| 2026 |
| 03/06 | 796 | 815 | 796 | 813 | -1.57% | 5,200 | 19億6790万 | -6.01% |
| 03/05 | 787 | 831 | 787 | 826 | +5.22% | 7,500 | 19億9937万 | -4.95% |
| 03/04 | 806 | 807 | 780 | 785 | -3.56% | 17,400 | 19億13万 | -9.98% |
| 03/03 | 836 | 836 | 814 | 814 | -2.75% | 11,200 | 19億7032万 | -7.18% |
| 03/02 | 848 | 848 | 835 | 837 | -0.95% | 4,200 | 20億2600万 | -5.21% |
| 02/27 | 850 | 850 | 835 | 845 | -0.12% | 8,700 | 20億4536万 | -4.95% |
| 02/26 | 853 | 858 | 846 | 846 | -1.17% | 8,700 | 20億4778万 | -5.37% |
| 02/25 | （IR情報）10:00 雨風太陽が関係人口創出拠点「HANAMAKI BASE」を開業 |
| 02/25 | 871 | 871 | 850 | 856 | -2.06% | 7,600 | 20億7199万 | -4.68% |
| 02/24 | 881 | 881 | 868 | 874 | -0.68% | 7,600 | 21億1556万 | -3.1% |
| 02/20 | 876 | 888 | 875 | 880 | -0.34% | 3,300 | 21億3008万 | -2.65% |
| 02/19 | 884 | 884 | 879 | 883 | +0.23% | 2,500 | 21億3734万 | -2.43% |
| 02/18 | 875 | 884 | 875 | 881 | +0.69% | 5,000 | 21億3250万 | -2.76% |
| 02/17 | 875 | 884 | 875 | 875 | +0.11% | 2,500 | 21億1798万 | -3.53% |
| 02/16 | 896 | 896 | 868 | 874 | -0.79% | 6,000 | 21億1556万 | -3.74% |
| 02/13 | （IR情報）12:00 通期業績予想値と決算値の差異及び特別損失(減損損失)の計上に関するお知らせ |
| 02/13 | （IR情報）12:00 2025年12月期決算説明資料 |
| 02/13 | （IR情報）12:00 2025年12月期決算短信〔日本基準〕(非連結) |
| 02/13 | 882 | 912 | 880 | 881 | -0.56% | 11,900 | 21億3250万 | -3.19% |
| 02/12 | 882 | 900 | 880 | 886 | +0.57% | 9,100 | 21億4460万 | -2.64% |
| 02/10 | 887 | 888 | 880 | 881 | +0.23% | 3,100 | 21億3250万 | -3.19% |
| 02/09 | 888 | 888 | 875 | 879 | +0.57% | 3,600 | 21億2766万 | -3.41% |
| 02/06 | 887 | 887 | 872 | 874 | -1.47% | 7,500 | 21億1556万 | -3.96% |
| 02/05 | 887 | 889 | 885 | 887 | -0.45% | 2,900 | 21億4702万 | -2.63% |
| 02/04 | 891 | 891 | 886 | 891 | -0.45% | 2,900 | 21億5671万 | -2.3% |
| 02/03 | 894 | 898 | 891 | 895 | +0.11% | 3,100 | 21億6639万 | -1.97% |
| 02/02 | 888 | 894 | 878 | 894 | +0.9% | 6,900 | 21億6397万 | -1.97% |
| 01/30 | 893 | 896 | 885 | 886 | -0.56% | 4,200 | 21億4460万 | -2.85% |
| 01/29 | 901 | 905 | 888 | 891 | -1.11% | 3,700 | 21億5671万 | -2.3% |
| 01/28 | 902 | 910 | 901 | 901 | -0.55% | 2,800 | 21億8091万 | -1.21% |
| 01/27 | 917 | 917 | 906 | 906 | -1.2% | 6,200 | 21億9301万 | -0.66% |
| 01/26 | 964 | 964 | 917 | 917 | -4.58% | 8,200 | 22億1964万 | +0.66% |
| 01/23 | 972 | 972 | 958 | 961 | -1.23% | 5,200 | 23億2614万 | +5.37% |
| 01/22 | 966 | 982 | 963 | 973 | +0.72% | 9,600 | 23億5519万 | +6.81% |
