日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/27	1,292	1,294	1,265	1,266	-3.21%	4,384,800	-	+4.71%
10/26	1,280	1,308	1,273	1,308	+2.19%	5,090,000	-	+8.28%
10/26	（空売り報告）Barclays Capital Securities Ltd 3,691,960株（0.59%）-0.09%
10/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,237,377株（0.52%）-0.08%
10/23	1,260	1,302	1,260	1,280	+4.83%	13,664,600	-	+6.22%
10/22	1,217	1,229	1,215	1,221	0%	2,955,500	-	+1.41%
10/21	1,227	1,228	1,214	1,221	+0.74%	3,770,100	-	+1.41%
10/21	（空売り報告）Barclays Capital Securities Ltd 4,210,660株（0.68%）-0.1%
10/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,746,758株（0.6%）+0.1%
10/20	1,206	1,218	1,204	1,212	0%	3,438,700	-	+0.58%
10/20	（空売り報告）BNP Paribas Financial Markets SNC 1,172,453株（0.18%）-0.38%義務消失
10/19	1,212	1,225	1,208	1,212	+0.66%	3,572,100	-	+0.41%
10/16	1,196	1,210	1,192	1,204	+3.08%	5,055,300	-	-0.5%
10/15	1,171	1,172	1,155	1,168	-0.17%	4,868,200	-	-3.71%
10/15	（空売り報告）BNP Paribas Financial Markets SNC 3,505,453株（0.56%）-0.11%
10/15	（空売り報告）三菱UFJモルガン・スタンレー証券 2,177,083株（0.35%）-0.34%義務消失
10/14	1,180	1,183	1,164	1,170	-0.43%	3,064,800	-	-3.94%
10/13	1,178	1,180	1,166	1,175	-0.09%	3,012,800	-	-4%
10/13	（空売り報告）BNP Paribas Financial Markets SNC 4,198,899株（0.67%）再IN
10/13	（空売り報告）Barclays Capital Securities Ltd 4,874,360株（0.78%）-0.08%
10/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,095,607株（0.5%）再IN
10/09	1,173	1,191	1,171	1,176	+0.43%	3,031,000	-	-4.31%
10/08	1,175	1,177	1,162	1,171	-1.01%	4,485,500	-	-5.18%
10/07	1,180	1,191	1,176	1,183	+0.94%	5,052,600	-	-4.75%
10/07	（空売り報告）Citigroup Global Markets Limited 3,078,300株（0.49%）-0.02%義務消失
10/07	（空売り報告）Barclays Capital Securities Ltd 5,380,560株（0.86%）-0.23%
10/06	1,172	1,177	1,166	1,172	-0.51%	6,289,300	-	-6.09%
10/05	1,185	1,186	1,177	1,178	-0.25%	3,672,300	-	-6.14%
10/02	1,199	1,200	1,178	1,181	-1.67%	4,284,300	-	-6.42%
10/01	1,191	1,207	1,182	1,201	-0.74%	5,143,900	-	-5.28%
10/01	（空売り報告）Barclays Capital Securities Ltd 6,754,614株（1.09%）-0.03%
09/30	1,184	1,212	1,183	1,210	+2.11%	5,190,100	-	-5.02%
09/29	1,203	1,208	1,183	1,185	-2.23%	6,584,900	-	-7.42%
09/29	（空売り報告）Barclays Capital Securities Ltd 6,987,714株（1.12%）+0.05%
09/28	1,233	1,238	1,211	1,212	-0.74%	5,047,100	-	-5.75%
09/25	1,220	1,229	1,216	1,221	+0.49%	4,425,100	-	-5.35%
09/24	1,227	1,230	1,215	1,215	-0.98%	4,578,200	-	-6.11%
09/18	1,246	1,255	1,226	1,227	-2.23%	6,311,900	-	-5.47%
09/18	（空売り報告）三菱UFJモルガン・スタンレー証券 4,313,983株（0.69%）-0.04%
09/18	（空売り報告）Barclays Capital Securities Ltd 6,676,114株（1.07%）+0.12%
09/17	1,239	1,255	1,239	1,255	+1.29%	3,096,500	-	-3.68%
