| 2026 |
| 08/26 | 1,486 | 1,505 | 1,486 | 1,497 | +0.54% | 31,100 | 315億9196万 | +0.94% |
| 08/25 | 1,491 | 1,499 | 1,485 | 1,489 | -0.13% | 25,300 | 314億2313万 | +0.4% |
| 08/24 | 1,480 | 1,496 | 1,478 | 1,491 | +0.88% | 26,500 | 314億6533万 | +0.54% |
| 08/21 | 1,465 | 1,480 | 1,465 | 1,478 | +0.34% | 26,900 | 311億9099万 | -0.34% |
| 08/20 | 1,467 | 1,483 | 1,465 | 1,473 | +0.41% | 25,400 | 310億8547万 | -0.74% |
| 08/19 | （5%ルール）信州エンタープライズ代表取締役中島光孝（12.39%） |
| 08/19 | 1,477 | 1,477 | 1,464 | 1,467 | -0.68% | 26,600 | 309億5885万 | -1.21% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 179,316株（0.87%）-0.11% |
| 08/18 | 1,466 | 1,477 | 1,464 | 1,477 | +0.48% | 23,900 | 311億6989万 | -0.61% |
| 08/18 | （空売り報告）Barclays Capital Securities Ltd 201,816株（0.98%）-0.11% |
| 08/17 | 1,480 | 1,485 | 1,470 | 1,470 | -0.68% | 31,500 | 310億2216万 | -1.14% |
| 08/14 | 1,465 | 1,485 | 1,460 | 1,480 | +0.95% | 26,500 | 312億3320万 | -0.47% |
| 08/13 | 1,438 | 1,467 | 1,434 | 1,466 | +2.52% | 30,900 | 309億3775万 | -1.41% |
| 08/13 | （空売り報告）モルガン・スタンレーMUFG証券 4,256株（0.02%）-0.5%義務消失 |
| 08/12 | 1,435 | 1,442 | 1,426 | 1,430 | +0.49% | 52,100 | 301億7802万 | -3.9% |
| 08/12 | （空売り報告）Barclays Capital Securities Ltd 225,216株（1.09%）-0.09% |
| 08/10 | 1,430 | 1,434 | 1,421 | 1,423 | -0.49% | 35,500 | 300億3030万 | -4.5% |
| 08/10 | （空売り報告）モルガン・スタンレーMUFG証券 106,756株（0.52%）新規 |
| 08/07 | 1,424 | 1,453 | 1,424 | 1,430 | +0.49% | 40,300 | 301億7802万 | -4.09% |
| 08/06 | （IR情報）12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/06 | （IR情報）12:00 2027年3月期第1四半期決算説明資料 |
| 08/06 | 1,430 | 1,445 | 1,422 | 1,423 | -0.42% | 38,400 | 300億3030万 | -4.62% |
| 08/05 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年6月1日～2026年12月31日) |
| 08/05 | （IR情報）14:30 自己株式の取得状況に関するお知らせ |
| 08/05 | 1,435 | 1,443 | 1,425 | 1,429 | -0.76% | 30,300 | 301億5692万 | -4.16% |
| 08/04 | 1,451 | 1,452 | 1,434 | 1,440 | -1.1% | 43,800 | 303億8906万 | -3.42% |
| 08/03 | 1,490 | 1,490 | 1,455 | 1,456 | -2.8% | 40,500 | 307億2671万 | -2.28% |
| 08/03 | （空売り報告）Barclays Capital Securities Ltd 243,516株（1.18%）-0.09% |
| 07/31 | 1,533 | 1,533 | 1,492 | 1,498 | -2.35% | 41,900 | 316億1306万 | +0.67% |
| 07/30 | 1,545 | 1,545 | 1,516 | 1,534 | -0.65% | 51,600 | 323億7279万 | +3.3% |
| 07/29 | 1,536 | 1,550 | 1,522 | 1,544 | 0% | 43,500 | 325億8382万 | +4.39% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 260,816株（1.27%）-0.12% |
| 07/28 | 1,547 | 1,550 | 1,524 | 1,544 | -0.19% | 35,300 | 325億8382万 | +4.82% |
| 07/27 | 1,550 | 1,555 | 1,535 | 1,547 | +0.78% | 53,400 | 326億4713万 | +5.53% |
| 07/24 | 1,523 | 1,535 | 1,515 | 1,535 | +0.79% | 17,300 | 323億9389万 | +5.14% |
| 07/23 | 1,522 | 1,530 | 1,513 | 1,523 | +0.07% | 17,700 | 321億4065万 | +4.75% |
| 07/22 | 1,516 | 1,526 | 1,503 | 1,522 | +1.4% | 25,000 | 321億1954万 | +5.11% |
