| 2026 |
| 07/10 | 2,625 | 2,646 | 2,606 | 2,631 | +0.5% | 109,800 | 463億7311万 | +1.15% |
| 07/09 | 2,636 | 2,637 | 2,591 | 2,618 | -0.76% | 152,900 | 461億4397万 | +0.73% |
| 07/08 | 2,580 | 2,670 | 2,562 | 2,638 | -1.9% | 292,400 | 464億9649万 | +1.62% |
| 07/07 | （IR情報）15:30 2027年2月期第1四半期決算補足資料 |
| 07/07 | （IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結) |
| 07/07 | 2,711 | 2,720 | 2,685 | 2,689 | -0.88% | 100,300 | 473億9539万 | +3.62% |
| 07/06 | 2,686 | 2,723 | 2,680 | 2,713 | +1.8% | 153,300 | 478億1841万 | +4.75% |
| 07/03 | 2,650 | 2,672 | 2,647 | 2,665 | +1.95% | 67,800 | 469億7238万 | +3.05% |
| 07/02 | 2,592 | 2,648 | 2,592 | 2,614 | +0.89% | 65,200 | 460億7347万 | +1.08% |
| 07/01 | 2,614 | 2,614 | 2,579 | 2,591 | -1.63% | 103,400 | 456億6808万 | +0.19% |
| 06/30 | 2,650 | 2,669 | 2,612 | 2,634 | -0.34% | 82,200 | 464億2598万 | +1.82% |
| 06/29 | 2,625 | 2,648 | 2,611 | 2,643 | +1.46% | 59,700 | 465億8461万 | +2.16% |
| 06/26 | 2,581 | 2,605 | 2,568 | 2,605 | +1.68% | 46,700 | 459億1484万 | +0.73% |
| 06/25 | 2,572 | 2,575 | 2,550 | 2,562 | +0.39% | 40,600 | 451億5694万 | -1% |
| 06/24 | 2,550 | 2,569 | 2,550 | 2,552 | +0.28% | 42,800 | 449億8068万 | -1.54% |
| 06/23 | 2,543 | 2,554 | 2,534 | 2,545 | -0.24% | 56,600 | 448億5730万 | -2% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 90,600株（0.51%）再IN |
| 06/22 | 2,554 | 2,566 | 2,537 | 2,551 | -0.51% | 73,800 | 449億6305万 | -2.07% |
| 06/19 | 2,569 | 2,576 | 2,547 | 2,564 | -0.08% | 42,900 | 451億9219万 | -1.76% |
| 06/18 | 2,560 | 2,579 | 2,549 | 2,566 | +0.16% | 37,200 | 452億2744万 | -1.91% |
| 06/17 | 2,561 | 2,592 | 2,561 | 2,562 | -0.27% | 44,800 | 451億5694万 | -2.29% |
| 06/16 | 2,584 | 2,587 | 2,558 | 2,569 | -1.04% | 42,800 | 452億8032万 | -2.25% |
| 06/15 | 2,603 | 2,611 | 2,588 | 2,596 | +0.54% | 56,600 | 457億5621万 | -1.41% |
| 06/12 | 2,592 | 2,595 | 2,557 | 2,582 | +0.16% | 63,000 | 455億945万 | -2.2% |
| 06/11 | 2,573 | 2,581 | 2,549 | 2,578 | -0.31% | 61,700 | 454億3895万 | -2.61% |
| 06/10 | 2,592 | 2,614 | 2,575 | 2,586 | -0.19% | 55,400 | 455億7995万 | -2.6% |
| 06/09 | 2,599 | 2,617 | 2,586 | 2,591 | +0.23% | 68,200 | 456億6808万 | -2.63% |
| 06/08 | 2,552 | 2,608 | 2,550 | 2,585 | +0.27% | 75,900 | 455億6233万 | -3.11% |
| 06/05 | 2,555 | 2,601 | 2,551 | 2,578 | +1.38% | 62,700 | 454億3895万 | -3.73% |
| 06/04 | （5%ルール）大友啓行（3.99%）大友アセットマネジメント（7.66%） |
