| 2026 |
| 03/06 | 232 | 237 | 232 | 237 | +1.28% | 7,700 | 26億6146万 | -7.06% |
| 03/05 | 231 | 235 | 231 | 234 | +0.86% | 14,000 | 26億2777万 | -8.95% |
| 03/04 | 232 | 232 | 226 | 232 | -0.85% | 50,600 | 26億531万 | -10.08% |
| 03/03 | （IR情報）18:00 和束町「地域おこし協力隊募集・選考支援業務」受託に関するお知らせ |
| 03/03 | 236 | 236 | 233 | 234 | -0.43% | 9,600 | 26億2777万 | -10% |
| 03/02 | （IR情報）15:00 福島県双葉郡楢葉町における体験型ツアー参加者数が 初回実施比で約2.8倍に増加 |
| 03/02 | 238 | 238 | 233 | 235 | 0% | 29,800 | 26億3900万 | -10.31% |
| 02/27 | 232 | 237 | 232 | 235 | +0.86% | 24,900 | 26億3900万 | -10.65% |
| 02/26 | 232 | 235 | 231 | 233 | +0.43% | 24,900 | 26億1654万 | -12.08% |
| 02/25 | 233 | 234 | 232 | 232 | -0.43% | 16,500 | 26億531万 | -12.78% |
| 02/24 | 233 | 236 | 233 | 233 | 0% | 37,800 | 26億1654万 | -13.06% |
| 02/20 | 242 | 243 | 233 | 233 | -4.12% | 65,800 | 26億1654万 | -13.7% |
| 02/19 | 253 | 253 | 243 | 243 | -2.8% | 61,800 | 27億2884万 | -10.33% |
| 02/18 | 252 | 253 | 250 | 250 | -0.79% | 67,000 | 28億745万 | -8.09% |
| 02/17 | 265 | 265 | 252 | 252 | -11.27% | 205,000 | 28億2990万 | -7.69% |
| 02/16 | （IR情報）16:00 株主優待制度における長期保有株主様への優待実施に関するお知らせ |
| 02/16 | （IR情報）16:00 特別損失(減損損失)の計上に関するお知らせ |
| 02/16 | （IR情報）16:00 役員人事に関するお知らせ |
| 02/16 | （IR情報）16:00 剰余金の配当(期末配当)に関するお知らせ |
| 02/16 | （IR情報）16:00 令和7年12月期決算短信〔日本基準〕(連結) |
| 02/16 | 288 | 290 | 271 | 284 | -2.07% | 93,500 | 31億8926万 | +4.03% |
| 02/13 | 274 | 290 | 272 | 290 | +5.84% | 47,600 | 32億5664万 | +6.23% |
| 02/12 | 275 | 275 | 272 | 274 | -0.36% | 12,100 | 30億7696万 | +0.74% |
| 02/10 | 277 | 277 | 274 | 275 | -0.36% | 11,100 | 30億8819万 | +1.1% |
| 02/09 | 277 | 277 | 272 | 276 | +1.1% | 22,600 | 30億9942万 | +1.47% |
| 02/06 | 273 | 273 | 272 | 273 | -0.73% | 9,800 | 30億6573万 | +0.37% |
| 02/05 | 273 | 275 | 271 | 275 | +1.48% | 12,300 | 30億8819万 | +1.1% |
| 02/04 | 270 | 273 | 270 | 271 | 0% | 8,600 | 30億4327万 | -0.73% |
| 02/03 | 273 | 273 | 270 | 271 | +0.74% | 5,200 | 30億4327万 | -1.09% |
| 02/02 | 271 | 271 | 269 | 269 | -0.37% | 5,600 | 30億2081万 | -2.18% |
| 01/30 | 269 | 271 | 269 | 270 | 0% | 4,800 | 30億3204万 | -1.82% |
| 01/29 | 271 | 271 | 269 | 270 | -0.74% | 13,800 | 30億3204万 | -2.17% |
| 01/28 | 274 | 274 | 272 | 272 | -0.73% | 6,100 | 30億5450万 | -1.81% |
| 01/27 | 274 | 277 | 274 | 274 | 0% | 8,300 | 30億7696万 | -1.44% |
| 01/26 | 277 | 277 | 272 | 274 | -1.08% | 10,500 | 30億7696万 | -1.79% |
| 01/23 | 276 | 277 | 274 | 277 | +0.73% | 9,900 | 31億1065万 | -1.07% |
| 01/22 | 273 | 275 | 273 | 275 | +0.73% | 4,200 | 30億8819万 | -2.14% |
