| 2026 |
| 04/22 | （IR情報）16:45 上場維持基準への適合及び当社株式の監理銘柄(確認中)指定解除に関するお知らせ |
| 04/21 | 457 | 460 | 455 | 458 | +0.66% | 12,800 | 15億7199万 | -1.93% |
| 04/20 | 450 | 457 | 446 | 455 | +2.48% | 17,300 | 15億6169万 | -2.99% |
| 04/17 | 458 | 458 | 444 | 444 | -1.55% | 31,000 | 15億2394万 | -5.93% |
| 04/16 | 473 | 482 | 447 | 451 | -5.25% | 64,300 | 15億4796万 | -4.85% |
| 04/15 | 470 | 477 | 468 | 476 | +3.25% | 44,100 | 16億3377万 | -0.21% |
| 04/14 | 450 | 464 | 450 | 461 | +2.9% | 62,900 | 15億8229万 | -3.76% |
| 04/13 | 438 | 449 | 437 | 448 | +2.28% | 15,900 | 15億3767万 | -6.86% |
| 04/10 | 435 | 446 | 432 | 438 | +0.46% | 34,700 | 15億334万 | -9.69% |
| 04/09 | 433 | 445 | 429 | 436 | -0.68% | 27,500 | 14億9648万 | -10.84% |
| 04/08 | 419 | 453 | 414 | 439 | +5.28% | 124,700 | 15億677万 | -10.59% |
| 04/07 | 415 | 424 | 410 | 417 | +0.97% | 35,100 | 14億3126万 | -15.76% |
| 04/06 | 405 | 415 | 405 | 413 | +0.24% | 46,400 | 14億1753万 | -17.73% |
| 04/03 | 397 | 427 | 397 | 412 | +4.3% | 125,200 | 14億1410万 | -19.22% |
| 04/02 | 395 | 400 | 385 | 395 | -0.25% | 118,100 | 13億5575万 | -23.6% |
| 04/01 | 451 | 456 | 375 | 396 | -12.97% | 380,700 | 13億5919万 | -24.28% |
| 03/31 | （IR情報）16:45 当社株式の監理銘柄(確認中)指定に関するお知らせ |
| 03/31 | 467 | 467 | 454 | 455 | -2.57% | 24,300 | 15億6169万 | -13.99% |
| 03/30 | 477 | 484 | 450 | 467 | -9.5% | 79,800 | 16億288万 | -12.05% |
| 03/27 | 550 | 550 | 515 | 516 | -3.73% | 73,900 | 17億7106万 | -3.01% |
| 03/26 | 541 | 555 | 531 | 536 | -0.37% | 48,900 | 18億3971万 | +0.75% |
| 03/25 | 529 | 543 | 525 | 538 | +4.87% | 51,800 | 18億4657万 | +1.51% |
| 03/24 | 542 | 542 | 512 | 513 | -1.72% | 28,800 | 17億6076万 | -2.66% |
| 03/23 | 526 | 526 | 508 | 522 | -0.76% | 40,600 | 17億9166万 | -0.76% |
| 03/19 | 531 | 545 | 521 | 526 | -4.01% | 72,600 | 18億538万 | +0.38% |
| 03/18 | 513 | 552 | 510 | 548 | +7.24% | 61,000 | 18億8090万 | +4.98% |
| 03/17 | 519 | 523 | 510 | 511 | -0.58% | 29,500 | 17億5390万 | -1.54% |
| 03/16 | 516 | 518 | 506 | 514 | -0.58% | 34,700 | 17億6420万 | -0.39% |
| 03/13 | 507 | 521 | 506 | 517 | +1.97% | 17,100 | 17億7449万 | +0.58% |
| 03/12 | （5%ルール）今井芳博（3.26%） |
| 03/12 | 520 | 529 | 507 | 507 | -3.06% | 41,900 | 17億4017万 | -0.59% |
| 03/11 | 536 | 536 | 518 | 523 | -0.57% | 30,500 | 17億9509万 | +3.16% |
| 03/10 | 538 | 550 | 517 | 526 | +1.15% | 77,200 | 18億538万 | +4.57% |
| 03/09 | 545 | 545 | 507 | 520 | -2.8% | 101,000 | 17億8479万 | +4.21% |
| 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 | （空売り報告）Nomura International plc 27,600株（0.8%）-0.13% |
| 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 |
| 11/17 | （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) |
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。
