| 2026 |
| 03/06 | 3,570 | 3,570 | 3,450 | 3,450 | -3.09% | 2,900 | 60億6648万 | -4.41% |
| 03/05 | 3,530 | 3,560 | 3,530 | 3,560 | +1.71% | 1,300 | 62億5990万 | -1.33% |
| 03/04 | 3,685 | 3,685 | 3,500 | 3,500 | -4.11% | 1,700 | 61億5440万 | -2.89% |
| 03/03 | 3,765 | 3,765 | 3,650 | 3,650 | -2.67% | 1,000 | 64億1816万 | +1.36% |
| 03/02 | 3,790 | 3,790 | 3,750 | 3,750 | -1.06% | 500 | 65億9400万 | +4.43% |
| 02/27 | 3,720 | 3,795 | 3,720 | 3,790 | +0.53% | 1,300 | 66億6433万 | +5.87% |
| 02/26 | 3,750 | 3,770 | 3,750 | 3,770 | +0.4% | 1,700 | 66億2916万 | +5.84% |
| 02/25 | 3,700 | 3,755 | 3,700 | 3,755 | +1.49% | 1,100 | 66億279万 | +5.89% |
| 02/24 | 3,710 | 3,730 | 3,700 | 3,700 | -0.4% | 1,100 | 65億608万 | +4.76% |
| 02/20 | 3,710 | 3,715 | 3,710 | 3,715 | +0.13% | 11,200 | 65億3245万 | +5.54% |
| 02/19 | 3,710 | 3,710 | 3,710 | 3,710 | -0.27% | 200 | 65億2366万 | +5.76% |
| 02/18 | 3,720 | 3,720 | 3,720 | 3,720 | +0.68% | 100 | 65億4124万 | +6.41% |
| 02/17 | 3,685 | 3,695 | 3,605 | 3,695 | -1.07% | 1,400 | 64億9728万 | +6.06% |
| 02/16 | 3,710 | 3,740 | 3,710 | 3,735 | +1.77% | 900 | 65億6762万 | +7.61% |
| 02/13 | 3,695 | 3,700 | 3,650 | 3,670 | +2.23% | 700 | 64億5332万 | +6.07% |
| 02/12 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 100 | 63億1265万 | +4.06% |
| 02/09 | 3,570 | 3,590 | 3,570 | 3,590 | +1.41% | 500 | 63億1265万 | +4.33% |
| 02/06 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/06 | 3,570 | 3,570 | 3,540 | 3,540 | -0.84% | 900 | 62億2473万 | +3.15% |
| 02/05 | 3,485 | 3,570 | 3,485 | 3,570 | +2.15% | 1,000 | 62億7748万 | +4.23% |
| 02/04 | 3,490 | 3,495 | 3,490 | 3,495 | +0.14% | 1,800 | 61億4560万 | +2.31% |
| 02/03 | 3,490 | 3,490 | 3,490 | 3,490 | +0.72% | 600 | 61億3681万 | +2.35% |
| 02/02 | 3,465 | 3,475 | 3,450 | 3,465 | +0.43% | 5,600 | 60億9285万 | +1.73% |
| 01/30 | 3,445 | 3,450 | 3,440 | 3,450 | +0.15% | 1,400 | 60億6648万 | +1.47% |
| 01/29 | 3,490 | 3,490 | 3,430 | 3,445 | +0.58% | 700 | 60億5768万 | +1.38% |
| 01/28 | 3,425 | 3,425 | 3,425 | 3,425 | 0% | 100 | 60億2252万 | +0.91% |
| 01/27 | 3,490 | 3,495 | 3,425 | 3,425 | -1.01% | 500 | 60億2252万 | +1% |
| 01/26 | 3,445 | 3,460 | 3,445 | 3,460 | +1.17% | 400 | 60億8406万 | +2.06% |
| 01/23 | 3,425 | 3,425 | 3,420 | 3,420 | +0.59% | 200 | 60億1372万 | +1% |
| 01/21 | 3,400 | 3,400 | 3,400 | 3,400 | -1.88% | 100 | 59億7856万 | +0.38% |
| 01/20 | 3,410 | 3,465 | 3,410 | 3,465 | +3.43% | 900 | 60億9285万 | +2.3% |
| 01/19 | 3,375 | 3,375 | 3,350 | 3,350 | -0.45% | 2,300 | 58億9064万 | -1.09% |
| 01/16 | 3,415 | 3,475 | 3,225 | 3,365 | -1.46% | 8,100 | 59億1701万 | -0.74% |
| 01/15 | 3,395 | 3,450 | 3,395 | 3,415 | +0.59% | 500 | 60億493万 | +0.59% |
| 01/14 | 3,410 | 3,430 | 3,390 | 3,395 | -0.44% | 900 | 59億6976万 | -0.09% |
