| 2022 |
| 06/13 | （IR情報）15:00 当社株式の上場廃止に関するお知らせ |
| 06/13 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 400 | 226億2052万 | 0% |
| 06/10 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 100 | 226億2052万 | 0% |
| 06/09 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 200 | 226億2052万 | 0% |
| 06/08 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 1,700 | 226億2052万 | 0% |
| 06/07 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 2,800 | 226億2052万 | 0% |
| 06/03 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 400 | 226億2052万 | 0% |
| 06/02 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 4,300 | 226億2052万 | 0% |
| 05/31 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 2,300 | 226億2052万 | -0.03% |
| 05/30 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 1,400 | 227億1746万 | -0.03% |
| 05/27 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 400 | 227億1746万 | -0.03% |
| 05/26 | （5%ルール）名古屋鉄道（69.82%）日本通運（20%） |
| 05/26 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 4,000 | 227億1746万 | -0.03% |
| 05/25 | （IR情報）15:00 株式併合及び定款の一部変更に係る株主総会承認決議に関するお知らせ |
| 05/25 | 3,490 | 3,490 | 3,490 | 3,490 | -0.14% | 100 | 227億1746万 | -0.03% |
| 05/18 | （IR情報）18:20 (訂正)「代表取締役の異動及び役員の異動等に関するお知らせ」の一部訂正について |
| 05/18 | 3,495 | 3,495 | 3,495 | 3,495 | +0.14% | 100 | 227億5000万 | +0.09% |
| 05/17 | （IR情報）16:00 代表取締役の異動及び役員の異動等に関するお知らせ |
| 05/06 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 500 | 227億1746万 | -0.06% |
| 04/28 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 100 | 227億1746万 | -0.06% |
| 04/22 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 4,700 | 227億1746万 | -0.06% |
| 04/21 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 200 | 227億1746万 | -0.06% |
| 04/19 | （IR情報）10:30 (訂正)「株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関するお知らせ」の一部訂正について |
| 04/19 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 200 | 227億1746万 | -0.06% |
| 04/15 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 04/15 | （IR情報）15:30 株式併合並びに単元未満株式数の定めの廃止及び定款の一部変更に関するお知らせ |
| 04/13 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 200 | 227億1746万 | -0.09% |
| 04/08 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 11,000 | 227億1746万 | -0.09% |
| 04/06 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 100 | 227億1746万 | -0.09% |
| 04/05 | 3,495 | 3,495 | 3,490 | 3,490 | 0% | 800 | 227億1746万 | -0.09% |
| 04/04 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 1,400 | 227億1746万 | -0.09% |
| 03/31 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 100 | 227億1746万 | -0.11% |
| 03/30 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 600 | 227億1746万 | -0.11% |
| 03/28 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 100 | 227億1746万 | -0.11% |
| 03/25 | （IR情報）15:00 支配株主である名古屋鉄道株式会社による当社株式に対する公開買付けの結果に関するお知らせ |
| 03/25 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 1,400 | 227億1746万 | -0.11% |
| 03/24 | 4,125 | 4,125 | 3,490 | 3,490 | -0.14% | 4,200 | 227億1746万 | -0.11% |
| 03/23 | 3,490 | 3,495 | 3,490 | 3,495 | +0.14% | 1,400 | 227億5000万 | +0.03% |