| 06/04 | 2,577 | 2,584 | 2,540 | 2,543 | -2.19% | 70,800 | 448億2205万 | -5.36% |
| 06/03 | 2,574 | 2,601 | 2,549 | 2,600 | +1.01% | 69,200 | 458億2671万 | -3.67% |
| 06/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,568株（0.49%）-0.1%義務消失 |
| 06/02 | 2,597 | 2,597 | 2,560 | 2,574 | -1.61% | 103,700 | 453億6844万 | -4.98% |
| 06/01 | 2,658 | 2,658 | 2,598 | 2,616 | -1.62% | 88,800 | 461億872万 | -3.86% |
| 05/29 | 2,630 | 2,683 | 2,616 | 2,659 | +1.41% | 60,600 | 468億6662万 | -2.6% |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 105,268株（0.59%）-0.08% |
| 05/28 | 2,609 | 2,635 | 2,600 | 2,622 | +0.15% | 62,300 | 462億1448万 | -4.17% |
| 05/27 | （IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート) |
| 05/27 | （IR情報）15:30 札幌工場で発生した火災に関するお知らせ(第3報) |
| 05/27 | 2,621 | 2,625 | 2,595 | 2,618 | -0.19% | 94,700 | 461億4397万 | -4.59% |
| 05/26 | 2,618 | 2,643 | 2,607 | 2,623 | -0.08% | 57,400 | 462億3210万 | -4.69% |
| 05/25 | 2,664 | 2,664 | 2,601 | 2,625 | -0.79% | 133,100 | 462億6735万 | -4.89% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 118,568株（0.67%）再IN |
| 05/22 | 2,664 | 2,668 | 2,641 | 2,646 | -0.53% | 88,300 | 466億3749万 | -4.37% |
| 05/21 | 2,688 | 2,698 | 2,655 | 2,660 | -0.89% | 102,200 | 468億8425万 | -4.08% |
| 05/20 | 2,729 | 2,729 | 2,662 | 2,684 | -2.08% | 107,700 | 473億727万 | -3.49% |
| 05/19 | 2,720 | 2,757 | 2,700 | 2,741 | +2.2% | 67,500 | 483億1193万 | -1.79% |
| 05/18 | 2,726 | 2,731 | 2,673 | 2,682 | -1.43% | 73,800 | 472億7202万 | -4.49% |
| 05/15 | 2,700 | 2,731 | 2,696 | 2,721 | +0.78% | 116,000 | 479億5942万 | -3.78% |
| 05/14 | 2,717 | 2,724 | 2,692 | 2,700 | -0.88% | 51,900 | 475億8928万 | -5.06% |
| 05/13 | 2,708 | 2,753 | 2,708 | 2,724 | +1.15% | 99,700 | 480億1229万 | -4.72% |
| 05/12 | 2,750 | 2,750 | 2,684 | 2,693 | -2.36% | 213,000 | 474億6590万 | -6.27% |
| 05/11 | 2,801 | 2,812 | 2,755 | 2,758 | -0.58% | 132,600 | 486億1157万 | -4.5% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 56,800株（0.32%）-0.3%義務消失 |
| 05/08 | 2,798 | 2,798 | 2,741 | 2,774 | +0.11% | 110,100 | 488億9358万 | -4.25% |
| 05/08 | （空売り報告）Barclays Capital Securities Ltd 109,800株（0.62%）+0.09% |
| 05/07 | 2,735 | 2,795 | 2,720 | 2,771 | +1.13% | 149,000 | 488億4070万 | -4.65% |
| 05/01 | 2,758 | 2,758 | 2,703 | 2,740 | -1.15% | 219,500 | 482億9430万 | -6.07% |
| 04/30 | 2,810 | 2,811 | 2,757 | 2,772 | -2.01% | 163,000 | 488億5832万 | -5.39% |