| 01/13 | 3,415 | 3,435 | 3,410 | 3,410 | +0.15% | 3,600 | 59億9614万 | +0.26% |
| 01/09 | 3,410 | 3,430 | 3,400 | 3,405 | -0.73% | 400 | 59億8735万 | +0.15% |
| 01/08 | （5%ルール）八十二リース（0.02%）八十二長野銀行（4.68%）長野銀行（0%） |
| 01/08 | 3,380 | 3,430 | 3,380 | 3,430 | +1.78% | 800 | 60億3131万 | +0.79% |
| 01/07 | 3,490 | 3,490 | 3,350 | 3,370 | -2.6% | 5,100 | 59億2580万 | -0.97% |
| 01/05 | 3,455 | 3,465 | 3,455 | 3,460 | +1.32% | 400 | 60億8406万 | +1.59% |
| 2025 |
| 12/30 | 3,360 | 3,415 | 3,340 | 3,415 | +1.49% | 500 | 60億493万 | +0.26% |
| 12/29 | 3,365 | 3,365 | 3,360 | 3,365 | +0.15% | 600 | 59億1701万 | -1.23% |
| 12/26 | 3,410 | 3,410 | 3,360 | 3,360 | -0.15% | 500 | 59億822万 | -1.58% |
| 12/25 | 3,360 | 3,365 | 3,360 | 3,365 | +0.15% | 300 | 59億1701万 | -1.67% |
| 12/23 | 3,350 | 3,380 | 3,350 | 3,360 | +0.3% | 500 | 59億822万 | -2.01% |
| 12/22 | 3,395 | 3,395 | 3,350 | 3,350 | -0.89% | 300 | 58億9064万 | -2.53% |
| 12/19 | 3,360 | 3,380 | 3,360 | 3,380 | +1.65% | 200 | 59億4339万 | -1.97% |
| 12/18 | 3,320 | 3,325 | 3,300 | 3,325 | -1.92% | 1,100 | 58億4668万 | -3.93% |
| 12/16 | 3,370 | 3,390 | 3,365 | 3,390 | +1.19% | 600 | 59億6097万 | -2.42% |
| 12/15 | 3,330 | 3,400 | 3,330 | 3,350 | +0.3% | 800 | 58億9064万 | -3.76% |
| 12/11 | 3,400 | 3,400 | 3,340 | 3,340 | -1.76% | 200 | 58億7305万 | -4.35% |
| 12/10 | 3,360 | 3,400 | 3,335 | 3,400 | +1.19% | 400 | 59億7856万 | -2.91% |
| 12/05 | 3,380 | 3,380 | 3,340 | 3,360 | -2.61% | 800 | 59億822万 | -4.27% |
| 12/04 | 3,380 | 3,450 | 3,380 | 3,450 | +1.77% | 2,400 | 60億6648万 | -2.1% |
| 12/02 | 3,405 | 3,405 | 3,390 | 3,390 | -2.31% | 300 | 59億6097万 | -4.05% |
| 12/01 | （IR情報）17:00 連結子会社の異動(株式譲渡)に関するお知らせ |
| 12/01 | 3,430 | 3,470 | 3,405 | 3,470 | +1.17% | 700 | 61億164万 | -2.12% |
| 11/26 | （IR情報）16:00 公正取引委員会からの課徴金納付命令の受領および今後の対応に関するお知らせ |
| 11/26 | 3,430 | 3,440 | 3,410 | 3,430 | -2% | 3,900 | 60億3131万 | -3.46% |
| 11/25 | 3,485 | 3,500 | 3,485 | 3,500 | +0.86% | 1,300 | 61億5440万 | -1.77% |
| 11/21 | 3,400 | 3,480 | 3,400 | 3,470 | 0% | 500 | 61億164万 | -2.77% |
| 11/20 | 3,470 | 3,470 | 3,470 | 3,470 | +2.06% | 200 | 61億164万 | -2.8% |
| 11/19 | 3,430 | 3,430 | 3,400 | 3,400 | -2.16% | 300 | 59億7856万 | -4.79% |
| 11/18 | 3,425 | 3,475 | 3,425 | 3,475 | +1.46% | 300 | 61億1044万 | -2.82% |
| 11/17 | 3,420 | 3,470 | 3,420 | 3,425 | -0.72% | 400 | 60億2252万 | -4.2% |
| 11/12 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 100 | 60億6648万 | -3.66% |
| 11/11 | 3,450 | 3,450 | 3,450 | 3,450 | 0% | 200 | 60億6648万 | -3.66% |
| 11/10 | 3,525 | 3,525 | 3,400 | 3,450 | -2.68% | 1,900 | 60億6648万 | -3.69% |
| 11/07 | （IR情報）15:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/07 | 3,510 | 3,545 | 3,510 | 3,545 | 0% | 300 | 62億3352万 | -1.06% |
