| 2026 |
| 03/06 | 551 | 553 | 525 | 535 | +0.75% | 87,500 | 18億3628万 | +8.08% |
| 03/05 | （5%ルール）藤田博章（4.54%）藤田明子（0.19%） |
| 03/05 | 540 | 550 | 520 | 531 | +7.93% | 93,300 | 18億2255万 | +8.37% |
| 03/04 | 537 | 537 | 475 | 492 | -9.06% | 174,100 | 16億8869万 | +1.23% |
| 03/03 | 599 | 600 | 541 | 541 | -8.31% | 91,400 | 18億5687万 | +12.01% |
| 03/02 | 623 | 624 | 580 | 590 | -5.3% | 99,900 | 20億2505万 | +23.17% |
| 02/27 | 585 | 625 | 585 | 623 | +6.86% | 116,100 | 21億3832万 | +31.71% |
| 02/26 | 561 | 631 | 561 | 583 | +4.86% | 225,000 | 20億103万 | +25.65% |
| 02/25 | 532 | 558 | 532 | 556 | +4.51% | 53,900 | 19億835万 | +22.47% |
| 02/24 | 525 | 551 | 521 | 532 | +5.77% | 158,600 | 18億2598万 | +19.28% |
| 02/20 | 506 | 507 | 494 | 503 | +2.03% | 15,000 | 17億2644万 | +14.84% |
| 02/19 | 515 | 519 | 493 | 493 | -3.33% | 43,500 | 16億9212万 | +14.39% |
| 02/18 | 494 | 515 | 494 | 510 | +3.24% | 46,000 | 17億5047万 | +20% |
| 02/17 | 461 | 500 | 461 | 494 | +6.7% | 86,400 | 16億9555万 | +18.18% |
| 02/16 | （IR情報）15:00 2026年3月期第3四半期決算補足説明資料 |
| 02/16 | （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) |
| 02/16 | 485 | 490 | 463 | 463 | -3.94% | 78,400 | 15億8915万 | +12.38% |
| 02/13 | 485 | 496 | 475 | 482 | -0.62% | 43,500 | 16億5436万 | +18.43% |
| 02/12 | 478 | 491 | 474 | 485 | +2.75% | 62,300 | 16億6466万 | +20.95% |
| 02/10 | 460 | 481 | 460 | 472 | +2.61% | 54,300 | 16億2004万 | +19.19% |
| 02/09 | （5%ルール）今井芳博（5.05%） |
| 02/09 | 467 | 471 | 457 | 460 | +0.44% | 36,900 | 15億7885万 | +17.95% |
| 02/06 | 442 | 465 | 442 | 458 | +3.62% | 119,000 | 15億7199万 | +18.96% |
| 02/05 | 438 | 443 | 437 | 442 | +1.14% | 32,900 | 15億1707万 | +16.32% |
| 02/04 | 429 | 438 | 428 | 437 | +1.39% | 28,400 | 14億9991万 | +16.22% |
| 02/04 | （空売り報告）JPM Securities Japan Co Ltd. 15,300株（0.44%）-0.07%義務消失 |
| 02/03 | 426 | 431 | 423 | 431 | +2.13% | 33,200 | 14億7932万 | +16.17% |
| 02/02 | 425 | 425 | 414 | 422 | +0.72% | 49,800 | 14億4843万 | +14.99% |
| 01/30 | 415 | 420 | 415 | 419 | +1.21% | 14,700 | 14億3813万 | +15.11% |
| 01/29 | 411 | 418 | 411 | 414 | +0.49% | 36,200 | 14億2097万 | +15% |
| 01/29 | （空売り報告）JPM Securities Japan Co Ltd. 17,600株（0.51%）再IN |
| 01/29 | （空売り報告）Nomura International plc 16,800株（0.48%）-0.07%義務消失 |
| 01/28 | 427 | 427 | 411 | 412 | -3.06% | 54,900 | 14億1410万 | +15.73% |
| 01/28 | （空売り報告）Nomura International plc 19,100株（0.55%）-0.12% |
| 01/27 | 437 | 437 | 425 | 425 | -1.62% | 32,600 | 14億5872万 | +20.4% |