09/16	1,242	1,248	1,234	1,239	+0.49%	2,752,200	-	-5.13%
09/16	（空売り報告）Citigroup Global Markets Limited 3,183,000株（0.51%）再IN
09/15	1,258	1,262	1,233	1,233	-2.07%	3,519,200	-	-5.95%
09/14	1,225	1,259	1,217	1,259	+3.37%	5,344,500	-	-4.26%
09/11	1,224	1,231	1,214	1,218	-2.87%	9,363,000	-	-7.59%
09/11	（空売り報告）Barclays Capital Securities Ltd 5,908,614株（0.95%）+0.11%
09/10	1,246	1,257	1,246	1,254	-0.4%	4,726,300	-	-5.29%
09/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,537,268株（0.41%）-0.1%義務消失
09/09	1,250	1,271	1,247	1,259	-1.1%	5,391,300	-	-5.05%
09/08	1,266	1,284	1,255	1,273	-0.93%	5,469,900	-	-4.21%
09/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,189,454株（0.51%）再IN
09/07	1,294	1,296	1,285	1,285	-1.23%	4,733,900	-	-3.46%
09/07	（空売り報告）三菱UFJモルガン・スタンレー証券 4,540,583株（0.73%）再IN
09/07	（空売り報告）モルガン・スタンレーMUFG証券 1,563,066株（0.25%）-0.41%義務消失
09/04	（IR情報）15:30 公募ハイブリッド社債(劣後特約付社債)の発行条件決定に関するお知らせ
09/04	（5%ルール）野村アセットマネジメント（5.82%）野村證券（0.29%）
09/04	1,304	1,309	1,292	1,301	-0.31%	4,646,000	-	-2.4%
09/04	（空売り報告）モルガン・スタンレーMUFG証券 4,083,208株（0.66%）-0.12%
09/03	1,304	1,318	1,301	1,305	+0.15%	3,645,900	-	-2.32%
09/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,025,854株（0.48%）-0.02%義務消失
09/02	1,320	1,324	1,303	1,303	-2.76%	4,991,900	-	-2.76%
09/02	（空売り報告）Barclays Capital Securities Ltd 5,199,075株（0.84%）+0.07%
09/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,119,654株（0.5%）再IN
09/01	1,338	1,355	1,337	1,340	-0.45%	2,856,300	-	-0.22%
09/01	（空売り報告）Barclays Capital Securities Ltd 4,812,475株（0.77%）-0.12%
08/31	（IR情報）15:30 劣後特約付シンジケートローンの契約締結に関するお知らせ
08/31	1,336	1,362	1,329	1,346	+1.2%	3,545,500	-	+0.07%
08/28	1,331	1,343	1,326	1,330	-1.04%	2,445,700	-	-1.04%
08/27	1,348	1,358	1,334	1,344	-0.22%	2,194,700	-	0%
08/26	1,335	1,351	1,334	1,347	+0.45%	2,732,000	-	+0.3%
08/25	1,363	1,370	1,341	1,341	-1.03%	2,534,900	-	-0.15%
08/24	1,364	1,364	1,342	1,355	+0.15%	3,264,500	-	+0.82%
08/21	1,335	1,356	1,333	1,353	+0.82%	4,231,000	-	+0.59%
08/20	1,344	1,354	1,330	1,342	+2.99%	7,667,300	-	-0.22%
08/20	（空売り報告）Barclays Capital Securities Ltd 5,526,606株（0.89%）-0.19%
08/19	1,318	1,320	1,293	1,303	-0.99%	5,465,000	-	-3.12%
08/19	（空売り報告）Barclays Capital Securities Ltd 6,716,256株（1.08%）-0.11%
08/18	1,311	1,320	1,299	1,316	-0.98%	5,338,900	-	-2.16%
08/18	（空売り報告）モルガン・スタンレーMUFG証券 4,876,877株（0.78%）-0.1%
08/17	1,346	1,350	1,324	1,329	-1.41%	2,528,600	-	-1.26%
08/14	1,339	1,348	1,324	1,348	+0.82%	2,909,900	-	+0.22%
08/14	（空売り報告）Barclays Capital Securities Ltd 7,408,256株（1.19%）-0.14%
08/13	1,345	1,358	1,321	1,337	-0.59%	3,943,800	-	-0.67%