| 03/22 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 2,500 | 227億1746万 | +0.09% |
| 03/18 | （IR情報）16:00 執行役員の異動に関するお知らせ |
| 03/18 | 3,490 | 3,490 | 3,490 | 3,490 | -0.14% | 7,600 | 227億1746万 | +1.45% |
| 03/17 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 400 | 227億5000万 | +3.04% |
| 03/16 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,000 | 227億5000万 | +4.55% |
| 03/15 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 03/11 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,600 | 227億5000万 | +6.1% |
| 03/10 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 200 | 227億5000万 | +7.67% |
| 03/09 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,400 | 227億5000万 | +9.32% |
| 03/08 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 3,800 | 227億5000万 | +10.95% |
| 03/07 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,700 | 227億5000万 | +12.63% |
| 03/04 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,900 | 227億5000万 | +14.33% |
| 03/03 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,300 | 227億5000万 | +16.04% |
| 03/02 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 900 | 227億5000万 | +17.84% |
| 03/01 | （5%ルール）シンプレクス・アセット・マネジメント（6.59%） |
| 03/01 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 2,300 | 227億5000万 | +19.73% |
| 02/28 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 4,900 | 227億5000万 | +21.61% |
| 02/25 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,200 | 227億5000万 | +23.63% |
| 02/24 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 27,400 | 227億5000万 | +25.67% |
| 02/22 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 1,500 | 227億5000万 | +27.74% |
| 02/21 | 3,495 | 3,495 | 3,495 | 3,495 | 0% | 15,200 | 227億5000万 | +29.88% |
| 02/18 | 3,495 | 3,495 | 3,495 | 3,495 | +0.14% | 2,900 | 227億5000万 | +32.09% |
| 02/17 | 3,495 | 3,495 | 3,490 | 3,490 | 0% | 36,800 | 227億1746万 | +34.18% |
| 02/16 | 3,495 | 3,495 | 3,490 | 3,490 | 0% | 8,500 | 227億1746万 | +36.54% |
| 02/15 | 3,490 | 3,490 | 3,490 | 3,490 | 0% | 40,300 | 227億1746万 | +38.93% |
| 02/14 | 3,490 | 3,495 | 3,490 | 3,490 | 0% | 18,100 | 227億1746万 | +41.47% |
| 02/10 | 3,490 | 3,495 | 3,490 | 3,490 | +5.12% | 51,700 | 227億1746万 | +44.16% |
| 02/09 | 3,320 | 3,320 | 3,320 | 3,320 | +43.1% | 200 | 216億1087万 | +39.73% |
| 02/07 | （IR情報）15:30 期末配当予想の修正(無配)に関するお知らせ |
| 02/07 | （IR情報）15:30 支配株主である名古屋鉄道株式会社による当社株券に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 02/07 | 2,320 | 2,320 | 2,320 | 2,320 | +0.87% | 200 | 151億157万 | -0.73% |
| 02/04 | （IR情報）14:20 2022年3月期第3四半期決算説明資料 |
| 02/04 | （IR情報）14:20 2022年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/01 | 2,297 | 2,300 | 2,297 | 2,300 | +2% | 500 | 149億7139万 | -1.71% |
| 01/25 | 2,325 | 2,325 | 2,255 | 2,255 | -0.88% | 500 | 146億7847万 | -3.8% |
| 01/24 | 2,292 | 2,292 | 2,275 | 2,275 | -0.74% | 200 | 148億865万 | -3.07% |
| 01/21 | 2,292 | 2,292 | 2,292 | 2,292 | +0.09% | 200 | 149億1931万 | -2.55% |
| 01/20 | 2,333 | 2,333 | 2,290 | 2,290 | -0.69% | 700 | 149億629万 | -2.8% |
| 01/19 | 2,310 | 2,310 | 2,306 | 2,306 | -0.17% | 400 | 150億1044万 | -2.29% |