| 01/27 | （空売り報告）Nomura International plc 23,100株（0.67%）+0.08% |
| 01/26 | 426 | 441 | 426 | 432 | -0.23% | 93,200 | 14億8275万 | +23.78% |
| 01/26 | （空売り報告）JPM Securities Japan Co Ltd. 16,000株（0.46%）-0.15%義務消失 |
| 01/26 | （空売り報告）Nomura International plc 20,500株（0.59%）-0.31% |
| 01/23 | 440 | 441 | 410 | 433 | -2.48% | 275,000 | 14億8618万 | +25.87% |
| 01/23 | （空売り報告）Nomura International plc 31,000株（0.9%）+0.09% |
| 01/22 | （IR情報）10:00 (訂正)「株主優待制度の変更(拡充)に関するお知らせ」の一部訂正について |
| 01/22 | 428 | 444 | 400 | 444 | +13.85% | 929,700 | 15億2394万 | +30.97% |
| 01/22 | （空売り報告）Nomura International plc 28,100株（0.81%）-0.24% |
| 01/21 | （IR情報）14:30 株主優待制度の変更(拡充)に関するお知らせ |
| 01/21 | 345 | 403 | 334 | 390 | +13.37% | 983,300 | 13億3859万 | +16.42% |
| 01/21 | （空売り報告）JPM Securities Japan Co Ltd. 21,100株（0.61%）再IN |
| 01/21 | （空売り報告）Nomura International plc 36,100株（1.05%）再IN |
| 01/20 | 347 | 347 | 342 | 344 | +0.29% | 19,200 | 11億8071万 | +3.61% |
| 01/19 | 341 | 345 | 341 | 343 | +1.78% | 21,200 | 11億7727万 | +3.63% |
| 01/16 | 344 | 344 | 337 | 337 | 0% | 9,800 | 11億5668万 | +2.12% |
| 01/15 | 337 | 339 | 335 | 337 | -1.17% | 15,300 | 11億5668万 | +2.12% |
| 01/14 | 336 | 341 | 332 | 341 | +1.79% | 16,100 | 11億7041万 | +3.33% |
| 01/13 | 334 | 338 | 330 | 335 | +0.6% | 19,300 | 11億4982万 | +1.52% |
| 01/09 | 348 | 348 | 326 | 333 | -3.76% | 73,200 | 11億4295万 | +0.6% |
| 01/08 | 345 | 346 | 340 | 346 | +0.87% | 22,900 | 11億8757万 | +4.22% |
| 01/07 | 342 | 345 | 340 | 343 | +0.88% | 11,300 | 11億7727万 | +3.31% |
| 01/06 | 341 | 347 | 340 | 340 | 0% | 21,100 | 11億6698万 | +2.1% |
| 01/05 | 331 | 344 | 331 | 340 | +2.72% | 45,700 | 11億6698万 | +1.8% |
| 2025 |
| 12/30 | 328 | 332 | 327 | 331 | -0.6% | 25,300 | 11億3609万 | -1.19% |
| 12/29 | 334 | 334 | 330 | 333 | +0.91% | 11,300 | 11億4295万 | -0.89% |
| 12/26 | 329 | 334 | 329 | 330 | +0.61% | 16,500 | 11億3265万 | -2.08% |
| 12/25 | 334 | 334 | 328 | 328 | -0.3% | 15,900 | 11億2579万 | -3.24% |
| 12/25 | （空売り報告）JPM Securities Japan Co Ltd. 16,100株（0.46%）-0.13%義務消失 |
| 12/24 | 339 | 339 | 323 | 329 | -2.08% | 72,800 | 11億2922万 | -3.24% |
| 12/23 | 325 | 336 | 325 | 336 | +3.38% | 24,800 | 11億5325万 | -1.75% |
| 12/23 | （空売り報告）Nomura International plc 16,800株（0.48%）-0.03%義務消失 |
| 12/22 | 325 | 329 | 324 | 325 | +0.31% | 19,000 | 11億1549万 | -5.25% |
| 12/22 | （空売り報告）Nomura International plc 17,800株（0.51%）再IN |
