円谷フィールズ HD（2767）のイベントチャート

2026/01/26～2026/06/23

イベント情報＆株価推移

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
06/23	1,340	1,363	1,321	1,351	+0.37%	507,900	883億9478万	-1.82%
06/22	1,338	1,365	1,331	1,346	+0.6%	401,500	880億6763万	-2.53%
06/19	1,367	1,369	1,330	1,338	-1.04%	460,000	875億4420万	-3.25%
06/19	（空売り報告）Barclays Capital Securities Ltd 815,000株（1.24%）+0.15%
06/18	1,347	1,377	1,345	1,352	+1.27%	499,100	884億6021万	-2.59%
06/18	（空売り報告）BNP Paribas Financial Markets SNC 418,830株（0.64%）+0.14%
06/18	（空売り報告）Barclays Capital Securities Ltd 716,800株（1.09%）-0.02%
06/17	1,366	1,374	1,335	1,335	-1.77%	503,100	873億4791万	-4.09%
06/17	（空売り報告）Barclays Capital Securities Ltd 726,400株（1.11%）+0.11%
06/16	1,364	1,366	1,347	1,359	-1.38%	435,000	889億1821万	-2.79%
06/15	1,374	1,389	1,369	1,378	+1.03%	281,700	901億6136万	-1.64%
06/15	（空売り報告）Barclays Capital Securities Ltd 656,900株（1%）+0.16%
06/12	1,360	1,366	1,344	1,364	+0.22%	429,800	892億4536万	-2.78%
06/11	1,367	1,369	1,348	1,361	-1.31%	407,000	890億4907万	-3.2%
06/10	1,369	1,390	1,360	1,379	+0.58%	361,200	902億2679万	-2.06%
06/09	1,389	1,395	1,367	1,371	-0.58%	360,900	897億336万	-2.7%
06/08	1,375	1,417	1,364	1,379	+0.07%	527,200	902億2679万	-2.2%
06/08	（空売り報告）BNP Paribas Financial Markets SNC 333,395株（0.5%）-0.14%
06/08	（空売り報告）Barclays Capital Securities Ltd 555,000株（0.84%）+0.14%
06/05	1,375	1,394	1,375	1,378	+1.7%	370,400	901億6136万	-2.41%
06/05	（空売り報告）BNP Paribas Financial Markets SNC 421,495株（0.64%）+0.13%
06/04	1,367	1,386	1,355	1,355	-1.74%	368,000	886億5649万	-4.17%
06/03	1,366	1,388	1,341	1,379	-0.22%	425,300	902億2679万	-2.68%
06/02	1,383	1,391	1,356	1,382	-0.07%	345,400	904億2308万	-2.68%
06/02	（空売り報告）BNP Paribas Financial Markets SNC 339,330株（0.51%）再IN
06/02	（空売り報告）Barclays Capital Securities Ltd 464,413株（0.7%）+0.14%
06/01	1,390	1,423	1,383	1,383	0%	509,200	904億8851万	-2.88%
05/29	1,378	1,406	1,378	1,383	+1.84%	559,500	904億8851万	-3.08%
05/28	1,397	1,397	1,355	1,358	-2.86%	668,300	888億5278万	-5.1%
05/27	1,405	1,415	1,386	1,398	-1.55%	432,700	914億6995万	-2.65%
05/26	1,405	1,433	1,398	1,420	+1.57%	431,100	929億939万	-1.25%
05/25	1,418	1,418	1,388	1,398	-0.57%	552,500	914億6995万	-2.92%
05/25	（空売り報告）Diversified Select Opportunities, LLC 344,000株（0.52%）再IN
05/22	1,414	1,421	1,394	1,406	-0.64%	443,300	919億9338万	-2.5%
05/21	1,411	1,449	1,401	1,415	-1.26%	474,300	925億8224万	-1.94%
05/20	1,470	1,470	1,425	1,433	-2.18%	406,400	937億5997万	-0.83%
05/20	（空売り報告）Diversified Select Opportunities, LLC 317,000株（0.48%）-0.02%義務消失
05/20	（空売り報告）Barclays Capital Securities Ltd 367,500株（0.56%）再IN