| 01/18 | 2,310 | 2,310 | 2,310 | 2,310 | -1.99% | 200 | 150億3648万 | -2.28% |
| 01/17 | 2,357 | 2,357 | 2,357 | 2,357 | -0.3% | 100 | 153億4242万 | -0.42% |
| 01/14 | 2,364 | 2,364 | 2,364 | 2,364 | +1.07% | 500 | 153億8798万 | -0.17% |
| 01/11 | 2,339 | 2,339 | 2,339 | 2,339 | 0% | 200 | 152億2525万 | -1.31% |
| 01/07 | 2,339 | 2,339 | 2,339 | 2,339 | -0.76% | 100 | 152億2525万 | -1.43% |
| 01/06 | 2,358 | 2,358 | 2,357 | 2,357 | +1.46% | 200 | 153億4242万 | -0.76% |
| 01/05 | 2,335 | 2,335 | 2,323 | 2,323 | -1.48% | 800 | 151億2110万 | -2.31% |
| 01/04 | 2,357 | 2,358 | 2,357 | 2,358 | 0% | 200 | 153億4893万 | -1.01% |
| 2021 |
| 12/28 | 2,358 | 2,358 | 2,358 | 2,358 | -0.46% | 100 | 153億4893万 | -1.13% |
| 12/24 | 2,369 | 2,369 | 2,369 | 2,369 | 0% | 200 | 154億2053万 | -0.84% |
| 12/23 | 2,343 | 2,369 | 2,323 | 2,369 | -0.04% | 600 | 154億2053万 | -0.96% |
| 12/22 | 2,370 | 2,370 | 2,370 | 2,370 | 0% | 100 | 154億2704万 | -1% |
| 12/21 | 2,347 | 2,370 | 2,347 | 2,370 | -0.59% | 600 | 154億2704万 | -1.09% |
| 12/20 | 2,384 | 2,384 | 2,384 | 2,384 | +0.93% | 100 | 155億1817万 | -0.58% |
| 12/17 | 2,360 | 2,362 | 2,360 | 2,362 | +0.51% | 1,500 | 153億7496万 | -1.54% |
| 12/15 | 2,371 | 2,371 | 2,350 | 2,350 | -0.25% | 800 | 152億9685万 | -2.08% |
| 12/14 | 2,356 | 2,356 | 2,356 | 2,356 | 0% | 400 | 153億3591万 | -1.96% |
| 12/13 | 2,356 | 2,360 | 2,356 | 2,356 | -1.38% | 600 | 153億3591万 | -2.08% |
| 12/10 | 2,389 | 2,389 | 2,389 | 2,389 | -0.13% | 100 | 155億5072万 | -0.83% |
| 12/09 | 2,392 | 2,392 | 2,392 | 2,392 | +1.74% | 100 | 155億7024万 | -0.83% |
| 12/08 | 2,354 | 2,354 | 2,351 | 2,351 | -1.96% | 500 | 153億336万 | -2.61% |
| 12/07 | 2,398 | 2,398 | 2,398 | 2,398 | +0.97% | 400 | 156億930万 | -0.83% |
| 12/06 | 2,376 | 2,376 | 2,375 | 2,375 | -1.08% | 200 | 154億5958万 | -1.86% |
| 12/03 | 2,401 | 2,401 | 2,401 | 2,401 | 0% | 100 | 156億2883万 | -0.87% |
| 12/02 | 2,370 | 2,401 | 2,370 | 2,401 | +0.08% | 200 | 156億2883万 | -0.83% |
| 12/01 | 2,399 | 2,399 | 2,399 | 2,399 | +1.01% | 100 | 156億1581万 | -0.99% |
| 11/29 | 2,376 | 2,376 | 2,375 | 2,375 | -1.33% | 400 | 154億5958万 | -2.02% |
| 11/25 | 2,407 | 2,407 | 2,407 | 2,407 | +0.04% | 200 | 156億6788万 | -0.74% |
| 11/19 | 2,406 | 2,406 | 2,406 | 2,406 | +0.71% | 100 | 156億6137万 | -0.87% |
| 11/18 | 2,389 | 2,389 | 2,389 | 2,389 | -2.05% | 900 | 155億5072万 | -1.57% |
| 11/15 | 2,439 | 2,439 | 2,439 | 2,439 | +0.66% | 400 | 158億7618万 | +0.41% |
| 11/05 | 2,424 | 2,424 | 2,423 | 2,423 | -0.66% | 200 | 157億7203万 | -0.21% |
| 10/29 | 2,439 | 2,439 | 2,439 | 2,439 | -0.29% | 2,300 | 158億7618万 | +0.41% |
| 10/27 | 2,446 | 2,446 | 2,446 | 2,446 | +0.08% | 100 | 159億2175万 | +0.74% |
| 10/25 | 2,445 | 2,445 | 2,444 | 2,444 | +1.12% | 2,600 | 159億873万 | +0.66% |
| 10/21 | 2,417 | 2,417 | 2,417 | 2,417 | -0.86% | 200 | 157億3298万 | -0.45% |
| 10/20 | 2,438 | 2,438 | 2,438 | 2,438 | +0.54% | 200 | 158億6967万 | +0.29% |
| 10/15 | 2,425 | 2,425 | 2,425 | 2,425 | +1.68% | 500 | 157億8505万 | -0.33% |
| 10/13 | 2,411 | 2,411 | 2,385 | 2,385 | -0.13% | 400 | 155億2468万 | -2.01% |
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。