| 01/21 | 954 | 978 | 945 | 966 | +1.26% | 11,400 | 23億3825万 | +6.15% |
| 01/20 | 953 | 975 | 940 | 954 | +0.42% | 16,800 | 23億920万 | +4.95% |
| 01/19 | 920 | 950 | 917 | 950 | +2.81% | 17,300 | 22億9952万 | +4.51% |
| 01/16 | 915 | 937 | 909 | 924 | 0% | 11,200 | 22億3658万 | +1.65% |
| 01/15 | 890 | 925 | 890 | 924 | +3.47% | 18,700 | 22億3658万 | +1.54% |
| 01/14 | 910 | 913 | 875 | 893 | -1.11% | 12,000 | 21億6155万 | -1.98% |
| 01/13 | 917 | 917 | 901 | 903 | -0.11% | 8,200 | 21億8575万 | -1.2% |
| 01/09 | 900 | 915 | 900 | 904 | -1.63% | 11,100 | 21億8817万 | -1.31% |
| 01/08 | 898 | 919 | 898 | 919 | +2.91% | 11,700 | 22億2448万 | -0.11% |
| 01/07 | 893 | 903 | 888 | 893 | 0% | 8,500 | 21億6155万 | -3.25% |
| 01/06 | 895 | 899 | 893 | 893 | +1.48% | 4,300 | 21億6155万 | -3.67% |
| 01/05 | 875 | 888 | 875 | 880 | 0% | 5,600 | 21億3008万 | -5.48% |
| 01/05 | （IR情報）9:00 雨風太陽が二地域居住先の交通費・宿泊費を補助する福利厚生「ふるさと住民登録促進制度」を新設 |
| 2025 |
| 12/30 | 898 | 898 | 877 | 880 | -0.56% | 12,700 | 21億3008万 | -5.78% |
| 12/29 | 891 | 900 | 881 | 885 | -4.43% | 28,200 | 21億4218万 | -5.65% |
| 12/26 | 915 | 926 | 900 | 926 | +1.2% | 22,300 | 22億4142万 | -1.7% |
| 12/25 | 877 | 929 | 877 | 915 | +4.69% | 40,300 | 22億1480万 | -3.07% |
| 12/24 | 882 | 884 | 874 | 874 | -1.13% | 15,900 | 21億1556万 | -7.71% |
| 12/23 | 885 | 887 | 882 | 884 | -0.23% | 13,700 | 21億3976万 | -6.95% |
| 12/22 | 895 | 895 | 885 | 886 | -0.45% | 13,000 | 21億4460万 | -7.13% |
| 12/19 | 890 | 894 | 888 | 890 | -0.34% | 15,600 | 21億5428万 | -7.1% |
| 12/18 | 888 | 896 | 888 | 893 | -0.33% | 8,000 | 21億6155万 | -7.27% |
| 12/17 | （IR情報）12:00 本店移転に関するお知らせ |
| 12/17 | 917 | 921 | 896 | 896 | -3.45% | 22,600 | 21億6881万 | -7.34% |
| 12/16 | 933 | 941 | 915 | 928 | -1.49% | 21,600 | 22億4627万 | -4.43% |
| 12/15 | 941 | 947 | 941 | 942 | -0.21% | 11,700 | 22億8015万 | -3.38% |
| 12/15 | （空売り報告）モルガン・スタンレーMUFG証券 40,100株（1.65%）-0.08% |
| 12/15 | （空売り報告）Barclays Capital Securities Ltd 11,799株（0.48%）-0.09%義務消失 |
| 12/12 | 940 | 945 | 937 | 944 | +0.32% | 12,300 | 22億8499万 | -3.38% |
| 12/12 | （空売り報告）モルガン・スタンレーMUFG証券 41,900株（1.73%）-0.12% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 13,799株（0.57%）-0.05% |
| 12/11 | 948 | 949 | 941 | 941 | -0.84% | 12,200 | 22億7773万 | -3.98% |
| 12/10 | 953 | 954 | 949 | 949 | -0.42% | 8,800 | 22億9710万 | -3.36% |
| 12/10 | （空売り報告）モルガン・スタンレーMUFG証券 44,800株（1.85%）-0.13% |
