| 2024 |
| 04/24 | 695 | 695 | 694 | 694 | 0% | 700 | 85億3620万 | -0.43% |
| 04/23 | 692 | 694 | 692 | 694 | +0.58% | 200 | 85億3620万 | -0.43% |
| 04/19 | 703 | 703 | 690 | 690 | -0.72% | 3,500 | 84億8700万 | -1.15% |
| 04/18 | 694 | 695 | 694 | 695 | +0.14% | 400 | 85億4850万 | -0.43% |
| 04/17 | 694 | 694 | 694 | 694 | +0.14% | 200 | 85億3620万 | -0.57% |
| 04/16 | 690 | 694 | 690 | 693 | +0.29% | 1,900 | 85億2390万 | -0.72% |
| 04/15 | 689 | 691 | 688 | 691 | -0.43% | 2,900 | 84億9930万 | -1% |
| 04/12 | 691 | 694 | 691 | 694 | 0% | 500 | 85億3620万 | -0.72% |
| 04/11 | 692 | 694 | 692 | 694 | -0.14% | 200 | 85億3620万 | -0.72% |
| 04/10 | 694 | 695 | 694 | 695 | +0.14% | 1,000 | 85億4850万 | -0.57% |
| 04/09 | 692 | 694 | 692 | 694 | 0% | 900 | 85億3620万 | -0.72% |
| 04/08 | 691 | 694 | 691 | 694 | +0.58% | 600 | 85億3620万 | -0.72% |
| 04/05 | 694 | 695 | 690 | 690 | -0.29% | 3,900 | 84億8700万 | -1.43% |
| 04/04 | 693 | 693 | 692 | 692 | -0.14% | 200 | 85億1160万 | -1.14% |
| 04/03 | 693 | 693 | 693 | 693 | -0.14% | 100 | 85億2390万 | -1% |
| 04/02 | 696 | 696 | 693 | 694 | -0.29% | 2,500 | 85億3620万 | -0.86% |
| 04/01 | 699 | 699 | 695 | 696 | -0.43% | 2,800 | 85億6080万 | -0.57% |
| 03/29 | 694 | 699 | 693 | 699 | +0.72% | 1,300 | 85億9770万 | -0.29% |
| 03/28 | 709 | 709 | 694 | 694 | -1.56% | 5,600 | 85億3620万 | -0.86% |
| 03/27 | 709 | 710 | 705 | 705 | -0.42% | 1,200 | 86億7150万 | +0.57% |
| 03/26 | 708 | 710 | 707 | 708 | -0.14% | 2,300 | 87億840万 | +1.14% |
| 03/25 | 708 | 709 | 705 | 709 | 0% | 2,100 | 87億2070万 | +1.14% |
| 03/22 | 707 | 709 | 705 | 709 | +0.28% | 1,100 | 87億2070万 | +1.14% |
| 03/21 | 706 | 707 | 703 | 707 | +0.14% | 6,400 | 86億9610万 | +0.86% |
| 03/19 | 704 | 706 | 704 | 706 | +0.57% | 1,000 | 86億8380万 | +0.71% |
| 03/18 | 701 | 702 | 701 | 702 | +0.14% | 500 | 86億3460万 | +0.14% |
| 03/15 | （5%ルール）八十二リース（0.08%）八十二銀行（4.67%）長野銀行（0.19%） |
| 03/15 | 702 | 709 | 701 | 701 | +0.14% | 1,400 | 86億2230万 | -0.14% |
| 03/14 | 698 | 701 | 698 | 700 | +0.29% | 2,100 | 86億1000万 | -0.28% |
| 03/13 | 698 | 699 | 697 | 698 | 0% | 2,300 | 85億8540万 | -0.71% |
| 03/12 | 699 | 700 | 697 | 698 | 0% | 1,300 | 85億8540万 | -0.71% |
| 03/11 | 698 | 699 | 698 | 698 | -0.14% | 4,800 | 85億8540万 | -0.71% |
| 03/08 | 697 | 699 | 697 | 699 | +0.29% | 2,200 | 85億9770万 | -0.71% |
| 03/07 | 699 | 699 | 697 | 697 | -0.29% | 2,100 | 85億7310万 | -0.99% |
| 03/06 | 698 | 699 | 698 | 699 | 0% | 900 | 85億9770万 | -0.85% |
