| 2026 |
| 06/01 | 840 | 841 | 820 | 840 | 0% | 5,600 | 12億8780万 | +3.07% |
| 05/29 | （5%ルール）北山裕美（3.26%） |
| 05/29 | （5%ルール）北山千賀子（6.52%）北山忠雄（29.19%） |
| 05/29 | 798 | 850 | 793 | 840 | +5.79% | 13,400 | 12億8780万 | +3.19% |
| 05/28 | 782 | 798 | 782 | 794 | +2.19% | 5,600 | 12億1728万 | -2.34% |
| 05/27 | 775 | 781 | 773 | 777 | -0.38% | 4,000 | 11億9121万 | -4.55% |
| 05/26 | 769 | 789 | 769 | 780 | -0.13% | 4,300 | 11億9581万 | -4.41% |
| 05/25 | 750 | 794 | 750 | 781 | +5.26% | 16,600 | 11億9735万 | -4.52% |
| 05/22 | 748 | 748 | 741 | 742 | -2.88% | 46,800 | 11億3756万 | -9.51% |
| 05/21 | 785 | 789 | 756 | 764 | -4.5% | 27,600 | 11億7128万 | -7.17% |
| 05/20 | 835 | 837 | 800 | 800 | -5.88% | 10,600 | 12億2648万 | -3.03% |
| 05/19 | 834 | 860 | 834 | 850 | +1.8% | 2,800 | 13億313万 | +2.91% |
| 05/18 | 823 | 835 | 823 | 835 | +1.58% | 1,500 | 12億8013万 | +1.21% |
| 05/15 | 843 | 845 | 822 | 822 | -0.72% | 4,900 | 12億6020万 | -0.24% |
| 05/14 | （IR情報）16:30 資金の借入に関するお知らせ |
| 05/14 | （IR情報）16:30 配当予想の修正(配当開始)に関するお知らせ |
| 05/14 | （IR情報）16:30 2026年12月期第1四半期決算説明資料 |
| 05/14 | （IR情報）16:30 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 827 | 828 | 815 | 828 | +0.36% | 1,700 | 12億6940万 | +0.61% |
| 05/13 | （IR情報）14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 05/13 | 823 | 827 | 816 | 825 | +1.35% | 2,100 | 12億6480万 | +0.36% |
| 05/12 | 823 | 823 | 814 | 814 | -1.09% | 200 | 12億4794万 | -0.97% |
| 05/11 | 825 | 825 | 820 | 823 | -0.36% | 1,200 | 12億6174万 | 0% |
| 05/08 | 824 | 826 | 824 | 826 | 0% | 200 | 12億6634万 | +0.49% |
| 05/07 | 837 | 837 | 826 | 826 | -1.43% | 2,500 | 12億6634万 | +0.61% |
| 05/01 | 838 | 838 | 838 | 838 | 0% | 200 | 12億8473万 | +2.07% |
| 04/30 | 835 | 838 | 835 | 838 | +0.72% | 800 | 12億8473万 | +2.2% |
| 04/28 | 832 | 832 | 832 | 832 | +1.22% | 400 | 12億7553万 | +1.59% |
| 04/27 | 820 | 822 | 820 | 822 | +0.12% | 700 | 12億6020万 | +0.49% |
| 04/24 | 824 | 824 | 821 | 821 | -0.36% | 700 | 12億5867万 | +0.49% |
| 04/23 | 824 | 824 | 824 | 824 | 0% | 300 | 12億6327万 | +0.86% |
| 04/22 | 823 | 824 | 823 | 824 | +0.12% | 400 | 12億6327万 | +0.73% |
| 04/21 | 823 | 823 | 823 | 823 | 0% | 300 | 12億6174万 | +0.73% |
| 04/20 | 819 | 825 | 819 | 823 | +0.49% | 800 | 12億6174万 | +0.86% |
| 04/17 | 819 | 819 | 819 | 819 | 0% | 200 | 12億5560万 | +0.49% |
| 04/16 | 825 | 825 | 819 | 819 | -0.12% | 1,900 | 12億5560万 | +0.61% |
| 04/15 | 831 | 831 | 820 | 820 | -1.2% | 1,700 | 12億5714万 | +0.74% |
| 04/14 | （IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 04/14 | 828 | 830 | 818 | 830 | -0.24% | 600 | 12億7247万 | +2.22% |