| 12/09 | 954 | 959 | 953 | 953 | 0% | 9,300 | 23億678万 | -3.15% |
| 12/08 | 955 | 960 | 953 | 953 | -0.21% | 8,900 | 23億678万 | -3.35% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 48,100株（1.98%）-0.11% |
| 12/05 | 960 | 961 | 955 | 955 | -0.31% | 4,800 | 23億1162万 | -3.24% |
| 12/04 | 963 | 963 | 957 | 958 | -0.62% | 9,100 | 23億1888万 | -2.94% |
| 12/03 | 989 | 989 | 952 | 964 | -2.43% | 16,400 | 23億3341万 | -2.53% |
| 12/02 | 995 | 995 | 988 | 988 | -0.6% | 3,800 | 23億9150万 | -0.3% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 15,099株（0.62%）+0.03% |
| 12/01 | 995 | 1,000 | 993 | 994 | -0.6% | 5,200 | 24億602万 | +0.1% |
| 11/28 | 988 | 1,004 | 987 | 1,000 | +1.52% | 10,300 | 24億2055万 | +0.6% |
| 11/27 | 979 | 989 | 978 | 985 | +0.92% | 7,600 | 23億8424万 | -1.1% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 14,499株（0.59%）-0.08% |
| 11/26 | 977 | 983 | 975 | 976 | -0.31% | 6,700 | 23億6245万 | -2.2% |
| 11/25 | 984 | 989 | 979 | 979 | +0.2% | 5,300 | 23億6971万 | -2.1% |
| 11/21 | 981 | 987 | 969 | 977 | -1.01% | 4,200 | 23億6487万 | -2.5% |
| 11/20 | 970 | 987 | 966 | 987 | +1.86% | 15,100 | 23億8908万 | -1.79% |
| 11/20 | （空売り報告）Barclays Capital Securities Ltd 16,399株（0.67%）-0.12% |
| 11/19 | 962 | 969 | 954 | 969 | +0.31% | 7,300 | 23億4551万 | -3.77% |
| 11/18 | 975 | 975 | 960 | 966 | -0.92% | 8,800 | 23億3825万 | -4.26% |
| 11/17 | （IR情報）10:30 営業外収益(補助金収入)の計上に関するお知らせ |
| 11/17 | 994 | 998 | 975 | 975 | -1.81% | 15,600 | 23億6003万 | -3.66% |
| 11/14 | （IR情報）12:00 2025年12月期第3四半期決算説明資料 |
| 11/14 | （IR情報）12:00 2025年12月期第3四半期決算短信〔日本基準〕(非連結) |
| 11/14 | 998 | 999 | 993 | 993 | -0.6% | 10,100 | 24億360万 | -2.26% |
| 11/13 | 1,009 | 1,010 | 999 | 999 | -0.1% | 6,200 | 24億1812万 | -2.06% |
| 11/12 | 1,008 | 1,013 | 1,000 | 1,000 | -0.79% | 6,200 | 24億2055万 | -2.25% |
| 11/11 | 1,016 | 1,050 | 1,006 | 1,008 | -0.69% | 25,500 | 24億3991万 | -1.75% |
| 11/10 | 1,003 | 1,016 | 1,003 | 1,015 | +1.3% | 5,400 | 24億5685万 | -1.36% |
| 11/07 | 1,005 | 1,008 | 1,001 | 1,002 | -0.4% | 5,200 | 24億2539万 | -2.81% |
| 11/07 | （空売り報告）モルガン・スタンレーMUFG証券 50,600株（2.09%）-0.06% |
| 11/06 | （IR情報）15:30 雨風太陽がタイミーと業務提携契約を締結 |
| 11/06 | 995 | 1,008 | 995 | 1,006 | +1.11% | 4,500 | 24億3507万 | -2.71% |
| 11/05 | 1,013 | 1,013 | 980 | 995 | -1.78% | 14,400 | 24億844万 | -4.14% |
| 11/05 | （空売り報告）Barclays Capital Securities Ltd 19,199株（0.79%）-0.07% |