| 12/19 | 322 | 346 | 322 | 324 | +0.93% | 138,800 | 11億1206万 | -6.36% |
| 12/19 | （空売り報告）Nomura International plc 17,000株（0.49%）-0.11%義務消失 |
| 12/18 | 319 | 323 | 319 | 321 | +0.31% | 11,200 | 11億176万 | -8.02% |
| 12/18 | （空売り報告）Nomura International plc 20,600株（0.6%）+0.03% |
| 12/17 | （IR情報）16:00 取締役の辞任に関するお知らせ |
| 12/17 | （IR情報）16:00 道の駅あいおいの指定管理者指定のお知らせ |
| 12/17 | 316 | 328 | 316 | 320 | +1.27% | 52,900 | 10億9833万 | -9.09% |
| 12/16 | 319 | 321 | 314 | 316 | -0.94% | 76,400 | 10億8460万 | -10.73% |
| 12/15 | 326 | 330 | 318 | 319 | -1.54% | 42,200 | 10億9490万 | -10.64% |
| 12/15 | （空売り報告）Nomura International plc 19,900株（0.57%）-0.04% |
| 12/12 | 325 | 350 | 315 | 324 | -0.31% | 246,800 | 11億1206万 | -10% |
| 12/11 | 326 | 332 | 323 | 325 | +0.31% | 19,800 | 11億1549万 | -9.97% |
| 12/11 | （空売り報告）Nomura International plc 21,000株（0.61%）+0.08% |
| 12/10 | 323 | 328 | 322 | 324 | +0.31% | 19,300 | 11億1206万 | -10.74% |
| 12/09 | 321 | 330 | 321 | 323 | +0.31% | 39,200 | 11億863万 | -11.51% |
| 12/08 | 332 | 337 | 322 | 322 | -3.59% | 95,100 | 11億520万 | -12.26% |
| 12/08 | （空売り報告）Nomura International plc 18,400株（0.53%）-0.36% |
| 12/05 | 335 | 335 | 331 | 334 | -0.89% | 35,700 | 11億4638万 | -9.49% |
| 12/04 | 360 | 364 | 331 | 337 | -6.65% | 136,900 | 11億5668万 | -9.16% |
| 12/04 | （空売り報告）Nomura International plc 30,800株（0.89%）+0.13% |
| 12/03 | 365 | 368 | 361 | 361 | -0.55% | 15,900 | 12億3906万 | -3.22% |
| 12/03 | （空売り報告）Nomura International plc 26,100株（0.76%）-0.09% |
| 12/02 | 363 | 367 | 362 | 363 | +0.55% | 12,000 | 12億4592万 | -2.68% |
| 12/01 | 368 | 368 | 361 | 361 | -1.9% | 13,700 | 12億3906万 | -3.48% |
| 11/28 | 366 | 379 | 365 | 368 | +1.66% | 51,800 | 12億6308万 | -1.87% |
| 11/27 | 361 | 365 | 360 | 362 | -0.28% | 9,000 | 12億4249万 | -3.72% |
| 11/26 | 361 | 367 | 355 | 363 | +0.83% | 30,700 | 12億4592万 | -3.97% |
| 11/26 | （空売り報告）Nomura International plc 29,300株（0.85%）+0.09% |
| 11/25 | 362 | 364 | 360 | 360 | -0.28% | 10,800 | 12億3562万 | -5.26% |
| 11/25 | （空売り報告）JPM Securities Japan Co Ltd. 20,300株（0.59%）-0.01% |
| 11/21 | 367 | 368 | 358 | 361 | -2.17% | 42,500 | 12億3906万 | -5.74% |
| 11/21 | （空売り報告）Nomura International plc 26,400株（0.76%）-0.04% |
| 11/20 | 359 | 399 | 359 | 369 | +3.36% | 170,800 | 12億6651万 | -4.16% |
| 11/20 | （空売り報告）Nomura International plc 27,600株（0.8%）-0.13% |
| 11/19 | 365 | 369 | 357 | 357 | -2.46% | 29,100 | 12億2533万 | -8.23% |