| 07/22 | （空売り報告）Barclays Capital Securities Ltd 285,716株（1.39%）-0.06% |
| 07/21 | 1,492 | 1,515 | 1,492 | 1,501 | +0.6% | 22,500 | 316億7637万 | +4.02% |
| 07/17 | 1,490 | 1,516 | 1,490 | 1,492 | -0.27% | 18,100 | 314億8644万 | +3.68% |
| 07/16 | 1,504 | 1,516 | 1,496 | 1,496 | -0.6% | 18,700 | 315億7085万 | +4.25% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 297,516株（1.45%）+0.06% |
| 07/15 | 1,502 | 1,518 | 1,502 | 1,505 | +0.94% | 19,600 | 317億6078万 | +5.17% |
| 07/14 | 1,497 | 1,507 | 1,491 | 1,491 | -0.4% | 16,800 | 314億6533万 | +4.56% |
| 07/13 | 1,500 | 1,510 | 1,492 | 1,497 | +0.34% | 22,400 | 315億9196万 | +5.27% |
| 07/10 | 1,480 | 1,499 | 1,480 | 1,492 | +0.81% | 21,500 | 314億8644万 | +5.29% |
| 07/09 | 1,485 | 1,496 | 1,480 | 1,480 | -0.27% | 20,700 | 312億3320万 | +4.82% |
| 07/08 | 1,490 | 1,498 | 1,478 | 1,484 | -0.4% | 29,700 | 313億1761万 | +5.55% |
| 07/07 | 1,472 | 1,498 | 1,472 | 1,490 | +1.22% | 22,300 | 314億4423万 | +6.43% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 285,616株（1.39%）-0.02% |
| 07/06 | （5%ルール）信州エンタープライズ（14.41%） |
| 07/06 | 1,462 | 1,478 | 1,461 | 1,472 | +1.52% | 27,400 | 310億6437万 | +5.67% |
| 07/03 | （IR情報）15:30 自己株式の消却完了に関するお知らせ |
| 07/03 | 1,446 | 1,465 | 1,446 | 1,450 | +0.49% | 27,000 | 306億9万 | +4.47% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 289,916株（1.41%）+0.02% |
| 07/02 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年6月1日～2026年12月31日) |
| 07/02 | 1,425 | 1,447 | 1,425 | 1,443 | +1.69% | 24,800 | 304億5237万 | +4.19% |
| 07/02 | （空売り報告）Barclays Capital Securities Ltd 294,116株（1.39%）-0.1% |
| 07/01 | 1,424 | 1,432 | 1,419 | 1,419 | +0.64% | 21,400 | 299億4588万 | +2.6% |
| 06/30 | （IR情報）17:00 親会社等の決算に関するお知らせ |
| 06/30 | （IR情報）17:00 支配株主等に関する事項について |
| 06/30 | （IR情報）12:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式の消却に関するお知らせ |
| 06/30 | 1,439 | 1,439 | 1,410 | 1,410 | -0.98% | 31,800 | 297億5595万 | +2.1% |
| 06/29 | （IR情報）17:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付け及び自己株式の消却に関するお知らせ |
| 06/29 | 1,420 | 1,433 | 1,416 | 1,424 | +0.56% | 27,900 | 300億5140万 | +3.19% |
| 06/26 | （IR情報）13:10 「中期経営計画2025」進捗状況および2026年３月期決算説明「ログミーFinance書き起こし記事」公開のお知らせ |
| 06/26 | 1,391 | 1,416 | 1,387 | 1,416 | +0.43% | 29,800 | 298億8257万 | +2.68% |
| 06/25 | 1,409 | 1,418 | 1,402 | 1,410 | +1.08% | 32,400 | 297億5595万 | +2.25% |
| 06/24 | 1,389 | 1,410 | 1,383 | 1,395 | +1.01% | 14,500 | 294億3940万 | +1.23% |
| 06/23 | 1,375 | 1,388 | 1,373 | 1,381 | +0.36% | 15,300 | 291億4395万 | +0.29% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 315,916株（1.49%）-0.09% |
| 06/22 | （IR情報）10:00 長野県内初、遠隔操作技術を土工事に導入開始 |
| 06/22 | 1,390 | 1,400 | 1,376 | 1,376 | -1.43% | 14,100 | 290億3843万 | -0.15% |
