| 2026 |
| 03/06 | 1,601 | 1,610 | 1,585 | 1,600 | -0.81% | 71,300 | 337億6562万 | +1.2% |
| 03/05 | 1,607 | 1,626 | 1,602 | 1,613 | +2.94% | 47,800 | 340億3996万 | +2.41% |
| 03/04 | （IR情報）15:00 株式会社ヤマウラ、株式会社TOSYSと業務提携契約を締結 「次世代型データセンター・地方分散NAGANOモデル」を発表 |
| 03/04 | 1,602 | 1,606 | 1,561 | 1,567 | -3.27% | 111,600 | 330億6920万 | -0.19% |
| 03/03 | 1,653 | 1,653 | 1,620 | 1,620 | -2.41% | 74,900 | 341億8769万 | +3.45% |
| 03/02 | 1,670 | 1,670 | 1,648 | 1,660 | -1.13% | 74,600 | 350億3183万 | +6.27% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 174,336株（0.82%）+0.11% |
| 02/27 | 1,679 | 1,689 | 1,676 | 1,679 | +0.54% | 64,500 | 354億3280万 | +7.9% |
| 02/26 | 1,688 | 1,696 | 1,669 | 1,670 | +0.42% | 89,100 | 352億4286万 | +7.88% |
| 02/25 | 1,650 | 1,674 | 1,642 | 1,663 | +0.85% | 156,800 | 350億9514万 | +7.92% |
| 02/25 | （空売り報告）Barclays Capital Securities Ltd 149,838株（0.71%）+0.02% |
| 02/24 | 1,625 | 1,650 | 1,618 | 1,649 | +2.04% | 80,000 | 347億9969万 | +7.43% |
| 02/20 | 1,625 | 1,628 | 1,615 | 1,616 | -1.1% | 55,200 | 341億327万 | +5.62% |
| 02/19 | 1,637 | 1,642 | 1,615 | 1,634 | +0.25% | 74,100 | 344億8314万 | +7.08% |
| 02/18 | 1,660 | 1,660 | 1,613 | 1,630 | -1.09% | 70,500 | 343億9872万 | +7.1% |
| 02/17 | 1,644 | 1,663 | 1,631 | 1,648 | +1.29% | 76,800 | 347億7859万 | +8.56% |
| 02/16 | 1,623 | 1,644 | 1,615 | 1,627 | +0.31% | 105,200 | 343億3541万 | +7.61% |
| 02/13 | 1,584 | 1,636 | 1,579 | 1,622 | +2.98% | 98,200 | 342億2989万 | +7.56% |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算説明資料 |
| 02/12 | （IR情報）15:00 従業員向けインセンティブ・プランとしての自己株式処分に関するお知らせ |
| 02/12 | （IR情報）15:00 「株式付与ESOP信託」の導入に関するお知らせ |
| 02/12 | （IR情報）15:00 2026年3月期連結業績予想及び期末配当予想の修正に関するお知らせ |
| 02/12 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | （IR情報）15:00 組織変更及び役員・主要人事の異動に関するお知らせ |
| 02/12 | 1,589 | 1,600 | 1,555 | 1,575 | -0.13% | 131,200 | 332億3803万 | +4.72% |
| 02/10 | 1,564 | 1,591 | 1,564 | 1,577 | +1.41% | 74,300 | 332億8024万 | +4.99% |
| 02/09 | 1,528 | 1,555 | 1,516 | 1,555 | +4.08% | 90,200 | 328億1596万 | +3.74% |
| 02/06 | 1,490 | 1,494 | 1,481 | 1,494 | +0.27% | 35,600 | 315億2864万 | -0.13% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 146,938株（0.69%）-0.03% |
| 02/05 | 1,484 | 1,491 | 1,479 | 1,490 | +1.09% | 39,400 | 314億4423万 | -0.4% |
| 02/04 | 1,482 | 1,485 | 1,474 | 1,474 | -0.54% | 34,200 | 311億657万 | -1.47% |
| 02/03 | 1,470 | 1,490 | 1,470 | 1,482 | +1.09% | 32,000 | 312億7540万 | -0.94% |
