| 2026 |
| 07/31 | 379 | 379 | 375 | 379 | 0% | 22,500 | 53億9620万 | -0.79% |
| 07/30 | 378 | 379 | 376 | 379 | +0.26% | 16,200 | 53億9620万 | -0.79% |
| 07/29 | 385 | 385 | 376 | 378 | 0% | 47,600 | 53億8196万 | -1.05% |
| 07/28 | 379 | 379 | 377 | 378 | -0.26% | 15,700 | 53億8196万 | -1.05% |
| 07/27 | 378 | 381 | 377 | 379 | +0.26% | 46,500 | 53億9620万 | -0.79% |
| 07/24 | 375 | 378 | 375 | 378 | 0% | 8,300 | 53億8196万 | -1.05% |
| 07/23 | 378 | 378 | 375 | 378 | -0.26% | 15,200 | 53億8196万 | -1.05% |
| 07/22 | 380 | 380 | 378 | 379 | 0% | 8,400 | 53億9620万 | -1.04% |
| 07/21 | 376 | 381 | 376 | 379 | 0% | 10,200 | 53億9620万 | -1.04% |
| 07/17 | （IR情報）16:50 剰余金の配当(中間配当)に関するお知らせ |
| 07/17 | 382 | 383 | 376 | 379 | -1.04% | 33,500 | 53億9620万 | -1.04% |
| 07/16 | 384 | 387 | 381 | 383 | -1.03% | 24,800 | 54億5315万 | 0% |
| 07/15 | （IR情報）15:30 長野市篠ノ井駅西口産業用地の土地返却および本社ビル建設構想の取りやめに関するお知らせ |
| 07/15 | 384 | 388 | 384 | 387 | 0% | 8,000 | 55億1010万 | +1.04% |
| 07/14 | 383 | 387 | 383 | 387 | 0% | 7,700 | 55億1010万 | +1.04% |
| 07/13 | 384 | 390 | 384 | 387 | -0.26% | 9,600 | 55億1010万 | +1.04% |
| 07/10 | 386 | 388 | 384 | 388 | +1.31% | 12,800 | 55億2434万 | +1.31% |
| 07/09 | 384 | 385 | 383 | 383 | -0.52% | 8,800 | 54億5315万 | -0.26% |
| 07/08 | 385 | 388 | 384 | 385 | -0.77% | 10,900 | 54億8162万 | +0.26% |
| 07/07 | 385 | 388 | 384 | 388 | +0.78% | 8,600 | 55億2434万 | +1.04% |
| 07/06 | 383 | 389 | 383 | 385 | -0.26% | 15,200 | 54億8162万 | +0.52% |
| 07/03 | 376 | 388 | 375 | 386 | +2.12% | 32,300 | 54億9586万 | +0.78% |
| 07/02 | 375 | 380 | 372 | 378 | +0.53% | 27,500 | 53億8196万 | -1.56% |
| 07/01 | 378 | 378 | 375 | 376 | -0.79% | 16,300 | 53億5348万 | -2.08% |
| 06/30 | 383 | 383 | 378 | 379 | -1.04% | 14,300 | 53億9620万 | -1.56% |
| 06/29 | 388 | 388 | 381 | 383 | -0.78% | 19,700 | 54億5315万 | -0.52% |
| 06/26 | 385 | 386 | 383 | 386 | +0.78% | 28,700 | 54億9586万 | 0% |
| 06/25 | 388 | 390 | 383 | 383 | 0% | 17,100 | 54億5315万 | -0.78% |
| 06/24 | 380 | 383 | 379 | 383 | +0.79% | 16,200 | 54億5315万 | -0.78% |
| 06/23 | 379 | 380 | 378 | 380 | +0.26% | 13,200 | 54億1043万 | -1.55% |
| 06/22 | 380 | 383 | 378 | 379 | -0.26% | 23,900 | 53億9620万 | -2.07% |
| 06/19 | 381 | 383 | 379 | 380 | 0% | 14,600 | 54億1043万 | -1.81% |
| 06/18 | 380 | 384 | 379 | 380 | -0.78% | 26,700 | 54億1043万 | -2.06% |
| 06/17 | 382 | 383 | 381 | 383 | +0.26% | 17,200 | 54億5315万 | -1.29% |
| 06/16 | 382 | 385 | 381 | 382 | -0.26% | 12,700 | 54億3891万 | -1.55% |
| 06/15 | 380 | 386 | 380 | 383 | +0.79% | 10,000 | 54億5315万 | -1.54% |
| 06/12 | 385 | 385 | 380 | 380 | -1.3% | 14,400 | 54億1043万 | -2.31% |
| 06/11 | 388 | 388 | 381 | 385 | -1.03% | 13,000 | 54億8162万 | -1.28% |
| 06/10 | 386 | 391 | 386 | 389 | -0.51% | 11,100 | 55億3858万 | -0.26% |
| 06/09 | 389 | 395 | 389 | 391 | +0.51% | 11,200 | 55億6705万 | 0% |