05/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 323,061株（0.49%）-0.04%義務消失
05/19	1,445	1,469	1,436	1,465	+4.49%	575,100	958億5370万	+1.31%
05/19	（空売り報告）Diversified Select Opportunities, LLC 328,500株（0.5%）再IN
05/19	（空売り報告）Barclays Capital Securities Ltd 324,684株（0.49%）-0.08%義務消失
05/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 346,971株（0.53%）-0.2%
05/18	1,470	1,470	1,402	1,402	-4.17%	660,300	917億3166万	-3.04%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 478,161株（0.73%）+0.12%
05/15	1,455	1,488	1,455	1,463	+1.25%	583,200	957億2284万	+1.04%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 404,561株（0.61%）+0.02%
05/14	1,483	1,494	1,420	1,445	-3.79%	835,600	945億4512万	-0.21%
05/13	1,452	1,517	1,410	1,502	+5.63%	1,282,800	982億7458万	+3.73%
05/13	（空売り報告）Nomura International plc 223,903株（0.34%）-0.17%義務消失
05/13	（空売り報告）Barclays Capital Securities Ltd 375,700株（0.57%）-0.07%
05/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 386,061株（0.59%）-0.02%
05/12	（IR情報）16:20 剰余金の配当に関するお知らせ
05/12	（IR情報）15:45 2026年3月期決算短信〔日本基準〕(連結)
05/12	1,443	1,443	1,401	1,422	-1.25%	528,600	930億4025万	-1.73%
05/12	（空売り報告）Nomura International plc 334,485株（0.51%）再IN
05/11	1,424	1,445	1,421	1,440	+1.05%	337,100	942億1797万	-0.55%
05/11	（空売り報告）Barclays Capital Securities Ltd 422,100株（0.64%）-0.06%
05/08	1,425	1,455	1,412	1,425	+0.21%	414,000	932億3653万	-1.52%
05/07	1,394	1,432	1,393	1,422	+2.38%	435,500	930億4025万	-1.59%
05/01	1,413	1,417	1,388	1,389	-2.18%	416,300	908億8108万	-4.01%
04/30	1,416	1,423	1,400	1,420	-0.28%	311,000	929億939万	-2.07%
04/30	（空売り報告）Barclays Capital Securities Ltd 461,100株（0.7%）+0.1%
04/28	1,421	1,428	1,403	1,424	+0.78%	274,500	931億7110万	-1.93%
04/27	1,420	1,423	1,403	1,413	-1.26%	273,500	924億5138万	-2.82%
04/24	1,445	1,456	1,427	1,431	-1.99%	291,600	936億2911万	-1.58%
04/23	1,465	1,474	1,440	1,460	-0.82%	460,600	955億2655万	+0.34%
04/22	1,471	1,483	1,460	1,472	0%	346,200	963億1170万	+1.03%
04/21	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.15%）野村アセットマネジメント（4.86%）野村證券（0.02%）
04/21	1,486	1,489	1,460	1,472	-0.34%	397,900	963億1170万	+1.03%
04/21	（空売り報告）Barclays Capital Securities Ltd 392,600株（0.6%）+0.07%
04/20	1,495	1,503	1,477	1,477	-0.2%	340,500	966億3885万	+1.37%
04/17	1,460	1,492	1,459	1,480	+1.44%	317,600	968億3514万	+1.51%
04/16	1,472	1,488	1,458	1,459	0%	306,300	954億6112万	+0.14%
04/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 400,163株（0.61%）+0.07%
04/15	1,471	1,478	1,451	1,459	-0.14%	250,500	954億6112万	+0.07%
04/14	1,457	1,471	1,449	1,461	+2.38%	307,500	955億9198万	+0.21%
04/13	1,447	1,462	1,422	1,427	-1.79%	270,500	933億6739万	-2.13%
