| 2026 |
| 03/09 | 1,426 | 1,427 | 1,420 | 1,421 | -0.28% | 7,300 | 66億8305万 | +0.5% |
| 03/06 | （IR情報）14:00 2026年3月期2月度売上高に関するお知らせ(単体) |
| 03/06 | 1,426 | 1,428 | 1,423 | 1,425 | -0.14% | 3,400 | 67億186万 | +0.85% |
| 03/05 | 1,428 | 1,429 | 1,426 | 1,427 | -0.07% | 1,900 | 67億1127万 | +1.13% |
| 03/04 | 1,422 | 1,428 | 1,420 | 1,428 | -0.07% | 4,200 | 67億1597万 | +1.28% |
| 03/03 | 1,435 | 1,435 | 1,425 | 1,429 | -0.56% | 3,100 | 67億2067万 | +1.42% |
| 03/02 | 1,428 | 1,438 | 1,420 | 1,437 | +0.42% | 7,200 | 67億5830万 | +2.06% |
| 02/27 | 1,419 | 1,438 | 1,417 | 1,431 | +1.13% | 7,500 | 67億3008万 | +1.71% |
| 02/26 | 1,405 | 1,417 | 1,405 | 1,415 | +0.64% | 3,000 | 66億5483万 | +0.71% |
| 02/25 | （IR情報）14:00 投資有価証券売却益(特別利益)の計上に関するお知らせ |
| 02/25 | 1,407 | 1,415 | 1,405 | 1,406 | -0.07% | 5,300 | 66億1250万 | +0.07% |
| 02/24 | （IR情報）14:00 新商品「milcure me（ミルキュアミー）」の発売に関するお知らせ |
| 02/24 | 1,408 | 1,410 | 1,403 | 1,407 | 0% | 7,600 | 66億1720万 | +0.14% |
| 02/20 | 1,405 | 1,410 | 1,402 | 1,407 | +0.36% | 1,900 | 66億1720万 | -0.28% |
| 02/19 | 1,406 | 1,406 | 1,401 | 1,402 | -0.28% | 3,900 | 65億9369万 | -0.64% |
| 02/18 | 1,408 | 1,417 | 1,406 | 1,406 | -0.07% | 2,200 | 66億1250万 | -0.42% |
| 02/17 | 1,412 | 1,412 | 1,407 | 1,407 | -0.35% | 3,600 | 66億1720万 | -0.57% |
| 02/16 | 1,413 | 1,414 | 1,410 | 1,412 | -0.07% | 3,000 | 66億4072万 | -0.14% |
| 02/13 | 1,412 | 1,414 | 1,411 | 1,413 | -0.07% | 2,600 | 66億4542万 | -0.07% |
| 02/12 | 1,410 | 1,415 | 1,410 | 1,414 | +0.21% | 2,200 | 66億5013万 | +0.07% |
| 02/10 | 1,410 | 1,415 | 1,409 | 1,411 | +0.07% | 1,400 | 66億3602万 | 0% |
| 02/09 | 1,412 | 1,415 | 1,410 | 1,410 | 0% | 3,700 | 66億3131万 | 0% |
| 02/06 | （IR情報）14:00 2026年3月期1月度売上高に関するお知らせ(単体) |
| 02/06 | 1,406 | 1,412 | 1,405 | 1,410 | +0.21% | 2,500 | 66億3131万 | +0.07% |
| 02/05 | （IR情報）14:00 新商品「MAMA BUTTER with 夏季限定商品」の発売に関するお知らせ |
| 02/05 | 1,407 | 1,410 | 1,400 | 1,407 | -2.09% | 5,600 | 66億1720万 | -0.07% |
| 02/04 | （IR情報）14:00 2026年3月期第3四半期決算短信[日本基準](非連結) |
| 02/04 | （IR情報）14:00 投資有価証券の売却に関するお知らせ |
| 02/04 | （IR情報）14:00 2026年3月期通期業績予想の修正に関するお知らせ |
| 02/04 | 1,397 | 1,437 | 1,391 | 1,437 | +2.86% | 18,900 | 67億5830万 | +2.2% |
| 02/03 | 1,396 | 1,398 | 1,395 | 1,397 | +0.07% | 2,600 | 65億7017万 | -0.5% |