| 11/04 | 996 | 1,013 | 992 | 1,013 | +1.81% | 5,700 | 24億5201万 | -2.78% |
| 10/31 | 981 | 1,045 | 981 | 995 | +1.53% | 9,600 | 24億844万 | -4.88% |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 20,899株（0.86%）-0.06% |
| 10/30 | 965 | 990 | 956 | 980 | +2.73% | 13,300 | 23億7213万 | -6.84% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 22,399株（0.92%）-0.09% |
| 10/29 | 1,014 | 1,014 | 954 | 954 | -5.07% | 32,700 | 23億920万 | -9.92% |
| 10/29 | （空売り報告）モルガン・スタンレーMUFG証券 52,200株（2.15%）+0.07% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 24,599株（1.01%）+0.12% |
| 10/28 | 1,022 | 1,022 | 1,005 | 1,005 | -1.66% | 7,800 | 24億3265万 | -5.72% |
| 10/28 | （空売り報告）モルガン・スタンレーMUFG証券 50,400株（2.08%）-0.03% |
| 10/27 | 1,023 | 1,032 | 1,019 | 1,022 | -0.1% | 8,900 | 24億7380万 | -4.58% |
| 10/24 | 1,049 | 1,049 | 1,023 | 1,023 | -1.16% | 4,600 | 24億7622万 | -4.93% |
| 10/23 | （IR情報）15:00 関係人口創出や地域資源活用に取り組む事業者を表彰する 「雨風太陽アワード2025」の受賞者を発表 |
| 10/23 | 1,045 | 1,050 | 1,027 | 1,035 | -0.96% | 4,200 | 25億526万 | -4.34% |
| 10/23 | （空売り報告）Barclays Capital Securities Ltd 21,699株（0.89%）-0.1% |
| 10/22 | 1,023 | 1,048 | 1,023 | 1,045 | +2.05% | 8,200 | 25億2947万 | -3.78% |
| 10/21 | 1,028 | 1,033 | 1,020 | 1,024 | -0.97% | 8,300 | 24億7864万 | -6.06% |
| 10/20 | 1,050 | 1,051 | 1,023 | 1,034 | +0.39% | 4,000 | 25億284万 | -5.57% |
| 10/17 | 1,027 | 1,043 | 1,022 | 1,030 | -0.96% | 4,100 | 24億9316万 | -6.45% |
| 10/17 | （空売り報告）Barclays Capital Securities Ltd 24,099株（0.99%）-0.05% |
| 10/16 | 1,075 | 1,075 | 1,025 | 1,040 | -1.42% | 7,200 | 25億1737万 | -6.14% |
| 10/15 | 1,021 | 1,096 | 1,014 | 1,055 | +5.18% | 15,200 | 25億5368万 | -5.38% |
| 10/14 | 1,016 | 1,036 | 1,002 | 1,003 | -4.29% | 30,400 | 24億2781万 | -10.37% |
| 10/14 | （空売り報告）Barclays Capital Securities Ltd 25,199株（1.04%）+0.06% |
| 10/10 | 1,055 | 1,062 | 1,048 | 1,048 | -1.96% | 11,200 | 25億3673万 | -6.76% |
| 10/09 | 1,084 | 1,084 | 1,061 | 1,069 | -2.02% | 3,800 | 25億8756万 | -5.23% |
| 10/08 | 1,070 | 1,094 | 1,070 | 1,091 | +0.93% | 4,300 | 26億4082万 | -3.79% |
| 10/07 | 1,068 | 1,091 | 1,065 | 1,081 | +0.84% | 7,700 | 26億1661万 | -5.01% |
| 10/03 | （空売り報告）Barclays Capital Securities Ltd 23,799株（0.98%）-0.02% |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 24,399株（1%）+0.09% |
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。