| 06/08 | 387 | 393 | 387 | 389 | -1.27% | 20,200 | 55億3858万 | -0.51% |
| 06/05 | 385 | 396 | 385 | 394 | +2.07% | 19,100 | 56億977万 | +0.77% |
| 06/04 | 380 | 388 | 380 | 386 | 0% | 10,700 | 54億9586万 | -1.28% |
| 06/03 | 383 | 386 | 380 | 386 | +1.31% | 15,600 | 54億9586万 | -1.53% |
| 06/02 | 385 | 385 | 378 | 381 | -1.04% | 26,400 | 54億2467万 | -2.81% |
| 06/01 | （5%ルール）下平雄二（11.15%）Feel（21.73%）下平美奈子（3.12%） |
| 06/01 | 389 | 389 | 384 | 385 | -1.28% | 7,600 | 54億8162万 | -2.04% |
| 05/29 | 391 | 394 | 389 | 390 | 0% | 12,900 | 55億5281万 | -1.02% |
| 05/28 | 386 | 396 | 386 | 390 | +1.04% | 19,400 | 55億5281万 | -1.27% |
| 05/27 | 393 | 393 | 386 | 386 | -1.53% | 14,500 | 54億9586万 | -2.28% |
| 05/26 | 393 | 395 | 392 | 392 | -1.26% | 8,200 | 55億8129万 | -1.01% |
| 05/25 | 399 | 400 | 393 | 397 | 0% | 17,200 | 56億5248万 | +0.25% |
| 05/22 | 385 | 397 | 384 | 397 | +3.12% | 22,200 | 56億5248万 | 0% |
| 05/21 | 384 | 387 | 383 | 385 | +0.52% | 17,300 | 54億8162万 | -3.02% |
| 05/20 | 392 | 392 | 382 | 383 | -2.54% | 33,400 | 54億5315万 | -3.77% |
| 05/19 | 390 | 395 | 389 | 393 | +0.26% | 17,200 | 55億9553万 | -1.5% |
| 05/18 | 397 | 397 | 382 | 392 | +0.77% | 37,400 | 55億8129万 | -2% |
| 05/15 | （IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 394 | 394 | 381 | 389 | -0.51% | 67,400 | 55億3858万 | -2.99% |
| 05/14 | 396 | 396 | 391 | 391 | -0.51% | 39,800 | 55億6705万 | -2.49% |
| 05/13 | 396 | 398 | 393 | 393 | -0.51% | 15,200 | 55億9553万 | -2.24% |
| 05/12 | 395 | 399 | 395 | 395 | -0.25% | 9,000 | 56億2400万 | -1.99% |
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 70,101株（0.49%）-0.1%義務消失 |
| 05/11 | 395 | 398 | 394 | 396 | 0% | 21,200 | 56億3824万 | -1.74% |
| 05/08 | 395 | 400 | 395 | 396 | 0% | 27,300 | 56億3824万 | -1.74% |
| 05/07 | 397 | 398 | 393 | 396 | -0.25% | 20,300 | 56億3824万 | -1.74% |
| 05/01 | 396 | 397 | 392 | 397 | +0.76% | 13,500 | 56億5248万 | -1.73% |
| 04/30 | 397 | 398 | 393 | 394 | -1.25% | 14,100 | 56億977万 | -2.48% |
| 04/28 | 395 | 401 | 395 | 399 | +0.5% | 10,000 | 56億8096万 | -1.48% |
| 04/27 | 401 | 401 | 395 | 397 | -0.25% | 28,800 | 56億5248万 | -1.98% |
| 04/27 | （空売り報告）モルガン・スタンレーMUFG証券 85,001株（0.59%）-0.07% |
| 04/24 | 400 | 400 | 397 | 398 | -0.25% | 6,000 | 56億6672万 | -1.73% |
| 04/23 | 405 | 405 | 396 | 399 | -0.99% | 27,600 | 56億8096万 | -1.48% |
| 04/22 | 407 | 407 | 403 | 403 | +0.5% | 12,500 | 57億3791万 | -0.74% |
| 04/21 | 404 | 404 | 401 | 401 | -0.74% | 11,600 | 57億943万 | -1.23% |
| 04/20 | 404 | 406 | 403 | 404 | 0% | 15,100 | 57億5214万 | -0.74% |
| 04/17 | 407 | 407 | 404 | 404 | -0.25% | 6,600 | 57億5214万 | -0.74% |
| 04/16 | 405 | 408 | 404 | 405 | 0% | 15,500 | 57億6638万 | -0.74% |
| 04/15 | 403 | 406 | 403 | 405 | +0.25% | 11,000 | 57億6638万 | -0.98% |
| 04/14 | 406 | 408 | 403 | 404 | -0.74% | 22,300 | 57億5214万 | -1.46% |