| 06/19 | 1,380 | 1,400 | 1,379 | 1,396 | +1.16% | 20,900 | 294億6050万 | +1.31% |
| 06/18 | 1,395 | 1,395 | 1,380 | 1,380 | -0.29% | 15,100 | 291億2284万 | 0% |
| 06/17 | （IR情報）13:00 屋外無人施設向け盗難防止システム『GuarDON（ガードン）』を開発 |
| 06/17 | 1,381 | 1,406 | 1,381 | 1,384 | -0.22% | 25,800 | 292億726万 | +0.14% |
| 06/16 | 1,391 | 1,391 | 1,377 | 1,387 | -0.79% | 12,500 | 292億7057万 | +0.14% |
| 06/15 | （自社株買い）取締役会(2026年5月13日)での決議状況(取得期間2026年6月1日～2026年12月31日) |
| 06/15 | 1,400 | 1,410 | 1,395 | 1,398 | +0.07% | 20,500 | 295億271万 | +0.79% |
| 06/12 | 1,380 | 1,400 | 1,376 | 1,397 | +0.65% | 27,000 | 294億8160万 | +0.58% |
| 06/11 | 1,398 | 1,398 | 1,375 | 1,388 | -0.72% | 18,900 | 292億9167万 | -0.22% |
| 06/10 | 1,375 | 1,400 | 1,375 | 1,398 | +1.16% | 18,900 | 295億271万 | +0.22% |
| 06/09 | 1,377 | 1,393 | 1,370 | 1,382 | +1.25% | 27,300 | 291億6505万 | -1.07% |
| 06/08 | 1,361 | 1,372 | 1,341 | 1,365 | +0.15% | 22,400 | 288億629万 | -2.43% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 334,916株（1.58%）-0.04% |
| 06/05 | 1,328 | 1,373 | 1,328 | 1,363 | +1.79% | 21,500 | 287億6408万 | -2.99% |
| 06/04 | 1,331 | 1,355 | 1,330 | 1,339 | +0.07% | 18,100 | 282億5760万 | -4.9% |
| 06/03 | 1,321 | 1,343 | 1,320 | 1,338 | +1.13% | 27,500 | 282億3650万 | -5.24% |
| 06/02 | 1,342 | 1,343 | 1,315 | 1,323 | -1.42% | 49,600 | 279億1994万 | -6.63% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 343,816株（1.62%）+0.13% |
| 06/01 | 1,382 | 1,383 | 1,342 | 1,342 | -2.89% | 64,700 | 283億2091万 | -5.63% |
| 05/29 | 1,372 | 1,407 | 1,372 | 1,382 | +0.73% | 21,400 | 291億6505万 | -3.22% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 315,216株（1.49%）-0.04% |
| 05/28 | 1,373 | 1,373 | 1,357 | 1,372 | -0.51% | 50,100 | 289億5402万 | -4.12% |
| 05/27 | （IR情報）11:00 株式会社ヤマウラ、フィル・カンパニーグループと業務連携を開始 |
| 05/27 | 1,387 | 1,387 | 1,364 | 1,379 | -0.93% | 48,800 | 291億174万 | -3.97% |
| 05/26 | 1,396 | 1,414 | 1,388 | 1,392 | -0.07% | 43,900 | 293億7609万 | -3.4% |
| 05/25 | 1,402 | 1,409 | 1,385 | 1,393 | -0.92% | 38,700 | 293億9719万 | -3.6% |
| 05/22 | 1,392 | 1,406 | 1,386 | 1,406 | +1.15% | 16,400 | 296億7154万 | -2.9% |
| 05/21 | 1,393 | 1,412 | 1,390 | 1,390 | +0.8% | 25,700 | 293億3388万 | -4.27% |
| 05/20 | 1,388 | 1,399 | 1,368 | 1,379 | -0.72% | 47,000 | 291億174万 | -5.29% |
| 05/19 | 1,387 | 1,408 | 1,385 | 1,389 | +0.22% | 49,000 | 293億1278万 | -4.93% |
| 05/18 | 1,431 | 1,435 | 1,385 | 1,386 | -3.88% | 73,100 | 292億4947万 | -5.52% |
| 05/18 | （空売り報告）Barclays Capital Securities Ltd 324,816株（1.53%）+0.12% |
| 05/15 | 1,430 | 1,447 | 1,428 | 1,442 | +0.84% | 31,400 | 304億3126万 | -1.97% |
| 05/14 | 1,450 | 1,450 | 1,423 | 1,430 | -1.79% | 60,000 | 301億7802万 | -2.92% |
| 05/13 | （IR情報）15:20 役員人事に関するお知らせ |
| 05/13 | （IR情報）15:20 自己株式取得に係る事項の決定に関するお知らせ |
| 05/13 | （IR情報）15:20 2026年3月期通期決算説明資料 |
