |
| 08/28 | 499 | 503 | 491 | 491 | 0% | 40,000 | 54億6699万 | -11.53% |
| 08/25 | 499 | 500 | 491 | 491 | -1.21% | 28,200 | 54億6699万 | -12.01% |
| 08/24 | 505 | 505 | 494 | 497 | -0.4% | 44,700 | 55億3380万 | -11.72% |
| 08/23 | 488 | 501 | 485 | 499 | +2.89% | 53,500 | 55億5607万 | -11.84% |
| 08/22 | 480 | 495 | 480 | 485 | -0.41% | 100,700 | 54億19万 | -14.91% |
| 08/21 | 16:30 料理研究家Mizukiさん×インフルエンサーあいりおーさん監修 新マフィン型発売記念キャンペーン |
| 08/21 | 481 | 495 | 475 | 487 | +2.96% | 108,400 | 54億2245万 | -15.16% |
| 08/18 | 485 | 487 | 473 | 473 | -3.86% | 126,200 | 52億6657万 | -18.17% |
| 08/17 | 504 | 504 | 481 | 492 | -2.38% | 184,700 | 54億7813万 | -15.32% |
| 08/16 | 511 | 512 | 502 | 504 | -2.33% | 123,800 | 56億1174万 | -13.85% |
| 08/15 | 515 | 530 | 512 | 516 | -10.26% | 290,900 | 57億4535万 | -12.24% |
| 08/14 | 15:00 アスコット株式会社の株式の取得(子会社化)に関するお知らせ |
| 08/14 | 15:00 2023年9月期第3四半期決算短信〔日本基準〕(連結) |
| 08/14 | 573 | 588 | 566 | 575 | +2.13% | 175,900 | 64億228万 | -2.71% |
| 08/10 | 571 | 571 | 557 | 563 | -1.92% | 94,400 | 62億6867万 | -4.9% |
| 08/09 | 590 | 590 | 572 | 574 | -2.71% | 82,100 | 63億9115万 | -3.04% |
| 08/08 | 616 | 616 | 590 | 590 | -4.22% | 88,900 | 65億6930万 | -0.17% |
| 08/04 | 10:00 夏休み、子供と一緒にお家で手作り体験！昨年好評だった「cottaグミモールド」シリーズにフルーツ柄と海のいきもの柄が新登場 |