| 04/13 | 403 | 408 | 403 | 407 | +0.74% | 8,400 | 57億9486万 | -0.73% |
| 04/10 | 410 | 413 | 404 | 404 | -1.46% | 32,500 | 57億5214万 | -1.7% |
| 04/10 | （空売り報告）モルガン・スタンレーMUFG証券 95,101株（0.66%）-0.13% |
| 04/09 | 414 | 415 | 410 | 410 | -1.68% | 24,100 | 58億3757万 | -0.49% |
| 04/08 | 415 | 417 | 412 | 417 | +1.46% | 20,200 | 59億3724万 | +1.21% |
| 04/07 | 408 | 413 | 407 | 411 | +0.74% | 13,500 | 58億5181万 | -0.48% |
| 04/06 | 411 | 414 | 407 | 408 | -0.73% | 17,000 | 58億910万 | -1.45% |
| 04/03 | 406 | 414 | 406 | 411 | +1.73% | 30,200 | 58億5181万 | -1.44% |
| 04/02 | 411 | 415 | 403 | 404 | -1.7% | 19,500 | 57億5214万 | -3.35% |
| 04/01 | 401 | 411 | 400 | 411 | +3.53% | 29,400 | 58億5181万 | -2.38% |
| 04/01 | （空売り報告）モルガン・スタンレーMUFG証券 112,501株（0.79%）-0.09% |
| 03/31 | 401 | 406 | 397 | 397 | -0.75% | 30,700 | 56億5248万 | -5.92% |
| 03/30 | 396 | 402 | 396 | 400 | -2.91% | 28,400 | 56億9519万 | -5.88% |
| 03/27 | 398 | 412 | 398 | 412 | +2.49% | 20,500 | 58億6605万 | -3.51% |
| 03/26 | 403 | 408 | 401 | 402 | -1.71% | 43,200 | 57億2367万 | -6.29% |
| 03/25 | 409 | 411 | 407 | 409 | +2% | 35,700 | 58億2333万 | -5.1% |
| 03/25 | （空売り報告）Nomura International plc 66,650株（0.46%）-0.11%義務消失 |
| 03/24 | 401 | 402 | 393 | 401 | +2.04% | 29,700 | 57億943万 | -7.18% |
| 03/24 | （空売り報告）モルガン・スタンレーMUFG証券 125,301株（0.88%）-0.02% |
| 03/23 | 402 | 402 | 392 | 393 | -3.91% | 96,000 | 55億9553万 | -9.45% |
| 03/23 | （空売り報告）Nomura International plc 81,550株（0.57%）再IN |
| 03/23 | （空売り報告）モルガン・スタンレーMUFG証券 128,401株（0.9%）+0.01% |
| 03/19 | 418 | 420 | 409 | 409 | -2.62% | 47,400 | 58億2333万 | -6.41% |
| 03/19 | （空売り報告）Nomura International plc 71,000株（0.49%）-0.1%義務消失 |
| 03/19 | （空売り報告）モルガン・スタンレーMUFG証券 128,101株（0.89%）-0.09% |
| 03/18 | 413 | 420 | 412 | 420 | +2.19% | 25,100 | 59億7995万 | -4.33% |
| 03/17 | 419 | 420 | 411 | 411 | -0.96% | 31,000 | 58億5181万 | -6.59% |
| 03/16 | 413 | 419 | 412 | 415 | -0.48% | 29,700 | 59億876万 | -6.11% |
| 03/13 | 414 | 420 | 414 | 417 | -1.18% | 18,100 | 59億3724万 | -5.87% |
| 03/12 | 427 | 427 | 418 | 422 | -2.09% | 31,400 | 60億843万 | -5.17% |
| 03/11 | 421 | 431 | 421 | 431 | +2.62% | 35,000 | 61億3657万 | -3.36% |
| 03/11 | （空売り報告）Nomura International plc 85,100株（0.59%）-0.08% |
| 03/11 | （空売り報告）モルガン・スタンレーMUFG証券 139,901株（0.98%）-0.1% |
| 03/10 | 416 | 425 | 416 | 420 | +0.96% | 32,600 | 59億7995万 | -6.04% |
| 03/09 | 414 | 418 | 410 | 416 | -3.7% | 80,900 | 59億2300万 | -7.14% |
| 03/06 | 421 | 432 | 421 | 432 | +0.7% | 40,000 | 61億5081万 | -3.79% |
| 03/06 | （空売り報告）Nomura International plc 95,900株（0.67%）-0.03% |
| 03/05 | （空売り報告）モルガン・スタンレーMUFG証券 154,301株（1.08%）-0.02% |
| 03/03 | （空売り報告）Nomura International plc 100,500株（0.7%）+0.08% |
| 03/03 | （空売り報告）モルガン・スタンレーMUFG証券 158,001株（1.1%）+0.01% |
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。