| 01/21 | 274 | 274 | 271 | 273 | -0.36% | 8,500 | 30億6573万 | -2.85% |
| 01/20 | 274 | 274 | 273 | 274 | +0.74% | 9,500 | 30億7696万 | -2.84% |
| 01/19 | 273 | 275 | 270 | 272 | -0.37% | 22,600 | 30億5450万 | -3.89% |
| 01/16 | 272 | 274 | 272 | 273 | +1.11% | 22,700 | 30億6573万 | -3.87% |
| 01/15 | 270 | 271 | 269 | 270 | +0.37% | 14,500 | 30億3204万 | -5.26% |
| 01/14 | 270 | 271 | 269 | 269 | -0.37% | 8,500 | 30億2081万 | -5.94% |
| 01/13 | 264 | 270 | 264 | 270 | +2.27% | 28,300 | 30億3204万 | -5.92% |
| 01/09 | 269 | 269 | 264 | 264 | -1.86% | 53,700 | 29億6466万 | -8.33% |
| 01/08 | 270 | 271 | 268 | 269 | -0.37% | 33,600 | 30億2081万 | -6.92% |
| 01/07 | 273 | 273 | 270 | 270 | -1.1% | 22,200 | 30億3204万 | -6.9% |
| 01/06 | 274 | 277 | 272 | 273 | 0% | 15,700 | 30億6573万 | -6.19% |
| 01/05 | 276 | 276 | 273 | 273 | -1.09% | 25,300 | 30億6573万 | -6.19% |
| 2025 |
| 12/30 | 277 | 278 | 275 | 276 | -0.72% | 24,400 | 30億9942万 | -5.48% |
| 12/29 | 278 | 280 | 275 | 278 | -5.44% | 52,300 | 31億2188万 | -4.79% |
| 12/26 | 292 | 295 | 292 | 294 | +0.34% | 49,800 | 33億156万 | +0.34% |
| 12/25 | 291 | 294 | 290 | 293 | +0.69% | 31,100 | 32億9033万 | +0.34% |
| 12/24 | 290 | 293 | 290 | 291 | 0% | 23,500 | 32億6787万 | -0.34% |
| 12/23 | 295 | 295 | 290 | 291 | -1.02% | 47,000 | 32億6787万 | 0% |
| 12/22 | 294 | 296 | 294 | 294 | 0% | 16,900 | 33億156万 | +1.03% |
| 12/19 | 293 | 295 | 293 | 294 | 0% | 12,000 | 33億156万 | +1.03% |
| 12/18 | 294 | 296 | 294 | 294 | 0% | 12,700 | 33億156万 | +1.38% |
| 12/17 | 295 | 296 | 294 | 294 | -0.68% | 9,200 | 33億156万 | +1.38% |
| 12/16 | 296 | 297 | 295 | 296 | 0% | 9,300 | 33億2402万 | +2.42% |
| 12/15 | 295 | 298 | 295 | 296 | +0.34% | 12,400 | 33億2402万 | +2.42% |
| 12/12 | 293 | 297 | 293 | 295 | +0.68% | 10,000 | 33億1279万 | +2.43% |
| 12/11 | 295 | 297 | 293 | 293 | -0.68% | 10,800 | 32億9033万 | +1.74% |
| 12/10 | 296 | 297 | 295 | 295 | 0% | 9,600 | 33億1279万 | +2.79% |
| 12/09 | 295 | 296 | 295 | 295 | 0% | 8,300 | 33億1279万 | +2.79% |
| 12/08 | 294 | 296 | 293 | 295 | 0% | 19,000 | 33億1279万 | +3.15% |
| 12/05 | 297 | 297 | 293 | 295 | -0.67% | 23,900 | 33億1279万 | +3.15% |
| 12/04 | 296 | 297 | 295 | 297 | +0.68% | 17,100 | 33億3525万 | +4.21% |
| 12/03 | 290 | 295 | 289 | 295 | +1.72% | 44,700 | 33億1279万 | +3.87% |
| 12/02 | 289 | 290 | 288 | 290 | +0.35% | 15,400 | 32億5664万 | +2.11% |
| 12/01 | 289 | 289 | 288 | 289 | +0.35% | 12,000 | 32億4541万 | +1.76% |
| 11/28 | 287 | 290 | 287 | 288 | +0.35% | 23,700 | 32億3418万 | +1.41% |
| 11/27 | 282 | 288 | 282 | 287 | 0% | 22,700 | 32億2295万 | +1.41% |
