| 2026 |
| 07/13 | 1,720 | 1,750 | 1,715 | 1,720 | +0.82% | 2,000 | 219億1227万 | -1.66% |
| 07/10 | 1,800 | 1,804 | 1,706 | 1,706 | -5.54% | 6,400 | 217億3392万 | -2.4% |
| 07/09 | 1,812 | 1,812 | 1,800 | 1,806 | -0.06% | 700 | 230億789万 | +3.2% |
| 07/08 | 1,800 | 1,807 | 1,795 | 1,807 | -0.11% | 1,400 | 230億2063万 | +3.38% |
| 07/07 | 1,812 | 1,812 | 1,785 | 1,809 | +2.09% | 2,100 | 230億4611万 | +3.67% |
| 07/06 | 1,790 | 1,790 | 1,772 | 1,772 | -0.51% | 2,000 | 225億7474万 | +1.72% |
| 07/03 | （自社株買い）取締役会(令和8年6月23日)での決議状況(取得期間令和8年6月23日～令和8年6月24日) |
| 07/03 | 1,786 | 1,786 | 1,775 | 1,781 | -0.17% | 1,900 | 226億8939万 | +2.3% |
| 07/02 | 1,790 | 1,790 | 1,765 | 1,784 | +0.79% | 2,800 | 227億2761万 | +2.47% |
| 07/01 | 1,800 | 1,800 | 1,770 | 1,770 | -0.56% | 1,400 | 225億4926万 | +1.61% |
| 06/30 | 1,786 | 1,786 | 1,760 | 1,780 | 0% | 3,200 | 226億7665万 | +2.24% |
| 06/29 | 1,800 | 1,800 | 1,780 | 1,780 | -0.67% | 1,500 | 226億7665万 | +2.36% |
| 06/26 | （5%ルール）日本製紙（3.21%） |
| 06/26 | 1,780 | 1,792 | 1,767 | 1,792 | +1.53% | 5,600 | 228億2953万 | +3.17% |
| 06/25 | 1,769 | 1,775 | 1,750 | 1,765 | -0.23% | 3,800 | 224億8556万 | +1.91% |
| 06/24 | （IR情報）11:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 06/24 | （IR情報）11:10 (訂正)「自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ」の一部訂正について |
| 06/24 | 1,782 | 1,786 | 1,710 | 1,769 | +3.75% | 7,400 | 225億3652万 | +2.37% |
| 06/23 | （IR情報）16:35 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 06/23 | 1,720 | 1,720 | 1,705 | 1,705 | -0.58% | 1,400 | 217億2118万 | -1.16% |
| 06/22 | 1,733 | 1,733 | 1,715 | 1,715 | -1.04% | 900 | 218億4857万 | -0.75% |
| 06/19 | 1,710 | 1,733 | 1,706 | 1,733 | +1.35% | 1,100 | 220億7789万 | +0.06% |
| 06/18 | 1,712 | 1,748 | 1,700 | 1,710 | +0.53% | 2,500 | 217億8488万 | -1.44% |
| 06/17 | 1,721 | 1,721 | 1,701 | 1,701 | -1.39% | 1,800 | 216億7022万 | -2.13% |
| 06/16 | 1,730 | 1,730 | 1,710 | 1,725 | -0.29% | 1,300 | 219億7597万 | -0.98% |
| 06/15 | 1,726 | 1,730 | 1,722 | 1,730 | -0.12% | 1,100 | 220億3967万 | -0.97% |
| 06/12 | 1,720 | 1,745 | 1,705 | 1,732 | +0.58% | 3,000 | 220億6515万 | -1.2% |
| 06/11 | 1,715 | 1,722 | 1,715 | 1,722 | +0.41% | 1,200 | 219億3775万 | -2.21% |