| 03/05 | 698 | 699 | 696 | 699 | +0.14% | 3,200 | 85億9770万 | -0.85% |
| 03/04 | 697 | 699 | 697 | 698 | 0% | 3,900 | 85億8540万 | -0.99% |
| 03/01 | 696 | 698 | 696 | 698 | +0.14% | 3,100 | 85億8540万 | -0.99% |
| 02/29 | 697 | 698 | 697 | 697 | 0% | 1,200 | 85億7310万 | -1.13% |
| 02/28 | 699 | 699 | 697 | 697 | -0.14% | 8,100 | 85億7310万 | -1.27% |
| 02/27 | 698 | 698 | 697 | 698 | 0% | 1,100 | 85億8540万 | -1.13% |
| 02/26 | 700 | 700 | 697 | 698 | -0.29% | 2,000 | 85億8540万 | -1.13% |
| 02/22 | 697 | 700 | 696 | 700 | +0.43% | 5,200 | 86億1000万 | -0.85% |
| 02/21 | 700 | 700 | 697 | 697 | -0.29% | 7,900 | 85億7310万 | -1.27% |
| 02/20 | 695 | 699 | 695 | 699 | +0.29% | 10,100 | 85億9770万 | -0.99% |
| 02/19 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 02/19 | 697 | 703 | 694 | 697 | -2.52% | 36,100 | 85億7310万 | -1.27% |
| 02/16 | （IR情報）16:00 株式の立会外分売実施に関するお知らせ |
| 02/16 | 720 | 720 | 715 | 715 | -0.83% | 1,500 | 87億9450万 | +1.27% |
| 02/15 | 710 | 721 | 710 | 721 | +1.55% | 1,600 | 88億6830万 | +2.27% |
| 02/14 | 710 | 710 | 709 | 710 | +0.42% | 1,400 | 87億3300万 | +0.85% |
| 02/13 | 713 | 713 | 702 | 707 | -0.28% | 1,900 | 86億9610万 | +0.57% |
| 02/09 | 702 | 713 | 702 | 709 | -1.94% | 3,300 | 87億2070万 | +1% |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | （IR情報）15:00 株式の立会外分売に関するお知らせ |
| 02/08 | 721 | 723 | 721 | 723 | +1.83% | 2,100 | 88億9290万 | +3.14% |
| 02/07 | 710 | 710 | 710 | 710 | +0.57% | 400 | 87億3300万 | +1.43% |
| 02/05 | 705 | 706 | 705 | 706 | +0.28% | 300 | 86億8380万 | +1% |
| 02/02 | 704 | 704 | 704 | 704 | -0.28% | 200 | 86億5920万 | +0.72% |
| 01/31 | 706 | 706 | 706 | 706 | 0% | 100 | 86億8380万 | +1.15% |
| 01/30 | 715 | 715 | 706 | 706 | -1.94% | 300 | 86億8380万 | +1.29% |
| 01/29 | 719 | 720 | 718 | 720 | +1.12% | 4,300 | 88億5600万 | +3.45% |
| 01/26 | 705 | 712 | 705 | 712 | +0.99% | 900 | 87億5760万 | +2.45% |
| 01/25 | 710 | 712 | 699 | 705 | +0.57% | 3,400 | 86億7150万 | +1.59% |
| 01/24 | 701 | 701 | 701 | 701 | +0.43% | 100 | 86億2230万 | +1.15% |
| 01/23 | 697 | 699 | 697 | 698 | 0% | 800 | 85億8540万 | +0.72% |
| 01/22 | 693 | 699 | 693 | 698 | -1.27% | 700 | 85億8540万 | +0.72% |
| 01/19 | 707 | 707 | 707 | 707 | 0% | 2,400 | 86億9610万 | +1.87% |
| 01/18 | 692 | 707 | 692 | 707 | +2.17% | 1,100 | 86億9610万 | +2.02% |
| 01/17 | 695 | 695 | 692 | 692 | -0.14% | 1,000 | 85億1160万 | 0% |