| 04/28 | 2,808 | 2,829 | 2,787 | 2,829 | +1% | 138,000 | 498億6299万 | -3.84% |
| 04/27 | 2,838 | 2,869 | 2,796 | 2,801 | -1.44% | 125,000 | 493億6947万 | -5.02% |
| 04/24 | 2,868 | 2,877 | 2,840 | 2,842 | -0.59% | 104,100 | 500億9212万 | -3.82% |
| 04/23 | 2,861 | 2,887 | 2,827 | 2,859 | -0.59% | 190,000 | 503億9176万 | -3.44% |
| 04/22 | 2,823 | 2,891 | 2,813 | 2,876 | +1.91% | 266,700 | 506億9139万 | -3.3% |
| 04/21 | 2,807 | 2,835 | 2,801 | 2,822 | +0.28% | 148,600 | 497億3961万 | -5.37% |
| 04/20 | 2,837 | 2,844 | 2,808 | 2,814 | -0.46% | 111,800 | 495億9860万 | -5.92% |
| 04/17 | 2,814 | 2,837 | 2,807 | 2,827 | +0.43% | 166,200 | 498億2774万 | -5.77% |
| 04/16 | 2,835 | 2,848 | 2,811 | 2,815 | -0.25% | 123,500 | 496億1623万 | -6.42% |
| 04/15 | 2,816 | 2,849 | 2,812 | 2,822 | +0.97% | 121,100 | 497億3961万 | -6.62% |
| 04/14 | 2,810 | 2,851 | 2,766 | 2,795 | -0.39% | 221,500 | 492億6371万 | -7.91% |
| 04/14 | （空売り報告）Barclays Capital Securities Ltd 95,000株（0.53%）再IN |
| 04/13 | 2,840 | 2,852 | 2,802 | 2,806 | -1.79% | 311,500 | 494億5760万 | -7.97% |
| 04/10 | 2,933 | 2,942 | 2,851 | 2,857 | -2.49% | 341,500 | 503億5651万 | -6.79% |
| 04/09 | 2,950 | 3,000 | 2,930 | 2,930 | -7.72% | 749,800 | 516億4318万 | -4.87% |
| 04/08 | （IR情報）18:30 (訂正)「2026年2月期決算説明資料」の一部訂正に関するお知らせ |
| 04/08 | （IR情報）15:30 役員等の異動に関するお知らせ |
| 04/08 | （IR情報）15:30 (開示事項の変更)米国中西部エリアへの事業進出に関するお知らせ |
| 04/08 | （IR情報）15:30 2026年2月期決算説明資料 |
| 04/08 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/08 | 3,220 | 3,230 | 3,170 | 3,175 | -0.16% | 279,000 | 559億6147万 | +2.85% |
| 04/07 | 3,150 | 3,200 | 3,140 | 3,180 | +1.76% | 112,800 | 560億4959万 | +2.98% |
| 04/06 | 3,065 | 3,135 | 3,065 | 3,125 | +2.12% | 49,000 | 550億8018万 | +0.9% |
| 04/03 | 3,070 | 3,075 | 3,025 | 3,060 | -0.49% | 115,800 | 539億3451万 | -1.58% |
| 04/02 | 3,065 | 3,105 | 3,030 | 3,075 | -0.16% | 74,600 | 541億9890万 | -1.54% |
| 04/01 | 3,030 | 3,080 | 3,020 | 3,080 | +3.11% | 54,600 | 542億8703万 | -1.88% |
| 03/31 | 2,985 | 3,025 | 2,972 | 2,987 | +0.1% | 73,800 | 526億4784万 | -5.35% |
| 03/30 | 2,975 | 2,995 | 2,935 | 2,984 | -2% | 109,700 | 525億9496万 | -6.02% |
| 03/27 | 3,030 | 3,095 | 3,015 | 3,045 | -0.65% | 70,800 | 536億7013万 | -4.78% |
| 03/26 | 3,090 | 3,095 | 3,030 | 3,065 | -0.16% | 78,000 | 540億2264万 | -4.84% |
| 03/25 | 3,035 | 3,085 | 3,025 | 3,070 | +1.82% | 67,900 | 541億1077万 | -5.42% |