| 06/10 | 1,700 | 1,715 | 1,696 | 1,715 | +1.48% | 900 | 218億4857万 | -3% |
| 06/09 | 1,711 | 1,711 | 1,690 | 1,690 | -1.05% | 3,100 | 215億3008万 | -4.79% |
| 06/08 | 1,724 | 1,737 | 1,702 | 1,708 | -2.84% | 2,500 | 217億5940万 | -4.21% |
| 06/05 | 1,739 | 1,798 | 1,736 | 1,758 | +0.51% | 3,300 | 223億9638万 | -1.84% |
| 06/04 | 1,731 | 1,749 | 1,716 | 1,749 | +0.75% | 3,300 | 222億8172万 | -2.67% |
| 06/03 | 1,745 | 1,823 | 1,732 | 1,736 | +0.93% | 16,800 | 221億1611万 | -3.66% |
| 06/02 | 1,760 | 1,760 | 1,710 | 1,720 | -1.71% | 4,200 | 219億1227万 | -4.81% |
| 06/01 | 1,800 | 1,800 | 1,750 | 1,750 | -2.34% | 3,400 | 222億9446万 | -3.58% |
| 05/29 | 1,793 | 1,818 | 1,791 | 1,792 | 0% | 3,800 | 228億2953万 | -1.59% |
| 05/28 | 1,788 | 1,793 | 1,760 | 1,792 | +2.46% | 2,100 | 228億2953万 | -1.81% |
| 05/27 | 1,699 | 1,772 | 1,670 | 1,749 | +0.58% | 3,900 | 222億8172万 | -4.43% |
| 05/26 | 1,739 | 1,739 | 1,739 | 1,739 | 0% | 100 | 221億5433万 | -5.39% |
| 05/25 | 1,741 | 1,758 | 1,728 | 1,739 | +4.32% | 1,700 | 221億5433万 | -5.75% |
| 05/22 | 1,697 | 1,698 | 1,656 | 1,667 | +0.6% | 3,000 | 212億3707万 | -10.09% |
| 05/21 | 1,678 | 1,690 | 1,657 | 1,657 | -2.53% | 1,900 | 211億967万 | -11.11% |
| 05/20 | 1,770 | 1,780 | 1,609 | 1,700 | -4.49% | 7,000 | 216億5748万 | -9.28% |
| 05/19 | 1,810 | 1,810 | 1,770 | 1,780 | -1.71% | 800 | 226億7665万 | -5.37% |
| 05/18 | 1,799 | 1,838 | 1,792 | 1,811 | +0.89% | 3,900 | 230億7158万 | -3.98% |
| 05/15 | 1,806 | 1,806 | 1,795 | 1,795 | -0.22% | 1,000 | 228億6775万 | -4.98% |
| 05/14 | 1,800 | 1,821 | 1,799 | 1,799 | +0.11% | 2,300 | 229億1871万 | -4.97% |
| 05/13 | 1,802 | 1,827 | 1,797 | 1,797 | -2.23% | 5,400 | 228億9323万 | -5.22% |
| 05/12 | （IR情報）14:00 剰余金の配当(増配)に関するお知らせ |
| 05/12 | （IR情報）14:00 令和8年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）14:00 令和8年3月期決算補足資料 |
| 05/12 | 1,905 | 1,905 | 1,790 | 1,838 | -3.26% | 10,300 | 234億1556万 | -3.26% |
| 05/11 | 1,921 | 1,922 | 1,900 | 1,900 | -1.09% | 5,200 | 242億542万 | -0.11% |
| 05/08 | 1,905 | 1,921 | 1,905 | 1,921 | +0.84% | 600 | 244億7295万 | +1.16% |
| 05/07 | 1,890 | 1,917 | 1,890 | 1,905 | +0.85% | 4,300 | 242億6912万 | +0.69% |
| 05/01 | 1,888 | 1,889 | 1,888 | 1,889 | -0.05% | 400 | 240億6528万 | +0.05% |