| 11/05 | 3,510 | 3,575 | 3,505 | 3,545 | 0% | 1,800 | 62億3352万 | -0.92% |
| 10/31 | 3,550 | 3,550 | 3,545 | 3,545 | -0.28% | 200 | 62億3352万 | -0.7% |
| 10/30 | 3,555 | 3,555 | 3,555 | 3,555 | -1.93% | 200 | 62億5111万 | -0.11% |
| 10/29 | 3,655 | 3,655 | 3,625 | 3,625 | -2.16% | 200 | 63億7420万 | +2.17% |
| 10/28 | 3,605 | 3,705 | 3,600 | 3,705 | +1.51% | 800 | 65億1487万 | +4.84% |
| 10/27 | 3,620 | 3,690 | 3,620 | 3,650 | +2.38% | 1,300 | 64億1816万 | +3.78% |
| 10/24 | 3,560 | 3,570 | 3,560 | 3,565 | -1.79% | 300 | 62億6869万 | +1.74% |
| 10/23 | 3,530 | 3,630 | 3,530 | 3,630 | +0.83% | 600 | 63億8299万 | +3.89% |
| 10/22 | 3,670 | 3,670 | 3,600 | 3,600 | 0% | 300 | 63億3024万 | +3.36% |
| 10/20 | 3,635 | 3,635 | 3,600 | 3,600 | -2.57% | 600 | 63億3024万 | +3.66% |
| 10/16 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 200 | 64億9728万 | +6.73% |
| 10/15 | 3,695 | 3,695 | 3,695 | 3,695 | +0.14% | 200 | 64億9728万 | +7.23% |
| 10/14 | 3,705 | 3,705 | 3,690 | 3,690 | +0.96% | 200 | 64億8849万 | +7.64% |
| 10/09 | 3,650 | 3,675 | 3,650 | 3,655 | -0.95% | 900 | 64億2695万 | +7.18% |
| 10/08 | 3,655 | 3,690 | 3,655 | 3,690 | +0.96% | 300 | 64億8849万 | +8.66% |
| 10/07 | 3,560 | 3,735 | 3,560 | 3,655 | +4.58% | 2,800 | 64億2695万 | +8.17% |
| 10/06 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 100 | 61億4560万 | +3.96% |
| 10/03 | 3,545 | 3,600 | 3,490 | 3,495 | -0.43% | 1,500 | 61億4560万 | +4.33% |
| 10/02 | 3,480 | 3,510 | 3,480 | 3,510 | +1.89% | 400 | 61億7198万 | +5.06% |
| 10/01 | 3,525 | 3,555 | 3,360 | 3,445 | -4.17% | 1,500 | 60億5768万 | +3.36% |
| 09/30 | 3,485 | 3,595 | 3,485 | 3,595 | +4.2% | 800 | 63億2144万 | +8.12% |
| 09/29 | 3,510 | 3,510 | 3,400 | 3,450 | -0.72% | 800 | 60億6648万 | +4.14% |
| 09/26 | 3,500 | 3,510 | 3,475 | 3,475 | 0% | 500 | 61億1044万 | +5.21% |
| 09/25 | 3,350 | 3,475 | 3,350 | 3,475 | +1.61% | 1,700 | 61億1044万 | +5.59% |
| 09/24 | 3,325 | 3,435 | 3,325 | 3,420 | +2.86% | 900 | 60億1372万 | +4.3% |
| 09/22 | 3,285 | 3,325 | 3,285 | 3,325 | +1.37% | 1,500 | 58億4668万 | +1.68% |
| 09/19 | 3,285 | 3,285 | 3,280 | 3,280 | -0.15% | 600 | 57億6755万 | +0.49% |
| 09/18 | （IR情報）15:00 当社子会社役員の異動に関するお知らせ |
| 09/18 | 3,295 | 3,310 | 3,285 | 3,285 | +0.15% | 1,200 | 57億7634万 | +0.61% |
| 09/17 | 3,275 | 3,310 | 3,275 | 3,280 | +0.15% | 300 | 57億6755万 | +0.55% |
| 09/16 | 3,275 | 3,275 | 3,275 | 3,275 | -1.65% | 100 | 57億5876万 | +0.52% |
| 09/12 | 3,330 | 3,340 | 3,315 | 3,330 | +1.06% | 700 | 58億5547万 | +2.37% |
| 09/11 | 3,295 | 3,295 | 3,295 | 3,295 | -1.79% | 200 | 57億9392万 | +1.45% |
| 09/09 | 3,310 | 3,370 | 3,310 | 3,355 | 0% | 600 | 58億9943万 | +3.52% |
| 09/08 | 3,315 | 3,445 | 3,315 | 3,355 | +0.9% | 800 | 58億9943万 | +3.74% |
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。