| 04/13 | 833 | 833 | 832 | 832 | +1.34% | 800 | 12億7553万 | +2.59% |
| 04/10 | 819 | 821 | 818 | 821 | +0.37% | 800 | 12億5867万 | +1.36% |
| 04/09 | 818 | 818 | 818 | 818 | 0% | 300 | 12億5407万 | +1.11% |
| 04/08 | 819 | 819 | 818 | 818 | +1.11% | 700 | 12億5407万 | +1.49% |
| 04/07 | 808 | 809 | 808 | 809 | +0.25% | 300 | 12億4027万 | +0.62% |
| 04/06 | 803 | 807 | 803 | 807 | +0.5% | 500 | 12億3721万 | +0.37% |
| 04/03 | 828 | 828 | 802 | 803 | -3.14% | 1,700 | 12億3107万 | -0.12% |
| 04/02 | 828 | 829 | 828 | 829 | +0.24% | 3,000 | 12億7093万 | +3.11% |
| 04/01 | 808 | 827 | 808 | 827 | +4.29% | 800 | 12億6787万 | +2.99% |
| 03/31 | （IR情報）16:30 支配株主等に関する事項について |
| 03/31 | （IR情報）16:30 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 03/31 | （IR情報）16:30 事業計画及び成長可能性に関する事項 |
| 03/31 | 800 | 800 | 793 | 793 | -1.25% | 3,500 | 12億1574万 | -1.12% |
| 03/30 | 809 | 809 | 803 | 803 | -3.14% | 900 | 12億3107万 | 0% |
| 03/27 | 835 | 835 | 820 | 829 | +1.1% | 700 | 12億7093万 | +3.24% |
| 03/26 | 816 | 820 | 816 | 820 | +2.24% | 9,800 | 12億5714万 | +2.24% |
| 03/25 | 800 | 802 | 800 | 802 | -1.23% | 400 | 12億2954万 | 0% |
| 03/24 | 815 | 821 | 812 | 812 | +0.62% | 500 | 12億4487万 | +1.12% |
| 03/23 | 807 | 807 | 807 | 807 | -1.71% | 400 | 12億3721万 | +0.5% |
| 03/19 | 831 | 832 | 821 | 821 | -1.2% | 1,600 | 12億5867万 | +2.11% |
| 03/18 | 800 | 831 | 800 | 831 | +3.88% | 4,700 | 12億7400万 | +3.36% |
| 03/17 | 805 | 805 | 800 | 800 | 0% | 1,400 | 12億2648万 | -0.37% |
| 03/16 | 810 | 814 | 800 | 800 | +0.13% | 1,300 | 12億2648万 | -0.37% |
| 03/13 | 817 | 817 | 799 | 799 | -0.5% | 600 | 12億2494万 | -0.5% |
| 03/12 | 820 | 820 | 803 | 803 | -0.25% | 1,900 | 12億3107万 | 0% |
| 03/11 | 801 | 824 | 801 | 805 | +1.77% | 2,400 | 12億3414万 | +0.25% |
| 03/10 | 815 | 825 | 791 | 791 | -1.13% | 2,700 | 12億1268万 | -1.49% |
| 03/09 | 785 | 800 | 785 | 800 | 0% | 800 | 12億2648万 | -0.37% |
| 03/06 | 801 | 801 | 800 | 800 | +1.14% | 1,100 | 12億2648万 | -0.37% |
| 03/05 | 792 | 800 | 777 | 791 | +3.81% | 2,000 | 12億1268万 | -1.49% |
| 03/04 | 765 | 775 | 760 | 762 | -0.39% | 7,400 | 11億6822万 | -5.22% |
| 03/03 | 796 | 796 | 765 | 765 | -3.89% | 3,900 | 11億7282万 | -5.09% |
| 03/02 | 805 | 805 | 796 | 796 | -1.73% | 1,000 | 12億2034万 | -1.49% |
| 02/27 | 805 | 810 | 805 | 810 | +1.12% | 1,000 | 12億4181万 | +0.12% |
| 02/26 | 810 | 810 | 801 | 801 | -1.11% | 300 | 12億2801万 | -0.87% |
| 02/25 | 810 | 810 | 810 | 810 | 0% | 500 | 12億4181万 | +0.12% |
| 02/24 | 810 | 810 | 808 | 810 | 0% | 1,300 | 12億4181万 | +0.12% |
| 02/20 | 820 | 820 | 810 | 810 | 0% | 700 | 12億4181万 | +0.25% |