| 05/13 | （IR情報）15:20 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,458 | 1,497 | 1,444 | 1,456 | +0.21% | 52,100 | 307億2671万 | -1.36% |
| 05/12 | 1,451 | 1,465 | 1,450 | 1,453 | +0.28% | 15,100 | 306億6340万 | -1.69% |
| 05/11 | 1,449 | 1,460 | 1,449 | 1,449 | 0% | 17,200 | 305億7899万 | -2.16% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 298,116株（1.41%）-0.11% |
| 05/08 | 1,462 | 1,462 | 1,449 | 1,449 | -1.23% | 21,700 | 305億7899万 | -2.36% |
| 05/07 | 1,460 | 1,473 | 1,460 | 1,467 | +0.48% | 19,500 | 309億5885万 | -1.41% |
| 05/01 | 1,453 | 1,460 | 1,438 | 1,460 | +1.32% | 22,400 | 308億1113万 | -2.34% |
| 04/30 | 1,469 | 1,470 | 1,438 | 1,441 | -3.87% | 42,000 | 304億1016万 | -4.13% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 321,316株（1.52%）+0.09% |
| 04/28 | 1,436 | 1,499 | 1,436 | 1,499 | +3.81% | 30,200 | 316億3416万 | -0.86% |
| 04/27 | 1,448 | 1,453 | 1,437 | 1,444 | +0.07% | 23,400 | 304億7347万 | -4.87% |
| 04/24 | 1,450 | 1,459 | 1,440 | 1,443 | -0.48% | 22,400 | 304億5237万 | -5.38% |
| 04/23 | 1,460 | 1,468 | 1,450 | 1,450 | -1.02% | 36,000 | 306億9万 | -5.41% |
| 04/22 | 1,471 | 1,483 | 1,457 | 1,465 | -1.08% | 45,000 | 309億1664万 | -4.93% |
| 04/21 | 1,469 | 1,489 | 1,468 | 1,481 | +0.82% | 28,400 | 312億5430万 | -4.33% |
| 04/20 | 1,482 | 1,492 | 1,460 | 1,469 | -0.88% | 35,000 | 310億106万 | -5.47% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 303,616株（1.43%）+0.13% |
| 04/17 | 1,493 | 1,496 | 1,481 | 1,482 | -1.46% | 36,700 | 312億7540万 | -5% |
| 04/16 | （IR情報）17:00 子会社設立に関するお知らせ |
| 04/16 | 1,499 | 1,507 | 1,498 | 1,504 | +0.94% | 18,200 | 317億3968万 | -3.9% |
| 04/15 | 1,483 | 1,507 | 1,483 | 1,490 | +1.02% | 36,000 | 314億4423万 | -5.1% |
| 04/14 | 1,506 | 1,510 | 1,475 | 1,475 | -1.47% | 24,100 | 311億2768万 | -6.29% |
| 04/13 | 1,504 | 1,517 | 1,496 | 1,497 | -0.53% | 27,300 | 315億9196万 | -5.13% |
| 04/10 | 1,516 | 1,516 | 1,503 | 1,505 | +0.07% | 19,900 | 317億6078万 | -4.87% |
| 04/09 | 1,522 | 1,532 | 1,504 | 1,504 | -1.25% | 25,600 | 317億3968万 | -5.17% |
| 04/08 | 1,514 | 1,523 | 1,513 | 1,523 | +1.87% | 34,900 | 321億4065万 | -4.09% |
| 04/07 | 1,502 | 1,514 | 1,494 | 1,495 | -0.33% | 32,200 | 315億4975万 | -6.09% |
| 04/07 | （空売り報告）Barclays Capital Securities Ltd 275,779株（1.3%）+0.01% |
| 04/06 | 1,497 | 1,513 | 1,497 | 1,500 | -0.46% | 30,500 | 316億5527万 | -6.19% |
| 04/06 | （空売り報告）Barclays Capital Securities Ltd 274,079株（1.29%）-0.01% |
| 04/03 | 1,520 | 1,538 | 1,506 | 1,507 | -0.2% | 35,700 | 318億299万 | -6.16% |
| 04/02 | 1,515 | 1,531 | 1,498 | 1,510 | -0.59% | 71,000 | 318億6630万 | -6.39% |
| 04/02 | （空売り報告）Barclays Capital Securities Ltd 275,379株（1.3%）+0.49% |
| 04/01 | 1,547 | 1,550 | 1,503 | 1,519 | -0.46% | 54,800 | 320億5623万 | -6.18% |
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。