| 02/02 | 1,402 | 1,402 | 1,396 | 1,396 | -0.43% | 2,400 | 65億6547万 | -0.5% |
| 01/30 | 1,391 | 1,404 | 1,387 | 1,402 | +1.15% | 6,200 | 65億9369万 | 0% |
| 01/29 | 1,400 | 1,402 | 1,385 | 1,386 | -0.29% | 6,500 | 65億1844万 | -1.07% |
| 01/28 | 1,396 | 1,396 | 1,390 | 1,390 | -0.43% | 4,700 | 65億3725万 | -0.79% |
| 01/27 | 1,400 | 1,400 | 1,396 | 1,396 | -0.21% | 4,800 | 65億6547万 | -0.29% |
| 01/26 | 1,400 | 1,402 | 1,399 | 1,399 | -0.14% | 4,800 | 65億7958万 | 0% |
| 01/23 | 1,402 | 1,405 | 1,400 | 1,401 | -0.07% | 6,500 | 65億8899万 | +0.21% |
| 01/22 | 1,404 | 1,408 | 1,401 | 1,402 | -0.14% | 5,200 | 65億9369万 | +0.36% |
| 01/21 | 1,410 | 1,417 | 1,402 | 1,404 | -0.43% | 8,600 | 66億310万 | +0.57% |
| 01/20 | 1,409 | 1,425 | 1,404 | 1,410 | +0.71% | 25,400 | 66億3131万 | +1.08% |
| 01/19 | 1,460 | 1,504 | 1,400 | 1,400 | -9.91% | 312,200 | 65億8428万 | +0.43% |
| 01/16 | 1,405 | 1,554 | 1,405 | 1,554 | +10.13% | 98,300 | 73億855万 | +11.56% |
| 01/15 | 1,421 | 1,426 | 1,400 | 1,411 | -0.7% | 7,700 | 66億3602万 | +1.8% |
| 01/14 | 1,457 | 1,461 | 1,421 | 1,421 | -4.44% | 11,400 | 66億8305万 | +2.67% |
| 01/13 | （IR情報）14:00 2026年3月期12月度売上高に関するお知らせ(単体) |
| 01/13 | 1,396 | 1,510 | 1,390 | 1,487 | +6.9% | 29,500 | 69億9345万 | +7.6% |
| 01/09 | 1,389 | 1,391 | 1,388 | 1,391 | +0.14% | 2,600 | 65億4196万 | +0.94% |
| 01/08 | 1,388 | 1,389 | 1,385 | 1,389 | +0.07% | 2,500 | 65億3255万 | +0.87% |
| 01/07 | 1,386 | 1,388 | 1,385 | 1,388 | +0.29% | 1,400 | 65億2785万 | +0.8% |
| 01/06 | 1,386 | 1,388 | 1,382 | 1,384 | +0.22% | 2,500 | 65億903万 | +0.58% |
| 01/05 | 1,385 | 1,387 | 1,381 | 1,381 | -0.14% | 4,100 | 64億9493万 | +0.36% |
| 2025 |
| 12/30 | 1,380 | 1,389 | 1,380 | 1,383 | +0.29% | 2,900 | 65億433万 | +0.58% |
| 12/29 | 1,373 | 1,379 | 1,373 | 1,379 | +0.51% | 3,500 | 64億8552万 | +0.29% |
| 12/26 | 1,373 | 1,373 | 1,371 | 1,372 | 0% | 4,500 | 64億5260万 | -0.15% |
| 12/25 | 1,377 | 1,377 | 1,372 | 1,372 | -0.29% | 4,200 | 64億5260万 | -0.22% |
| 12/24 | 1,376 | 1,377 | 1,372 | 1,376 | +0.07% | 5,700 | 64億7141万 | +0.15% |
| 12/23 | 1,374 | 1,376 | 1,372 | 1,375 | +0.07% | 4,000 | 64億6671万 | +0.07% |
| 12/22 | 1,376 | 1,377 | 1,374 | 1,374 | -0.07% | 5,400 | 64億6200万 | 0% |