| 01/16 | 699 | 699 | 693 | 693 | -0.86% | 600 | 85億2390万 | +0.29% |
| 01/15 | 699 | 699 | 699 | 699 | -0.14% | 100 | 85億9770万 | +1.3% |
| 01/12 | 699 | 700 | 699 | 700 | +0.14% | 300 | 86億1000万 | +1.6% |
| 01/11 | 699 | 699 | 699 | 699 | +0.14% | 200 | 85億9770万 | +1.6% |
| 01/10 | 699 | 699 | 698 | 698 | 0% | 200 | 85億8540万 | +1.6% |
| 01/09 | 685 | 699 | 685 | 698 | +1.9% | 1,200 | 85億8540万 | +1.6% |
| 01/05 | 686 | 686 | 685 | 685 | +0.29% | 1,200 | 84億2550万 | -0.15% |
| 01/04 | 690 | 690 | 683 | 683 | -0.73% | 600 | 84億90万 | -0.44% |
| 2023 |
| 12/29 | 688 | 688 | 688 | 688 | -0.86% | 100 | 84億6240万 | +0.29% |
| 12/28 | 694 | 694 | 694 | 694 | -0.14% | 4,700 | 85億3620万 | +1.17% |
| 12/27 | 691 | 695 | 691 | 695 | +0.72% | 500 | 85億4850万 | +1.46% |
| 12/26 | 688 | 693 | 688 | 690 | +0.58% | 500 | 84億8700万 | +0.73% |
| 12/25 | 681 | 687 | 681 | 686 | +0.59% | 1,100 | 84億3780万 | +0.15% |
| 12/22 | 691 | 691 | 682 | 682 | -0.44% | 500 | 83億8860万 | -0.29% |
| 12/21 | 686 | 686 | 685 | 685 | -1.15% | 3,600 | 84億2550万 | +0.15% |
| 12/20 | 685 | 693 | 685 | 693 | +1.32% | 400 | 85億2390万 | +1.46% |
| 12/19 | 687 | 687 | 684 | 684 | -0.44% | 500 | 84億1320万 | +0.29% |
| 12/18 | 690 | 690 | 687 | 687 | -0.43% | 500 | 84億5010万 | +0.88% |
| 12/15 | 685 | 690 | 685 | 690 | -1.43% | 5,900 | 84億8700万 | +1.32% |
| 12/14 | 700 | 702 | 698 | 700 | 0% | 1,100 | 86億1000万 | +2.94% |
| 12/13 | 708 | 708 | 695 | 700 | -1.13% | 1,300 | 86億1000万 | +3.09% |
| 12/12 | 691 | 708 | 691 | 708 | +2.61% | 5,100 | 87億840万 | +4.27% |
| 12/11 | 699 | 699 | 688 | 690 | +1.47% | 2,300 | 84億8700万 | +1.92% |
| 12/08 | 679 | 682 | 677 | 680 | +1.19% | 1,400 | 83億6400万 | +0.59% |
| 12/07 | 672 | 672 | 672 | 672 | +0.15% | 100 | 82億6560万 | -0.74% |
| 12/06 | 675 | 675 | 671 | 671 | -0.59% | 600 | 82億5330万 | -0.89% |
| 12/05 | 675 | 675 | 675 | 675 | -0.15% | 100 | 83億250万 | -0.3% |
| 12/04 | 676 | 676 | 676 | 676 | 0% | 100 | 83億1480万 | -0.15% |
| 12/01 | 677 | 677 | 676 | 676 | -0.73% | 1,000 | 83億1480万 | -0.15% |
| 11/30 | 681 | 681 | 681 | 681 | 0% | 100 | 83億7630万 | +0.44% |
| 11/28 | 688 | 688 | 681 | 681 | -1.3% | 3,000 | 83億7630万 | +0.44% |
| 11/27 | 687 | 690 | 683 | 690 | +0.44% | 1,300 | 84億8700万 | +1.77% |
| 11/24 | 680 | 687 | 680 | 687 | +1.03% | 500 | 84億5010万 | +1.48% |
| 11/22 | 680 | 680 | 680 | 680 | +0.44% | 300 | 83億6400万 | +0.44% |
| 11/21 | 683 | 686 | 677 | 677 | -0.29% | 3,100 | 83億2710万 | +0.15% |