08/13	（空売り報告）モルガン・スタンレーMUFG証券 5,453,775株（0.88%）-0.02%
08/12	1,368	1,370	1,331	1,345	+0.52%	5,013,600	-	-0.15%
08/12	（空売り報告）モルガン・スタンレーMUFG証券 5,613,875株（0.9%）+0.04%
08/10	1,354	1,355	1,309	1,338	-0.67%	7,507,200	-	-0.82%
08/10	（空売り報告）Barclays Capital Securities Ltd 8,243,577株（1.33%）+0.21%
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	（IR情報）15:30 業績予想の修正に関するお知らせ
08/07	（IR情報）15:30 公募ハイブリッド社債(劣後特約付社債)発行に関するお知らせ
08/07	1,334	1,365	1,333	1,347	-0.44%	4,437,400	-	-0.22%
08/07	（空売り報告）Barclays Capital Securities Ltd 6,947,177株（1.12%）-0.15%
08/06	（5%ルール）アモーヴァ・アセットマネジメント（2.76%）三井住友トラスト・アセットマネジメント（2.15%）三井住友信託銀行（0.73%）
08/06	1,322	1,355	1,318	1,353	+2.42%	4,054,200	-	+0.22%
08/06	（空売り報告）モルガン・スタンレーMUFG証券 5,328,160株（0.86%）-0.04%
08/06	（空売り報告）Barclays Capital Securities Ltd 7,892,977株（1.27%）-0.07%
08/05	1,314	1,332	1,311	1,321	+0.53%	2,781,300	-	-2.08%
08/04	1,320	1,324	1,308	1,314	-0.45%	2,546,100	-	-2.67%
08/04	（空売り報告）モルガン・スタンレーMUFG証券 5,602,560株（0.9%）+0.02%
08/04	（空売り報告）Barclays Capital Securities Ltd 8,307,777株（1.34%）+0.13%
08/03	1,340	1,340	1,294	1,320	-2.08%	4,060,100	-	-2.29%
08/03	（空売り報告）モルガン・スタンレーMUFG証券 5,484,660株（0.88%）-0.02%
07/31	1,363	1,371	1,343	1,348	-2.53%	5,118,900	-	-0.44%
07/31	（空売り報告）モルガン・スタンレーMUFG証券 5,598,960株（0.9%）+0.07%
07/30	1,382	1,394	1,364	1,383	-1.71%	3,502,100	-	+2.14%
07/30	（空売り報告）モルガン・スタンレーMUFG証券 5,185,979株（0.83%）+0.1%
07/29	1,389	1,413	1,382	1,407	+2.33%	4,134,400	-	+4.15%
07/29	（空売り報告）Barclays Capital Securities Ltd 7,491,703株（1.21%）+0.04%
07/28	1,365	1,381	1,356	1,375	-0.15%	2,738,700	-	+2.08%
07/27	1,348	1,378	1,338	1,377	+4.4%	4,453,200	-	+2.46%
07/27	（空売り報告）Barclays Capital Securities Ltd 7,298,303株（1.17%）-0.03%
07/24	1,308	1,322	1,303	1,319	-0.68%	2,433,000	-	-1.79%
07/23	1,329	1,333	1,318	1,328	+0.08%	2,586,000	-	-1.12%
07/22	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.06%）野村アセットマネジメント（5.82%）野村證券（0.41%）
07/22	1,344	1,346	1,318	1,327	-1.85%	3,892,000	-	-1.26%
07/22	（空売り報告）モルガン・スタンレーMUFG証券 4,517,679株（0.73%）+0.12%
07/21	1,355	1,373	1,349	1,352	-1.02%	2,740,900	-	+0.52%
07/21	（空売り報告）Barclays Capital Securities Ltd 7,480,503株（1.2%）+0.07%
07/17	1,371	1,395	1,358	1,366	0%	3,977,400	-	+1.49%
07/16	1,354	1,377	1,352	1,366	+0.74%	4,327,500	-	+1.64%
07/15	1,360	1,364	1,348	1,356	+0.89%	2,582,400	-	+1.04%
07/14	1,316	1,347	1,316	1,344	+1.97%	2,766,700	-	+0.22%
07/13	1,330	1,335	1,312	1,318	-0.23%	2,467,300	-	-1.57%
07/13	（空売り報告）JPM Securities Japan Co Ltd. 2,582,552株（0.41%）-0.25%義務消失
07/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 2,966,876株（0.47%）-0.03%義務消失
07/10	1,315	1,331	1,313	1,321	0%	2,560,100	-	-1.27%