| 02/19 | 810 | 810 | 810 | 810 | +0.62% | 1,600 | 12億4181万 | +0.25% |
| 02/18 | 811 | 820 | 805 | 805 | -0.62% | 1,100 | 12億3414万 | -0.37% |
| 02/17 | 816 | 816 | 810 | 810 | -0.74% | 500 | 12億4181万 | +0.37% |
| 02/16 | 820 | 820 | 816 | 816 | -0.49% | 1,700 | 12億5100万 | +1.12% |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）15:30 2025年12月期決算説明資料 |
| 02/13 | （IR情報）15:30 通期業績予想と実績値の差異に関するお知らせ |
| 02/13 | 832 | 838 | 820 | 820 | -2.26% | 1,300 | 12億5714万 | +1.74% |
| 02/12 | 828 | 839 | 828 | 839 | +1.45% | 3,100 | 12億8627万 | +4.35% |
| 02/10 | 805 | 832 | 805 | 827 | +2.73% | 6,600 | 12億6787万 | +3.12% |
| 02/09 | 804 | 805 | 804 | 805 | +1.39% | 1,600 | 12億3414万 | +0.5% |
| 02/06 | 794 | 794 | 794 | 794 | -1.24% | 500 | 12億1728万 | -0.75% |
| 02/05 | 799 | 804 | 795 | 804 | +0.88% | 500 | 12億3261万 | +0.5% |
| 02/04 | 802 | 802 | 797 | 797 | -0.62% | 300 | 12億2188万 | -0.25% |
| 02/03 | 803 | 803 | 789 | 802 | -0.25% | 400 | 12億2954万 | +0.5% |
| 02/02 | 787 | 804 | 787 | 804 | +0.75% | 2,500 | 12億3261万 | +0.75% |
| 01/30 | 798 | 798 | 797 | 798 | 0% | 1,100 | 12億2341万 | +0.13% |
| 01/29 | 799 | 799 | 798 | 798 | 0% | 1,500 | 12億2341万 | +0.13% |
| 01/28 | 801 | 801 | 798 | 798 | -0.87% | 2,900 | 12億2341万 | +0.13% |
| 01/27 | 816 | 816 | 805 | 805 | -1.35% | 500 | 12億3414万 | +0.88% |
| 01/26 | 808 | 816 | 805 | 816 | -0.37% | 1,200 | 12億5100万 | +2.26% |
| 01/23 | 806 | 819 | 806 | 819 | +1.61% | 1,300 | 12億5560万 | +2.76% |
| 01/22 | 806 | 817 | 804 | 806 | +0.25% | 500 | 12億3567万 | +1.13% |
| 01/21 | 804 | 810 | 804 | 804 | -1.11% | 800 | 12億3261万 | +0.88% |
| 01/20 | 810 | 813 | 800 | 813 | +0.87% | 700 | 12億4641万 | +2.01% |
| 01/19 | 813 | 815 | 800 | 806 | +0.12% | 4,000 | 12億3567万 | +1.13% |
| 01/16 | （IR情報）15:00 連結子会社における固定資産の取得(愛知県一宮市)に関するお知らせ |
| 01/16 | 810 | 814 | 805 | 805 | -0.62% | 3,600 | 12億3414万 | +1% |
| 01/15 | 799 | 810 | 799 | 810 | +2.4% | 3,000 | 12億4181万 | +1.63% |
| 01/14 | 798 | 800 | 791 | 791 | -0.88% | 2,700 | 12億1268万 | -0.75% |
| 01/13 | 789 | 799 | 789 | 798 | +1.14% | 800 | 12億2341万 | +0.13% |
| 01/09 | 789 | 789 | 789 | 789 | -0.13% | 300 | 12億961万 | -1% |
| 01/08 | 791 | 794 | 790 | 790 | -0.13% | 1,600 | 12億1114万 | -1% |
| 01/07 | 786 | 791 | 786 | 791 | +0.76% | 1,000 | 12億1268万 | -1% |
| 01/06 | 787 | 792 | 785 | 785 | -0.51% | 1,800 | 12億348万 | -1.75% |
| 01/05 | 798 | 798 | 786 | 789 | -1.25% | 800 | 12億961万 | -1.38% |
| 2025 |
| 12/30 | 794 | 805 | 790 | 799 | +1.91% | 1,000 | 12億2494万 | -0.13% |
| 12/29 | 789 | 790 | 778 | 784 | +1.42% | 1,900 | 12億195万 | -2% |
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。