| 03/24 | 2,991 | 3,030 | 2,972 | 3,015 | +2.52% | 92,500 | 531億4136万 | -7.83% |
| 03/23 | 2,900 | 2,941 | 2,863 | 2,941 | -2.29% | 152,600 | 518億3706万 | -10.93% |
| 03/19 | 3,115 | 3,120 | 3,010 | 3,010 | -4.9% | 102,800 | 530億5323万 | -9.66% |
| 03/18 | 3,105 | 3,165 | 3,095 | 3,165 | +2.76% | 41,200 | 557億8521万 | -5.72% |
| 03/17 | 3,075 | 3,100 | 3,060 | 3,080 | +0.82% | 60,200 | 542億8703万 | -8.79% |
| 03/16 | 3,010 | 3,055 | 3,000 | 3,055 | +0.99% | 54,500 | 538億4639万 | -10.09% |
| 03/13 | 3,000 | 3,045 | 3,000 | 3,025 | -0.82% | 80,200 | 533億1762万 | -11.55% |
| 03/12 | 3,110 | 3,115 | 3,025 | 3,050 | -3.63% | 101,900 | 537億5826万 | -11.31% |
| 03/11 | 3,190 | 3,200 | 3,155 | 3,165 | +0.64% | 58,500 | 557億8521万 | -8.37% |
| 03/10 | 3,155 | 3,170 | 3,115 | 3,145 | +0.32% | 55,700 | 554億3270万 | -9.18% |
| 03/09 | 3,100 | 3,135 | 3,035 | 3,135 | -2.49% | 154,200 | 552億5644万 | -9.78% |
| 03/06 | 3,175 | 3,225 | 3,150 | 3,215 | -0.16% | 45,800 | 566億6649万 | -7.69% |
| 03/05 | （IR情報）10:00 札幌工場で発生した火災に関するお知らせ(第2報) |
| 03/05 | 3,200 | 3,260 | 3,185 | 3,220 | +3.87% | 107,900 | 567億5462万 | -7.74% |
| 03/04 | 3,100 | 3,145 | 3,050 | 3,100 | -3.28% | 146,400 | 546億3954万 | -11.43% |
| 03/03 | 3,405 | 3,405 | 3,205 | 3,205 | -5.87% | 167,600 | 564億9024万 | -8.82% |
| 03/02 | 3,405 | 3,440 | 3,385 | 3,405 | -1.02% | 93,500 | 600億1537万 | -3.38% |
| 02/27 | 3,425 | 3,440 | 3,405 | 3,440 | +1.33% | 62,000 | 606億3227万 | -2.44% |
| 02/26 | 3,480 | 3,485 | 3,390 | 3,395 | -2.58% | 124,100 | 598億3911万 | -3.74% |
| 02/25 | 3,500 | 3,520 | 3,475 | 3,485 | -0.57% | 163,800 | 614億2542万 | -1.36% |
| 02/24 | 3,450 | 3,515 | 3,420 | 3,505 | +1.59% | 131,300 | 617億7793万 | -0.68% |
| 02/20 | 3,570 | 3,570 | 3,440 | 3,450 | -3.36% | 177,800 | 608億852万 | -1.88% |
| 02/19 | 3,585 | 3,605 | 3,505 | 3,570 | -1.24% | 212,200 | 629億2360万 | +1.8% |
| 02/18 | 3,700 | 3,725 | 3,615 | 3,615 | -2.3% | 115,800 | 637億1676万 | +3.55% |
| 02/17 | （IR情報）13:58 札幌工場で発生した火災に関するお知らせ |
| 02/17 | 3,690 | 3,735 | 3,690 | 3,700 | +0.27% | 54,600 | 652億1494万 | +6.44% |
| 02/16 | 3,740 | 3,740 | 3,675 | 3,690 | -2.25% | 130,200 | 650億3868万 | +6.77% |
| 02/13 | 3,740 | 3,820 | 3,695 | 3,775 | +2.03% | 240,800 | 665億3686万 | +9.74% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,361株（0.21%）-0.4%義務消失 |
| 02/09 | （IR情報）15:30 役員等の異動に関するお知らせ |
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。