| 12/19 | 1,377 | 1,377 | 1,375 | 1,375 | -0.07% | 3,000 | 64億6671万 | +0.07% |
| 12/18 | 1,378 | 1,379 | 1,375 | 1,376 | 0% | 2,200 | 64億7141万 | +0.15% |
| 12/17 | 1,377 | 1,377 | 1,375 | 1,376 | -0.07% | 2,200 | 64億7141万 | +0.15% |
| 12/16 | 1,376 | 1,378 | 1,376 | 1,377 | -0.07% | 1,600 | 64億7611万 | +0.22% |
| 12/15 | 1,376 | 1,378 | 1,376 | 1,378 | +0.07% | 1,700 | 64億8082万 | +0.29% |
| 12/12 | 1,376 | 1,378 | 1,376 | 1,377 | +0.07% | 1,600 | 64億7611万 | +0.29% |
| 12/11 | 1,375 | 1,377 | 1,374 | 1,376 | +0.07% | 2,900 | 64億7141万 | +0.22% |
| 12/10 | 1,375 | 1,375 | 1,374 | 1,375 | 0% | 1,100 | 64億6671万 | -0.07% |
| 12/09 | 1,376 | 1,376 | 1,375 | 1,375 | -0.15% | 1,200 | 64億6671万 | -0.07% |
| 12/08 | 1,374 | 1,377 | 1,374 | 1,377 | +0.15% | 3,500 | 64億7611万 | +0.07% |
| 12/05 | （IR情報）14:00 2026年3月期11月度売上高に関するお知らせ(単体) |
| 12/05 | 1,373 | 1,375 | 1,373 | 1,375 | +0.15% | 1,700 | 64億6671万 | -0.15% |
| 12/04 | 1,373 | 1,375 | 1,373 | 1,373 | 0% | 2,800 | 64億5730万 | -0.29% |
| 12/03 | 1,373 | 1,376 | 1,372 | 1,373 | -0.15% | 3,300 | 64億5730万 | -0.29% |
| 12/02 | 1,375 | 1,377 | 1,374 | 1,375 | +0.07% | 1,800 | 64億6671万 | -0.22% |
| 12/01 | 1,375 | 1,377 | 1,373 | 1,374 | +0.15% | 1,900 | 64億6200万 | -0.29% |
| 11/28 | 1,374 | 1,375 | 1,372 | 1,372 | -0.07% | 2,200 | 64億5260万 | -0.51% |
| 11/27 | 1,372 | 1,373 | 1,372 | 1,373 | +0.07% | 1,200 | 64億5730万 | -0.44% |
| 11/26 | 1,376 | 1,376 | 1,370 | 1,372 | +0.07% | 2,300 | 64億5260万 | -0.51% |
| 11/25 | 1,375 | 1,375 | 1,370 | 1,371 | -0.07% | 2,700 | 64億4789万 | -0.65% |
| 11/21 | 1,375 | 1,375 | 1,371 | 1,372 | -0.22% | 1,100 | 64億5260万 | -0.58% |
| 11/20 | 1,367 | 1,375 | 1,367 | 1,375 | +0.59% | 2,400 | 64億6671万 | -0.43% |
| 11/19 | 1,371 | 1,374 | 1,367 | 1,367 | -0.36% | 2,600 | 64億2908万 | -1.01% |
| 11/18 | 1,375 | 1,375 | 1,370 | 1,372 | -0.22% | 3,600 | 64億5260万 | -0.65% |
| 11/17 | （IR情報）14:00 2026年3月期中間期決算説明資料 |
| 11/17 | 1,376 | 1,378 | 1,372 | 1,375 | -0.07% | 1,600 | 64億6671万 | -0.51% |
| 11/14 | 1,376 | 1,376 | 1,373 | 1,376 | +0.15% | 1,700 | 64億7141万 | -0.43% |
| 11/13 | 1,373 | 1,379 | 1,373 | 1,374 | +0.15% | 1,300 | 64億6200万 | -0.58% |
| 11/12 | 1,373 | 1,378 | 1,371 | 1,372 | +0.07% | 2,800 | 64億5260万 | -0.8% |
