| 2024 |
| 02/21 | 510 | 510 | 493 | 494 | -3.52% | 49,500 | 55億4441万 | -9.69% |
| 02/20 | 504 | 516 | 504 | 512 | +1.19% | 21,500 | 57億4643万 | -6.74% |
| 02/19 | 504 | 515 | 500 | 506 | +0.4% | 47,600 | 56億7909万 | -8% |
| 02/16 | 516 | 516 | 492 | 504 | -0.59% | 76,700 | 56億5665万 | -8.7% |
| 02/15 | 481 | 520 | 480 | 507 | -5.59% | 106,500 | 56億9032万 | -8.32% |
| 02/14 | 16:00 事業の譲り受けに関するお知らせ |
| 02/14 | 16:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/14 | 550 | 556 | 529 | 537 | -3.24% | 87,000 | 60億2702万 | -2.89% |
| 02/13 | 565 | 568 | 555 | 555 | -1.77% | 27,600 | 62億2904万 | +0.36% |
| 02/09 | 560 | 580 | 560 | 565 | +1.62% | 65,700 | 63億4128万 | +2.36% |
| 02/08 | 565 | 565 | 548 | 556 | -1.42% | 29,200 | 62億4027万 | +0.91% |
| 02/07 | 556 | 567 | 556 | 564 | +0.89% | 17,400 | 63億3006万 | +2.36% |
| 02/06 | 552 | 560 | 548 | 559 | +1.08% | 23,000 | 62億7394万 | +1.64% |
| 02/05 | 551 | 559 | 549 | 553 | +0.36% | 12,600 | 62億660万 | +0.55% |
| 02/02 | 548 | 556 | 548 | 551 | +0.55% | 15,900 | 61億8415万 | +0.18% |
| 02/01 | 555 | 558 | 543 | 548 | -2.14% | 29,200 | 61億5048万 | -0.18% |
| 01/31 | 554 | 561 | 552 | 560 | 0% | 10,300 | 62億8516万 | +2.38% |
| 01/30 | 552 | 562 | 552 | 560 | +1.63% | 16,500 | 62億8516万 | +2.75% |
| 01/29 | 560 | 562 | 551 | 551 | -0.72% | 17,700 | 61億8415万 | +1.47% |
| 01/26 | 552 | 556 | 546 | 555 | -0.54% | 33,100 | 62億2904万 | +2.4% |
| 01/25 | 546 | 563 | 546 | 558 | +2.2% | 38,500 | 62億6272万 | +3.33% |
| 01/24 | 563 | 567 | 545 | 546 | -3.7% | 32,200 | 61億2803万 | +1.68% |
| 01/23 | 575 | 575 | 564 | 567 | -0.7% | 37,800 | 63億6373万 | +6.18% |
| 01/22 | 576 | 578 | 563 | 571 | -0.7% | 56,900 | 64億862万 | +7.53% |
| 01/19 | 570 | 579 | 566 | 575 | +2.31% | 60,900 | 64億5351万 | +9.11% |
| 01/18 | 551 | 566 | 551 | 562 | +0.9% | 29,400 | 63億761万 | +7.46% |
| 01/17 | 554 | 569 | 554 | 557 | +1.09% | 91,600 | 62億5149万 | +7.32% |
| 01/16 | 540 | 555 | 530 | 551 | +2.23% | 70,000 | 61億8415万 | +6.78% |
| 01/15 | 546 | 547 | 536 | 539 | -0.92% | 26,800 | 60億4947万 | +5.07% |
| 01/12 | 527 | 547 | 526 | 544 | +3.82% | 54,300 | 61億559万 | +6.46% |
| 01/11 | 522 | 527 | 516 | 524 | +0.77% | 38,700 | 58億8112万 | +3.15% |
| 01/10 | 530 | 533 | 514 | 520 | -1.89% | 50,100 | 58億3622万 | +2.77% |
| 01/09 | 544 | 550 | 527 | 530 | -2.21% | 53,000 | 59億4846万 | +5.16% |
| 01/05 | 540 | 544 | 538 | 542 | +0.37% | 21,600 | 60億8314万 | +8.18% |
| 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% |