| 11/26 | 287 | 289 | 287 | 287 | 0% | 11,200 | 32億2295万 | +1.41% |
| 11/25 | 287 | 289 | 287 | 287 | -0.69% | 17,300 | 32億2295万 | +1.41% |
| 11/21 | 284 | 289 | 283 | 289 | +1.4% | 22,400 | 32億4541万 | +2.12% |
| 11/20 | 284 | 285 | 282 | 285 | +1.42% | 12,600 | 32億49万 | +0.71% |
| 11/19 | 281 | 283 | 281 | 281 | -0.71% | 21,300 | 31億5557万 | -0.71% |
| 11/18 | 283 | 285 | 281 | 283 | 0% | 16,200 | 31億7803万 | 0% |
| 11/17 | 290 | 290 | 283 | 283 | +0.35% | 30,000 | 31億7803万 | 0% |
| 11/14 | （IR情報）16:00 令和7年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | 282 | 283 | 281 | 282 | -0.35% | 21,600 | 31億6680万 | 0% |
| 11/13 | 284 | 284 | 282 | 283 | 0% | 12,300 | 31億7803万 | +0.35% |
| 11/12 | 283 | 284 | 282 | 283 | 0% | 14,200 | 31億7803万 | +0.35% |
| 11/11 | 284 | 284 | 282 | 283 | 0% | 6,200 | 31億7803万 | +0.35% |
| 11/10 | 284 | 284 | 282 | 283 | 0% | 10,500 | 31億7803万 | +0.35% |
| 11/07 | 283 | 284 | 281 | 283 | 0% | 9,600 | 31億7803万 | +0.35% |
| 11/06 | 282 | 283 | 280 | 283 | 0% | 11,000 | 31億7803万 | +0.71% |
| 11/05 | 281 | 283 | 278 | 283 | +0.71% | 21,100 | 31億7803万 | +0.71% |
| 11/04 | 281 | 283 | 281 | 281 | +0.72% | 8,900 | 31億5557万 | -0.35% |
| 10/31 | 281 | 281 | 277 | 279 | 0% | 15,500 | 31億3311万 | -1.06% |
| 10/30 | 281 | 282 | 278 | 279 | -0.71% | 15,000 | 31億3311万 | -1.06% |
| 10/29 | 280 | 287 | 276 | 281 | 0% | 51,700 | 31億5557万 | -0.35% |
| 10/28 | 287 | 287 | 279 | 281 | -1.4% | 31,200 | 31億5557万 | -0.35% |
| 10/27 | 286 | 288 | 285 | 285 | 0% | 14,200 | 32億49万 | +1.42% |
| 10/24 | 284 | 286 | 283 | 285 | +0.35% | 7,800 | 32億49万 | +1.42% |
| 10/23 | 285 | 285 | 282 | 284 | 0% | 8,000 | 31億8926万 | +1.07% |
| 10/22 | 285 | 285 | 283 | 284 | 0% | 5,000 | 31億8926万 | +1.43% |
| 10/21 | 285 | 285 | 283 | 284 | -0.35% | 11,100 | 31億8926万 | +1.43% |
| 10/20 | 282 | 285 | 282 | 285 | +0.35% | 7,900 | 32億49万 | +2.15% |
| 10/17 | 286 | 286 | 284 | 284 | -0.7% | 12,500 | 31億8926万 | +1.79% |
| 10/16 | 282 | 286 | 281 | 286 | +1.78% | 15,200 | 32億1172万 | +2.88% |
| 10/15 | 282 | 284 | 280 | 281 | +0.36% | 12,800 | 31億5557万 | +1.08% |
| 10/14 | 276 | 282 | 276 | 280 | +0.36% | 26,300 | 31億4434万 | +1.08% |
| 10/10 | 281 | 286 | 279 | 279 | -0.36% | 24,000 | 31億3311万 | +0.72% |
| 10/09 | 278 | 282 | 276 | 280 | +0.72% | 19,100 | 31億4434万 | +1.08% |
| 10/08 | 279 | 284 | 278 | 278 | -0.36% | 11,900 | 31億2188万 | +0.36% |
| 10/07 | 282 | 285 | 279 | 279 | 0% | 23,700 | 31億3311万 | +1.09% |
| 10/01 | （IR情報）18:10 当麻町中心市街地活性化への起業人派遣についてのお知らせ |
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。