| 02/02 | 1,489 | 1,496 | 1,466 | 1,466 | -0.27% | 38,800 | 309億3775万 | -1.94% |
| 01/30 | 1,460 | 1,474 | 1,450 | 1,470 | +0.96% | 29,000 | 310億2216万 | -1.67% |
| 01/29 | 1,450 | 1,458 | 1,434 | 1,456 | +0.41% | 56,600 | 307億2671万 | -2.54% |
| 01/28 | 1,470 | 1,470 | 1,450 | 1,450 | -1.29% | 39,300 | 306億9万 | -3.01% |
| 01/27 | 1,484 | 1,484 | 1,468 | 1,469 | -1.14% | 47,000 | 310億106万 | -1.8% |
| 01/26 | 1,510 | 1,510 | 1,486 | 1,486 | -0.93% | 67,300 | 313億5982万 | -0.6% |
| 01/23 | 1,506 | 1,514 | 1,500 | 1,500 | -0.6% | 32,200 | 316億5527万 | +0.4% |
| 01/22 | 1,504 | 1,510 | 1,497 | 1,509 | +1.48% | 52,000 | 318億4520万 | +1.07% |
| 01/21 | 1,490 | 1,496 | 1,483 | 1,487 | -0.6% | 37,100 | 313億8092万 | -0.2% |
| 01/20 | 1,512 | 1,522 | 1,495 | 1,496 | -1.19% | 51,300 | 315億7085万 | +0.47% |
| 01/20 | （空売り報告）Barclays Capital Securities Ltd 153,838株（0.72%）+0.03% |
| 01/19 | （IR情報）10:00 自社所有のアスファルトプラントを新設し、稼働開始 ～生産性向上・コスト削減により収益力を強化～ |
| 01/19 | 1,522 | 1,530 | 1,513 | 1,514 | -0.39% | 43,600 | 319億5072万 | +1.75% |
| 01/16 | 1,530 | 1,532 | 1,520 | 1,520 | -0.72% | 34,200 | 320億7734万 | +2.22% |
| 01/15 | 1,533 | 1,538 | 1,530 | 1,531 | -0.2% | 20,800 | 323億947万 | +3.1% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 145,838株（0.69%）-0.01% |
| 01/14 | 1,530 | 1,534 | 1,525 | 1,534 | +1.05% | 22,400 | 323億7279万 | +3.51% |
| 01/13 | 1,531 | 1,532 | 1,506 | 1,518 | +0.53% | 37,100 | 320億3513万 | +2.64% |
| 01/09 | 1,506 | 1,515 | 1,503 | 1,510 | +0.07% | 22,500 | 318億6630万 | +2.23% |
| 01/08 | （5%ルール）八十二長野銀行（4.48%）長野銀行（0%） |
| 01/08 | 1,516 | 1,528 | 1,509 | 1,509 | -0.46% | 21,700 | 318億4520万 | +2.24% |
| 01/07 | 1,530 | 1,538 | 1,516 | 1,516 | -0.92% | 22,200 | 319億9292万 | +2.78% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 148,338株（0.7%）+0.01% |
| 01/06 | 1,507 | 1,538 | 1,507 | 1,530 | +1.73% | 40,000 | 322億8837万 | +3.8% |
| 01/06 | （空売り報告）Barclays Capital Securities Ltd 145,838株（0.69%）-0.01% |
| 01/05 | 1,495 | 1,510 | 1,490 | 1,504 | +1.28% | 44,200 | 317億3968万 | +2.1% |
| 2025 |
| 12/30 | 1,486 | 1,500 | 1,485 | 1,485 | -0.74% | 29,100 | 313億3871万 | +0.81% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 148,338株（0.7%）+0.09% |
| 12/29 | 1,485 | 1,499 | 1,485 | 1,496 | +0.74% | 35,200 | 315億7085万 | +1.56% |
| 12/26 | 1,481 | 1,485 | 1,474 | 1,485 | +1.23% | 45,500 | 313億3871万 | +0.81% |
| 12/25 | 1,457 | 1,467 | 1,455 | 1,467 | +0.82% | 21,600 | 309億5885万 | -0.41% |