| 04/30 | 1,903 | 1,916 | 1,890 | 1,890 | -0.47% | 2,400 | 240億7802万 | +0.27% |
| 04/28 | 1,911 | 1,911 | 1,896 | 1,899 | 0% | 2,500 | 241億9268万 | +0.96% |
| 04/27 | 1,868 | 1,899 | 1,845 | 1,899 | +1.01% | 1,200 | 241億9268万 | +1.23% |
| 04/24 | 1,880 | 1,891 | 1,880 | 1,880 | +0.11% | 1,000 | 239億5062万 | +0.48% |
| 04/23 | 1,900 | 1,901 | 1,846 | 1,878 | -1.16% | 5,200 | 239億2514万 | +0.54% |
| 04/22 | 1,915 | 1,915 | 1,900 | 1,900 | -0.68% | 2,300 | 242億542万 | +1.88% |
| 04/21 | 1,916 | 1,928 | 1,895 | 1,913 | +0.79% | 4,300 | 243億7103万 | +2.85% |
| 04/20 | 1,934 | 1,934 | 1,898 | 1,898 | -0.94% | 2,700 | 241億7994万 | +2.37% |
| 04/17 | 1,949 | 1,950 | 1,916 | 1,916 | -1.64% | 1,000 | 244億925万 | +3.62% |
| 04/16 | 1,930 | 1,952 | 1,923 | 1,948 | +2.47% | 6,100 | 248億1692万 | +5.7% |
| 04/15 | 1,936 | 1,936 | 1,896 | 1,901 | -2.86% | 4,600 | 242億1816万 | +3.37% |
| 04/14 | 1,926 | 1,968 | 1,926 | 1,957 | +1.61% | 8,400 | 249億3158万 | +6.53% |
| 04/13 | 1,913 | 1,933 | 1,896 | 1,926 | +1.21% | 8,900 | 245億3665万 | +5.07% |
| 04/10 | 1,892 | 1,904 | 1,885 | 1,903 | +0.53% | 4,500 | 242億4364万 | +3.88% |
| 04/09 | 1,893 | 1,901 | 1,893 | 1,893 | -0.42% | 1,500 | 241億1624万 | +3.33% |
| 04/08 | 1,886 | 1,915 | 1,855 | 1,901 | +0.8% | 5,100 | 242億1816万 | +3.82% |
| 04/07 | 1,881 | 1,890 | 1,881 | 1,886 | +0.27% | 2,100 | 240億2706万 | +3.06% |
| 04/06 | 1,870 | 1,881 | 1,855 | 1,881 | +0.53% | 6,300 | 239億6336万 | +2.73% |
| 04/03 | （5%ルール）東京海上日動火災保険（1.72%） |
| 04/03 | 1,899 | 1,911 | 1,866 | 1,871 | -1.27% | 9,100 | 238億3597万 | +1.52% |
| 04/02 | 1,880 | 1,897 | 1,880 | 1,895 | -0.05% | 3,000 | 241億4172万 | +2.99% |
| 04/01 | 1,860 | 1,920 | 1,860 | 1,896 | +4.23% | 17,100 | 241億5446万 | +3.44% |
| 03/31 | （5%ルール）三ッ輪運輸（5.11%） |
| 03/31 | 1,800 | 1,836 | 1,781 | 1,819 | +3.71% | 15,000 | 231億7350万 | -0.44% |
| 03/30 | （5%ルール）苫小牧栗林運輸（0.3%）栗林商会（4.95%）室蘭マリン・サービス（0.01%）栗林石油（0.3%）室蘭埠頭（0.1%）栗林海陸輸送（0.12%）室蘭海陸通運（0.2%）栗林リソース（0.22%） |
| 03/30 | 1,771 | 1,783 | 1,746 | 1,754 | -2.72% | 14,400 | 223億4542万 | -3.94% |
| 03/27 | 1,804 | 1,852 | 1,803 | 1,803 | -0.17% | 6,000 | 229億6967万 | -1.37% |
| 03/26 | 1,800 | 1,819 | 1,800 | 1,806 | +0.22% | 2,000 | 230億789万 | -1.2% |
| 03/25 | 1,785 | 1,821 | 1,785 | 1,802 | +0.95% | 6,500 | 229億5693万 | -1.48% |
| 03/24 | 1,815 | 1,815 | 1,776 | 1,785 | +0.56% | 1,800 | 227億4035万 | -2.46% |
| 03/23 | 1,798 | 1,809 | 1,775 | 1,775 | -1.33% | 12,100 | 226億1296万 | -3.11% |
| 03/19 | 1,776 | 1,848 | 1,776 | 1,799 | +0.17% | 9,800 | 229億1871万 | -2.02% |
| 03/18 | 1,800 | 1,822 | 1,794 | 1,796 | +1.35% | 9,600 | 228億8049万 | -2.23% |
| 03/17 | 1,770 | 1,780 | 1,760 | 1,772 | +0.17% | 10,900 | 225億7474万 | -3.54% |
| 03/16 | 1,753 | 1,806 | 1,722 | 1,769 | +0.06% | 26,600 | 225億3652万 | -3.81% |
| 03/13 | 1,745 | 1,784 | 1,724 | 1,768 | +0.34% | 9,900 | 225億2378万 | -4.17% |
| 03/12 | 1,825 | 1,825 | 1,762 | 1,762 | -4.45% | 30,900 | 224億4734万 | -4.86% |
| 03/11 | 1,812 | 1,859 | 1,812 | 1,844 | -0.43% | 26,700 | 234億9199万 | -0.86% |
| 03/10 | 1,869 | 1,888 | 1,826 | 1,852 | -0.38% | 12,300 | 235億9391万 | -0.59% |
| 03/09 | 1,849 | 1,879 | 1,832 | 1,859 | -2.52% | 8,000 | 236億8309万 | -0.32% |
| 03/06 | （5%ルール）みずほ信託銀行（3.29%）みずほ銀行（3.48%） |
| 03/06 | 1,880 | 1,914 | 1,822 | 1,907 | -0.37% | 20,000 | 242億9460万 | +2.03% |
| 03/05 | 1,897 | 1,925 | 1,840 | 1,914 | +3.01% | 15,000 | 243億8377万 | +2.35% |
| 03/04 | 1,834 | 1,884 | 1,794 | 1,858 | -1.54% | 29,900 | 236億7035万 | -0.75% |
| 03/03 | 1,890 | 1,935 | 1,880 | 1,887 | -1.2% | 62,600 | 240億3980万 | +0.86% |
| 03/02 | 1,786 | 1,985 | 1,780 | 1,910 | -12.3% | 330,400 | 243億3281万 | +1.98% |
| 02/27 | 1,808 | 2,178 | 1,808 | 2,178 | +22.5% | 296,200 | 277億4705万 | +16.22% |
| 02/26 | 1,742 | 1,807 | 1,742 | 1,778 | +2.07% | 5,100 | 226億5117万 | -4.72% |
| 02/25 | 1,734 | 1,742 | 1,711 | 1,742 | 0% | 3,400 | 221億9255万 | -6.94% |
| 02/24 | 1,782 | 1,782 | 1,705 | 1,742 | -2.3% | 4,800 | 221億9255万 | -7.24% |
| 02/20 | 1,806 | 1,806 | 1,783 | 1,783 | -1.22% | 2,000 | 227億1487万 | -5.41% |
| 02/19 | 1,821 | 1,829 | 1,802 | 1,805 | +0.06% | 1,400 | 229億9515万 | -4.45% |
| 02/18 | 1,830 | 1,835 | 1,801 | 1,804 | -1.42% | 2,100 | 229億8241万 | -4.65% |
| 02/17 | 1,839 | 1,839 | 1,775 | 1,830 | -0.49% | 5,100 | 233億1364万 | -3.48% |
| 02/16 | 1,835 | 1,859 | 1,816 | 1,839 | +0.22% | 5,200 | 234億2830万 | -3.16% |
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。