| 11/11 | 1,373 | 1,374 | 1,371 | 1,371 | -0.22% | 1,900 | 64億4789万 | -0.87% |
| 11/10 | （IR情報）14:00 2026年3月期10月度売上高に関するお知らせ(単体) |
| 11/10 | 1,370 | 1,375 | 1,370 | 1,374 | +0.29% | 3,300 | 64億6200万 | -0.72% |
| 11/07 | 1,375 | 1,375 | 1,370 | 1,370 | -0.36% | 3,000 | 64億4319万 | -1.01% |
| 11/06 | 1,369 | 1,378 | 1,360 | 1,375 | -3.85% | 26,000 | 64億6671万 | -0.72% |
| 11/05 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信[日本基準](非連結) |
| 11/05 | （IR情報）15:30 別途積立金の取り崩しに関するお知らせ |
| 11/05 | 1,388 | 1,458 | 1,380 | 1,430 | +3.62% | 51,000 | 67億2538万 | +3.17% |
| 11/04 | 1,388 | 1,388 | 1,380 | 1,380 | -0.58% | 2,100 | 64億9022万 | -0.29% |
| 10/31 | 1,386 | 1,388 | 1,385 | 1,388 | +0.22% | 1,300 | 65億2785万 | +0.22% |
| 10/30 | 1,385 | 1,385 | 1,382 | 1,385 | +0.29% | 1,300 | 65億1374万 | 0% |
| 10/29 | 1,384 | 1,387 | 1,381 | 1,381 | -0.5% | 1,400 | 64億9493万 | -0.29% |
| 10/28 | 1,388 | 1,390 | 1,388 | 1,388 | +0.07% | 3,100 | 65億2785万 | +0.14% |
| 10/27 | 1,384 | 1,387 | 1,381 | 1,387 | +0.22% | 2,200 | 65億2314万 | +0.07% |
| 10/24 | 1,387 | 1,387 | 1,384 | 1,384 | +0.14% | 800 | 65億903万 | -0.14% |
| 10/23 | 1,379 | 1,382 | 1,378 | 1,382 | +0.22% | 700 | 64億9963万 | -0.29% |
| 10/22 | 1,379 | 1,385 | 1,378 | 1,379 | +0.07% | 1,000 | 64億8552万 | -0.51% |
| 10/21 | 1,388 | 1,388 | 1,378 | 1,378 | -0.72% | 2,200 | 64億8082万 | -0.58% |
| 10/20 | 1,397 | 1,397 | 1,381 | 1,388 | +0.29% | 2,400 | 65億2785万 | +0.07% |
| 10/17 | 1,380 | 1,384 | 1,380 | 1,384 | +0.44% | 300 | 65億903万 | -0.14% |
| 10/16 | 1,379 | 1,380 | 1,377 | 1,378 | -0.14% | 800 | 64億8082万 | -0.58% |
| 10/15 | 1,379 | 1,380 | 1,378 | 1,380 | +0.07% | 700 | 64億9022万 | -0.43% |
| 10/14 | 1,380 | 1,380 | 1,376 | 1,379 | -0.07% | 2,600 | 64億8552万 | -0.51% |
| 10/10 | 1,384 | 1,385 | 1,380 | 1,380 | -0.22% | 1,900 | 64億9022万 | -0.43% |
| 10/09 | 1,387 | 1,387 | 1,383 | 1,383 | -0.14% | 1,600 | 65億433万 | -0.22% |
| 10/08 | 1,389 | 1,389 | 1,385 | 1,385 | 0% | 1,800 | 65億1374万 | -0.07% |
| 10/07 | （IR情報）16:00 2026年3月期9月度売上高に関するお知らせ(単体) |
| 10/03 | （IR情報）14:00 主要株主の異動に関するお知らせ |
| 10/01 | （IR情報）15:00 新商品「MAMA BUTTER mine（ママバターマイン）」の発売に関するお知らせ |
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。