| 12/24 | 1,465 | 1,469 | 1,455 | 1,455 | -0.75% | 21,500 | 307億561万 | -1.15% |
| 12/23 | 1,467 | 1,480 | 1,461 | 1,466 | 0% | 16,500 | 309億3775万 | -0.41% |
| 12/22 | 1,482 | 1,485 | 1,466 | 1,466 | -0.95% | 21,600 | 309億3775万 | -0.34% |
| 12/22 | （空売り報告）Barclays Capital Securities Ltd 129,038株（0.61%）+0.1% |
| 12/19 | 1,470 | 1,480 | 1,463 | 1,480 | +0.48% | 18,400 | 312億3320万 | +0.54% |
| 12/18 | 1,450 | 1,479 | 1,450 | 1,473 | +1.59% | 27,300 | 310億8547万 | +0.07% |
| 12/17 | 1,448 | 1,450 | 1,444 | 1,450 | +0.14% | 14,300 | 306億9万 | -1.56% |
| 12/16 | 1,464 | 1,464 | 1,448 | 1,448 | -1.16% | 21,100 | 305億5788万 | -1.83% |
| 12/15 | 1,455 | 1,466 | 1,453 | 1,465 | +0.62% | 17,100 | 309億1664万 | -0.75% |
| 12/12 | 1,463 | 1,465 | 1,456 | 1,456 | +0.55% | 19,800 | 307億2671万 | -1.29% |
| 12/11 | （IR情報）14:05 新建新聞の特集記事「長野県内工場建設ランキング」でヤマウラが2024年度2025年度上期ともに第１位 |
| 12/11 | 1,479 | 1,485 | 1,448 | 1,448 | -2.03% | 33,600 | 305億5788万 | -1.76% |
| 12/11 | （空売り報告）Barclays Capital Securities Ltd 108,638株（0.51%）新規 |
| 12/10 | 1,486 | 1,487 | 1,476 | 1,478 | +0.2% | 14,400 | 311億9099万 | +0.34% |
| 12/09 | 1,485 | 1,488 | 1,475 | 1,475 | -0.47% | 13,800 | 311億2768万 | +0.27% |
| 12/09 | （IR情報）8:59 当社設計施工の養命酒製造株式会社さまの「くらすわの森」が 『第57回中部建築賞2025』を受賞 |
| 12/08 | 1,468 | 1,482 | 1,468 | 1,482 | +1.58% | 18,300 | 312億7540万 | +0.82% |
| 12/05 | 1,462 | 1,468 | 1,457 | 1,459 | -0.21% | 13,000 | 307億9002万 | -0.55% |
| 12/04 | 1,470 | 1,476 | 1,461 | 1,462 | -0.41% | 16,300 | 308億5333万 | -0.27% |
| 12/03 | 1,481 | 1,481 | 1,468 | 1,468 | -0.88% | 17,400 | 309億7995万 | +0.14% |
| 12/02 | 1,485 | 1,487 | 1,475 | 1,481 | -0.27% | 15,200 | 312億5430万 | +0.95% |
| 12/01 | 1,498 | 1,498 | 1,481 | 1,485 | -0.67% | 18,300 | 313億3871万 | +1.3% |
| 11/28 | 1,495 | 1,497 | 1,487 | 1,495 | +0.2% | 19,400 | 315億4975万 | +1.98% |
| 11/27 | 1,505 | 1,505 | 1,485 | 1,492 | -0.27% | 18,500 | 314億8644万 | +1.84% |
| 11/26 | 1,501 | 1,512 | 1,490 | 1,496 | -0.33% | 19,900 | 315億7085万 | +2.26% |
| 11/25 | 1,511 | 1,512 | 1,492 | 1,501 | +0.07% | 18,800 | 316億7637万 | +2.74% |
| 11/21 | 1,470 | 1,500 | 1,470 | 1,500 | +2.18% | 20,000 | 316億5527万 | +2.88% |
| 11/20 | 1,463 | 1,477 | 1,455 | 1,468 | +1.1% | 14,900 | 309億7995万 | +0.89% |
| 11/19 | 1,450 | 1,476 | 1,448 | 1,452 | 0% | 18,000 | 306億4230万 | -0.07% |
| 11/18 | 1,454 | 1,472 | 1,450 | 1,452 | -0.07% | 17,300 | 306億4230万 | +0.07% |
| 11/17 | 1,469 | 1,474 | 1,450 | 1,453 | -1.09% | 26,300 | 306億6340万 | +0.28% |