| 11/19 | （空売り報告）JPM Securities Japan Co Ltd. 20,800株（0.6%）-0.19% |
| 11/19 | （空売り報告）Barclays Capital Securities Ltd 17,000株（0.49%）-0.09%義務消失 |
| 11/18 | 378 | 378 | 366 | 366 | -1.61% | 29,800 | 12億5622万 | -7.58% |
| 11/17 | 395 | 395 | 372 | 372 | -6.06% | 52,600 | 12億7681万 | -7.46% |
| 11/17 | （空売り報告）JPM Securities Japan Co Ltd. 27,400株（0.79%）-0.01% |
| 11/14 | （IR情報）15:30 2026年3月第2四半期決算補足説明資料 |
| 11/14 | （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](連結) |
| 11/14 | 392 | 398 | 390 | 396 | +1.02% | 36,000 | 13億5919万 | -2.7% |
| 11/14 | （空売り報告）JPM Securities Japan Co Ltd. 27,800株（0.8%）+0.02% |
| 11/14 | （空売り報告）Nomura International plc 32,000株（0.93%）+0.04% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 20,200株（0.58%）-0.06% |
| 11/13 | 394 | 395 | 389 | 392 | -0.51% | 18,100 | 13億4546万 | -3.69% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 22,000株（0.64%）-0.59% |
| 11/12 | （IR情報）11:00 黒松内町との「道の駅くろまつない リノベーション事業」に関する協力合意書の締結について |
| 11/12 | 390 | 399 | 390 | 394 | +1.29% | 40,400 | 13億5232万 | -2.48% |
| 11/12 | （空売り報告）JPM Securities Japan Co Ltd. 27,100株（0.78%）-0.2% |
| 11/11 | 395 | 406 | 384 | 389 | -1.52% | 88,100 | 13億3516万 | -2.99% |
| 11/11 | （空売り報告）JPM Securities Japan Co Ltd. 33,700株（0.98%）-0.12% |
| 11/10 | 373 | 399 | 373 | 395 | +5.9% | 94,500 | 13億5575万 | -1% |
| 11/10 | （空売り報告）JPM Securities Japan Co Ltd. 38,000株（1.1%）-0.14% |
| 11/10 | （空売り報告）Nomura International plc 30,600株（0.89%）+0.13% |
| 11/07 | 371 | 380 | 370 | 373 | +1.08% | 30,400 | 12億8024万 | -5.81% |
| 11/07 | （空売り報告）JPM Securities Japan Co Ltd. 42,900株（1.24%）-0.15% |
| 11/06 | 373 | 373 | 368 | 369 | -0.27% | 12,400 | 12億6651万 | -6.35% |
| 11/05 | 375 | 377 | 366 | 370 | -1.07% | 31,600 | 12億6995万 | -5.85% |
| 11/05 | （空売り報告）JPM Securities Japan Co Ltd. 47,900株（1.39%）-0.13% |
| 11/04 | 376 | 381 | 372 | 374 | +0.54% | 26,200 | 12億8368万 | -4.35% |
| 10/31 | 373 | 377 | 369 | 372 | -0.27% | 28,500 | 12億7681万 | -4.62% |
| 10/31 | （空売り報告）JPM Securities Japan Co Ltd. 52,300株（1.52%）-0.12% |
| 10/31 | （空売り報告）Nomura International plc 26,400株（0.76%）-0.05% |
| 10/30 | 373 | 375 | 363 | 373 | -1.32% | 73,100 | 12億8024万 | -4.36% |
| 10/30 | （空売り報告）JPM Securities Japan Co Ltd. 56,400株（1.64%）-0.15% |
| 10/30 | （空売り報告）Nomura International plc 28,100株（0.81%）再IN |
| 10/29 | 379 | 381 | 374 | 378 | -1.05% | 96,900 | 12億9740万 | -2.83% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 42,500株（1.23%）+0.31% |