04/10	1,468	1,475	1,446	1,453	-0.48%	338,900	950億6855万	-0.55%
04/09	1,475	1,479	1,454	1,460	-0.54%	276,900	955億2655万	-0.21%
04/08	1,472	1,483	1,458	1,468	+1.1%	260,600	960億4999万	+0.34%
04/07	1,469	1,485	1,446	1,452	-0.89%	211,000	950億312万	-0.75%
04/06	1,468	1,472	1,454	1,465	+0.41%	187,100	958億5370万	-0.14%
04/03	1,453	1,481	1,453	1,459	+0.41%	294,400	954億6112万	-0.75%
04/02	1,448	1,484	1,444	1,453	-0.14%	401,700	950億6855万	-1.36%
04/01	1,435	1,455	1,431	1,455	+3.19%	428,900	951億9941万	-1.29%
03/31	1,404	1,428	1,403	1,410	+1.08%	453,400	922億5510万	-4.41%
03/30	1,400	1,405	1,375	1,395	-4.97%	633,000	912億7366万	-5.74%
03/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 358,063株（0.54%）-0.08%
03/27	1,452	1,477	1,452	1,468	+0.07%	559,000	960億4999万	-1.28%
03/27	（空売り報告）Barclays Capital Securities Ltd 352,800株（0.53%）再IN
03/26	1,460	1,469	1,454	1,467	-0.2%	323,500	959億8456万	-1.68%
03/25	1,451	1,479	1,450	1,470	+0.89%	378,500	961億8085万	-1.87%
03/25	（空売り報告）Barclays Capital Securities Ltd 319,800株（0.48%）-0.03%義務消失
03/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 412,163株（0.62%）+0.09%
03/24	1,450	1,457	1,437	1,457	+2.53%	310,600	953億3027万	-3.06%
03/23	1,415	1,434	1,406	1,421	-2.2%	562,800	929億7482万	-5.89%
03/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 348,463株（0.53%）再IN
03/19	（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%）野村アセットマネジメント（4.9%）野村證券（0%）
03/19	1,480	1,494	1,453	1,453	-3.77%	484,400	950億6855万	-4.78%
03/18	1,475	1,510	1,468	1,510	+2.93%	328,200	987億9801万	-2.01%
03/17	1,480	1,486	1,464	1,467	-0.74%	280,900	959億8456万	-5.48%
03/16	1,496	1,507	1,475	1,478	-1.34%	368,600	967億428万	-5.5%
03/13	1,450	1,507	1,443	1,498	+2.32%	590,900	980億1286万	-5.07%
03/13	（空売り報告）Diversified Select Opportunities, LLC 318,200株（0.48%）-0.02%義務消失
03/13	（空売り報告）Barclays Capital Securities Ltd 334,300株（0.51%）再IN
03/12	1,484	1,484	1,462	1,464	-1.61%	426,800	957億8827万	-7.87%
03/11	1,470	1,525	1,465	1,488	+1.99%	889,000	973億5857万	-7.12%
03/11	（空売り報告）Diversified Select Opportunities, LLC 331,400株（0.5%）再IN
03/10	1,465	1,477	1,444	1,459	+0.55%	653,900	954億6112万	-9.55%
03/09	1,437	1,456	1,412	1,451	-3.72%	938,600	949億3769万	-10.87%
03/06	1,494	1,518	1,486	1,507	+0.2%	569,600	986億172万	-8.28%
03/05	1,483	1,525	1,480	1,504	+2.87%	432,400	984億544万	-9.23%
03/04	1,450	1,480	1,425	1,462	-0.2%	672,200	956億5741万	-12.51%
03/03	1,520	1,520	1,465	1,465	-4.81%	598,900	958億5370万	-13.16%
03/02	1,526	1,548	1,510	1,539	-0.9%	365,600	1006億9546万	-9.58%
02/27	1,555	1,561	1,541	1,553	+2.04%	388,900	1016億1146万	-9.29%
02/26	1,490	1,530	1,475	1,522	+1.94%	589,400	995億8316万	-11.51%