| 11/14 | 1,487 | 1,494 | 1,468 | 1,469 | -1.87% | 28,800 | 310億106万 | +1.52% |
| 11/13 | （IR情報）15:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）15:00 2026年3月期第2四半期決算説明資料 |
| 11/13 | 1,506 | 1,511 | 1,484 | 1,497 | -0.27% | 20,200 | 315億9196万 | +3.6% |
| 11/12 | 1,483 | 1,514 | 1,483 | 1,501 | +1.42% | 42,200 | 316億7637万 | +4.09% |
| 11/11 | （IR情報）17:00 当社社員が令和７年度「信州の名工」に選定 |
| 11/11 | 1,481 | 1,481 | 1,462 | 1,480 | +0.07% | 11,500 | 312億3320万 | +2.78% |
| 11/10 | 1,452 | 1,484 | 1,450 | 1,479 | +2.78% | 21,400 | 312億1209万 | +2.92% |
| 11/07 | 1,440 | 1,450 | 1,438 | 1,439 | +0.28% | 8,100 | 303億6795万 | +0.28% |
| 11/06 | 1,425 | 1,446 | 1,419 | 1,435 | +0.7% | 12,000 | 302億8354万 | +0.07% |
| 11/05 | 1,438 | 1,440 | 1,416 | 1,425 | -1.04% | 20,800 | 300億7250万 | -0.63% |
| 11/04 | 1,436 | 1,458 | 1,433 | 1,440 | +0.7% | 22,900 | 303億8906万 | +0.42% |
| 10/31 | 1,419 | 1,430 | 1,403 | 1,430 | +1.63% | 32,700 | 301億7802万 | -0.35% |
| 10/30 | 1,440 | 1,453 | 1,407 | 1,407 | -2.7% | 106,700 | 296億9264万 | -1.95% |
| 10/29 | 1,462 | 1,462 | 1,446 | 1,446 | -1.09% | 14,900 | 305億1568万 | +0.7% |
| 10/28 | 1,489 | 1,497 | 1,462 | 1,462 | -1.88% | 21,800 | 308億5333万 | +1.88% |
| 10/27 | 1,483 | 1,491 | 1,478 | 1,490 | +1.5% | 20,200 | 314億4423万 | +3.98% |
| 10/24 | 1,491 | 1,491 | 1,468 | 1,468 | -1.08% | 14,200 | 309億7995万 | +2.59% |
| 10/23 | 1,469 | 1,491 | 1,459 | 1,484 | +1.37% | 23,400 | 313億1761万 | +3.92% |
| 10/22 | 1,449 | 1,464 | 1,445 | 1,464 | +1.67% | 17,900 | 308億9554万 | +2.66% |
| 10/21 | 1,445 | 1,449 | 1,439 | 1,440 | 0% | 14,200 | 303億8906万 | +1.05% |
| 10/20 | 1,440 | 1,446 | 1,432 | 1,440 | +0.63% | 12,700 | 303億8906万 | +1.05% |
| 10/17 | 1,430 | 1,439 | 1,422 | 1,431 | +0.14% | 17,100 | 301億9912万 | +0.49% |
| 10/16 | 1,417 | 1,429 | 1,417 | 1,429 | +1.28% | 11,700 | 301億5692万 | +0.35% |
| 10/15 | （IR情報）14:10 当社設計施工の養命酒製造株式会社さまの「くらすわの森」が『2025年度グッドデザイン賞』を受賞 |
| 10/15 | 1,400 | 1,416 | 1,400 | 1,411 | +1.36% | 28,100 | 297億7705万 | -0.91% |
| 10/14 | 1,380 | 1,412 | 1,380 | 1,392 | -0.85% | 44,400 | 293億7609万 | -2.25% |
| 10/10 | 1,406 | 1,412 | 1,399 | 1,404 | -1.06% | 22,100 | 296億2933万 | -1.47% |
| 10/09 | 1,412 | 1,427 | 1,407 | 1,419 | +0.21% | 22,400 | 299億4588万 | -0.42% |
| 10/08 | 1,419 | 1,430 | 1,416 | 1,416 | -0.14% | 13,800 | 298億8257万 | -0.56% |
| 10/07 | 1,431 | 1,438 | 1,417 | 1,418 | -1.46% | 19,900 | 299億2478万 | -0.35% |
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。