| 10/28 | 382 | 435 | 378 | 382 | +1.33% | 752,700 | 13億1113万 | -1.29% |
| 10/28 | （空売り報告）JPM Securities Japan Co Ltd. 61,600株（1.79%）+0.63% |
| 10/27 | 381 | 388 | 377 | 377 | -2.33% | 29,500 | 12億9397万 | -2.33% |
| 10/27 | （空売り報告）JPM Securities Japan Co Ltd. 40,100株（1.16%）-0.04% |
| 10/24 | 380 | 389 | 379 | 386 | -0.52% | 39,600 | 13億2486万 | +0.52% |
| 10/24 | （空売り報告）JPM Securities Japan Co Ltd. 41,200株（1.2%）+0.08% |
| 10/23 | 387 | 395 | 383 | 388 | -1.02% | 49,000 | 13億3173万 | +1.57% |
| 10/22 | 391 | 401 | 388 | 392 | -0.51% | 73,700 | 13億4546万 | +3.16% |
| 10/22 | （空売り報告）JPM Securities Japan Co Ltd. 38,500株（1.12%）+0.06% |
| 10/21 | 415 | 422 | 391 | 394 | -6.86% | 272,400 | 13億5232万 | +4.23% |
| 10/21 | （空売り報告）JPM Securities Japan Co Ltd. 36,500株（1.06%）+0.3% |
| 10/20 | 438 | 465 | 423 | 423 | -3.86% | 685,300 | 14億5186万 | +12.2% |
| 10/20 | （空売り報告）JPM Securities Japan Co Ltd. 26,200株（0.76%）+0.1% |
| 10/20 | （空売り報告）Nomura International plc 8,500株（0.24%）-0.77%義務消失 |
| 10/17 | 392 | 471 | 370 | 440 | +7.84% | 1,728,800 | 15億1021万 | +17.65% |
| 10/17 | （空売り報告）Nomura International plc 34,800株（1.01%）+0.39% |
| 10/17 | （空売り報告）Barclays Capital Securities Ltd 31,900株（0.92%）+0.25% |
| 10/16 | 460 | 474 | 393 | 408 | -10.33% | 669,700 | 14億37万 | +10.27% |
| 10/16 | （空売り報告）JPM Securities Japan Co Ltd. 22,700株（0.66%）+0.13% |
| 10/16 | （空売り報告）Nomura International plc 21,500株（0.62%）-1.07% |
| 10/16 | （空売り報告）Barclays Capital Securities Ltd 23,100株（0.67%）-0.3% |
| 10/15 | 540 | 569 | 449 | 455 | -14.31% | 1,657,200 | 15億6169万 | +23.64% |
| 10/15 | （空売り報告）Nomura International plc 58,300株（1.69%）-0.16% |
| 10/14 | 494 | 531 | 466 | 531 | -1.48% | 1,701,300 | 18億2255万 | +45.48% |
| 10/14 | （空売り報告）Nomura International plc 63,800株（1.85%）-0.06% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 33,600株（0.97%）-0.12% |
| 10/10 | 473 | 558 | 423 | 539 | +12.06% | 2,445,800 | 18億5000万 | +50.98% |
| 10/10 | （空売り報告）JPM Securities Japan Co Ltd. 18,200株（0.53%）再IN |
| 10/10 | （空売り報告）Nomura International plc 65,900株（1.91%）+0.09% |
| 10/09 | 481 | 481 | 426 | 481 | +19.95% | 731,500 | 16億5093万 | +37.43% |
| 10/08 | 321 | 401 | 321 | 401 | +24.92% | 472,400 | 13億7635万 | +16.23% |
| 10/08 | （空売り報告）Nomura International plc 62,800株（1.82%）+0.05% |
| 10/07 | 321 | 323 | 318 | 321 | 0% | 25,100 | 11億176万 | -6.41% |
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。