07/09	1,332	1,335	1,310	1,321	-2.87%	5,525,200	-	-1.2%
07/09	（空売り報告）Barclays Capital Securities Ltd 7,001,303株（1.13%）+0.13%
07/08	1,373	1,376	1,354	1,360	-1.23%	3,246,400	-	+1.87%
07/07	1,392	1,402	1,376	1,377	-0.15%	3,220,700	-	+3.3%
07/07	（空売り報告）モルガン・スタンレーMUFG証券 3,780,179株（0.61%）+0.02%
07/07	（空売り報告）Citigroup Global Markets Limited 77,000株（0.01%）-0.87%義務消失
07/06	1,372	1,393	1,369	1,379	+1.25%	3,141,700	-	+3.76%
07/06	（空売り報告）モルガン・スタンレーMUFG証券 3,687,979株（0.59%）-0.03%
07/03	1,360	1,373	1,355	1,362	+1.26%	2,231,100	-	+2.79%
07/03	（空売り報告）JPM Securities Japan Co Ltd. 4,132,090株（0.66%）再IN
07/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,146,857株（0.5%）-0.01%
07/02	1,331	1,350	1,327	1,345	+1.28%	2,175,900	-	+1.66%
07/02	（空売り報告）JPM Securities Japan Co Ltd. 2,740,790株（0.44%）-0.23%義務消失
07/02	（空売り報告）Barclays Capital Securities Ltd 6,240,703株（1%）+0.1%
07/01	1,351	1,359	1,328	1,328	-1.7%	2,802,700	-	+0.53%
07/01	（空売り報告）JPM Securities Japan Co Ltd. 4,169,117株（0.67%）-0.04%
07/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,170,157株（0.51%）-0.1%
07/01	（空売り報告）Citigroup Global Markets Limited 5,476,400株（0.88%）-0.46%
06/30	1,360	1,364	1,338	1,351	-0.15%	4,250,500	-	+2.35%
06/30	（空売り報告）Caisse de dépôt et placement du Québec 5,102,667株（0.82%）+0.1%
06/30	（空売り報告）JPM Securities Japan Co Ltd. 4,393,122株（0.71%）再IN
06/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,810,446株（0.61%）-0.11%
06/29	1,353	1,371	1,339	1,353	-1.6%	5,552,600	-	+2.66%
06/29	（空売り報告）JPM Securities Japan Co Ltd. 3,074,822株（0.49%）-0.21%義務消失
06/29	（空売り報告）MERRILL LYNCH INTERNATIONAL 4,491,746株（0.72%）+0.02%
06/29	（空売り報告）Barclays Capital Securities Ltd 5,570,562株（0.9%）+0.01%
06/26	1,362	1,383	1,349	1,375	+2%	5,234,200	-	+4.56%
06/26	（空売り報告）モルガン・スタンレーMUFG証券 3,885,414株（0.62%）+0.09%
06/26	（空売り報告）MERRILL LYNCH INTERNATIONAL 4,345,746株（0.7%）+0.01%
06/25	1,390	1,391	1,348	1,348	+2.67%	6,207,400	-	+2.82%
06/25	（空売り報告）MERRILL LYNCH INTERNATIONAL 4,303,146株（0.69%）+0.02%
06/25	（空売り報告）Citigroup Global Markets Limited 8,345,800株（1.34%）再IN
06/25	（空売り報告）Barclays Capital Securities Ltd 5,521,662株（0.89%）-0.03%
06/24	1,318	1,319	1,306	1,313	+0.69%	2,548,100	-	+0.38%
06/24	（空売り報告）MERRILL LYNCH INTERNATIONAL 4,192,543株（0.67%）+0.01%
06/23	1,310	1,314	1,298	1,304	-0.76%	2,475,500	-	-0.15%
06/23	（空売り報告）MERRILL LYNCH INTERNATIONAL 4,115,343株（0.66%）-0.01%
06/22	1,294	1,324	1,292	1,314	-1.79%	3,653,300	-	+0.77%
06/22	（空売り報告）MERRILL LYNCH INTERNATIONAL 4,161,343株（0.67%）+0.01%
06/19	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.38%）野村アセットマネジメント（5.11%）野村證券（0%）