02/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 297,024株（0.45%）-0.13%義務消失
02/25	1,500	1,531	1,491	1,493	+1.36%	632,100	976億8572万	-13.75%
02/24	1,515	1,519	1,471	1,473	-3.47%	987,800	963億7713万	-15.49%
02/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 384,137株（0.58%）-0.04%
02/20	1,568	1,571	1,525	1,526	-3.48%	672,100	998億4488万	-13.05%
02/19	1,599	1,600	1,570	1,581	-0.5%	471,600	1034億4348万	-10.53%
02/18	1,612	1,613	1,587	1,589	-1.67%	530,500	1039億6691万	-10.48%
02/17	1,646	1,679	1,615	1,616	+0.62%	759,600	1057億3350万	-9.37%
02/16	1,649	1,655	1,601	1,606	-1.29%	764,000	1050億7921万	-10.33%
02/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 408,637株（0.62%）+0.12%
02/13	1,733	1,772	1,625	1,627	-10.75%	1,972,300	1064億5322万	-9.51%
02/13	（空売り報告）MERRILL LYNCH INTERNATIONAL 321,785株（0.49%）-0.03%義務消失
02/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 332,737株（0.5%）再IN
02/12	（IR情報）15:30 協業の進捗状況に関するお知らせ
02/12	（IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	1,835	1,851	1,813	1,823	+0.33%	545,000	1192億7734万	+1%
02/12	（空売り報告）MERRILL LYNCH INTERNATIONAL 342,890株（0.52%）再IN
02/10	1,786	1,828	1,784	1,817	+1.68%	305,900	1188億8476万	+0.66%
02/09	1,807	1,813	1,782	1,787	+0.73%	238,500	1169億2189万	-1%
02/06	1,798	1,798	1,765	1,774	-2.58%	354,900	1160億7131万	-1.88%
02/06	（空売り報告）MERRILL LYNCH INTERNATIONAL 326,495株（0.49%）-0.02%義務消失
02/05	1,785	1,836	1,777	1,821	+2.88%	356,400	1191億4648万	+0.5%
02/05	（空売り報告）MERRILL LYNCH INTERNATIONAL 336,695株（0.51%）+0.01%
02/04	1,783	1,794	1,762	1,770	-1.12%	250,900	1158億959万	-2.37%
02/03	1,801	1,813	1,785	1,790	+0.45%	235,100	1171億1817万	-1.54%
02/02	1,827	1,843	1,782	1,782	-2.78%	323,000	1165億9474万	-2.09%
01/30	1,830	1,840	1,806	1,833	+0.71%	282,200	1199億3163万	+0.55%
01/30	（空売り報告）MERRILL LYNCH INTERNATIONAL 328,225株（0.5%）再IN
01/29	1,827	1,827	1,785	1,820	-1.19%	308,300	1190億8105万	-0.16%
01/28	1,865	1,865	1,817	1,842	-1.23%	357,600	1205億2049万	+0.99%
01/27	1,865	1,874	1,835	1,865	+0.21%	354,300	1220億2536万	+2.25%
01/26	1,857	1,904	1,841	1,861	+0.54%	604,800	1217億6364万	+2.03%
01/23	（空売り報告）BNP Paribas Financial Markets SNC 209,830株（0.32%）-0.21%義務消失
01/22	（5%ルール）Capital Research and Management Company（4.65%）
01/22	（空売り報告）BNP Paribas Financial Markets SNC 347,230株（0.53%）-0.12%
01/22	（空売り報告）MERRILL LYNCH INTERNATIONAL 309,735株（0.47%）-0.06%義務消失
01/21	（空売り報告）MERRILL LYNCH INTERNATIONAL 352,035株（0.53%）-0.01%
01/20	（空売り報告）BNP Paribas Financial Markets SNC 431,430株（0.65%）-0.1%
01/20	（空売り報告）MERRILL LYNCH INTERNATIONAL 355,135株（0.54%）-0.02%

円谷フィールズ HD（2767）のイベントチャート

2026/01/26～2026/06/23

イベント情報＆株価推移

開示資料

決算

株式

チャート