06/19	1,329	1,350	1,318	1,338	+0.9%	5,094,400	-	+2.76%
06/19	（空売り報告）モルガン・スタンレーMUFG証券 3,318,058株（0.53%）再IN
06/18	1,351	1,359	1,310	1,326	-2%	5,541,200	-	+2%
06/18	（空売り報告）モルガン・スタンレーMUFG証券 2,825,158株（0.45%）-0.07%義務消失
06/18	（空売り報告）MERRILL LYNCH INTERNATIONAL 4,115,813株（0.66%）-0.01%
06/17	1,372	1,378	1,351	1,353	-0.22%	3,049,500	-	+4.16%
06/17	（空売り報告）Barclays Capital Securities Ltd 5,728,962株（0.92%）+0.21%
06/16	1,369	1,369	1,346	1,356	-0.95%	3,261,300	-	+4.47%
06/16	（空売り報告）MERRILL LYNCH INTERNATIONAL 4,146,013株（0.67%）+0.02%
06/15	1,351	1,384	1,350	1,369	+2.62%	4,613,900	-	+5.63%
06/15	（空売り報告）JPM Securities Japan Co Ltd. 4,380,725株（0.7%）+0.02%
06/15	（空売り報告）モルガン・スタンレーMUFG証券 3,266,625株（0.52%）再IN
06/12	1,333	1,342	1,312	1,334	+2.3%	4,176,300	-	+3.09%
06/12	（空売り報告）JPM Securities Japan Co Ltd. 4,260,225株（0.68%）-0.06%
06/12	（空売り報告）Nomura International plc 2,653,292株（0.42%）-0.08%義務消失
06/12	（空売り報告）MERRILL LYNCH INTERNATIONAL 4,079,197株（0.65%）-0.01%
06/12	（空売り報告）Barclays Capital Securities Ltd 4,406,262株（0.71%）+0.1%
06/11	1,311	1,319	1,287	1,304	-2.76%	5,685,700	-	+0.85%
06/11	（空売り報告）JPM Securities Japan Co Ltd. 4,591,625株（0.74%）再IN
06/11	（空売り報告）Barclays Capital Securities Ltd 3,789,362株（0.61%）+0.04%
06/10	1,310	1,350	1,305	1,341	+4.11%	8,745,100	-	+3.47%
06/09	1,310	1,315	1,282	1,288	-0.62%	3,229,000	-	-0.77%
06/09	（空売り報告）Nomura International plc 3,105,738株（0.5%）再IN
06/09	（空売り報告）Barclays Capital Securities Ltd 3,550,462株（0.57%）新規
06/08	1,268	1,303	1,268	1,296	+0.62%	4,021,600	-	-0.46%
06/05	1,295	1,300	1,284	1,288	+0.31%	3,007,600	-	-1.45%
06/05	（空売り報告）MERRILL LYNCH INTERNATIONAL 4,127,936株（0.66%）+0.01%
06/04	1,291	1,303	1,281	1,284	-1.23%	3,572,400	-	-2.21%
06/04	（空売り報告）MERRILL LYNCH INTERNATIONAL 4,039,436株（0.65%）+0.03%
06/03	1,280	1,315	1,278	1,300	+1.88%	4,522,300	-	-1.37%
06/03	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,880,436株（0.62%）+0.02%
06/02	1,278	1,278	1,244	1,276	-0.85%	3,831,000	-	-3.55%
06/02	（空売り報告）JPM Securities Japan Co Ltd. 3,077,876株（0.49%）-0.01%義務消失
06/02	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,761,771株（0.6%）+0.01%
06/01	（空売り報告）JPM Securities Japan Co Ltd. 3,120,476株（0.5%）再IN
06/01	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,707,471株（0.59%）+0.01%
05/29	（空売り報告）Caisse de dépôt et placement du Québec 4,462,800株（0.72%）+0.09%
05/29	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,607,671株（0.58%）+0.01%
05/28	（空売り報告）JPM Securities Japan Co Ltd. 3,087,176株（0.49%）-0.02%義務消失
05/28	（空売り報告）MERRILL LYNCH INTERNATIONAL 3,570,271株（0.57%）-0.01%

住友林業（1911）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート