| 2026 |
| 08/24 | 15,090 | 15,730 | 15,060 | 15,630 | +3.99% | 179,900 | 3890億9073万 | +5.31% |
| 08/21 | 15,010 | 15,170 | 14,830 | 15,030 | -1.18% | 176,100 | 3741億5443万 | +1.55% |
| 08/20 | 15,180 | 15,430 | 15,100 | 15,210 | +0.26% | 158,400 | 3786億3532万 | +2.84% |
| 08/20 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-0.61%義務消失 |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 414,653株（1.66%）+0.13% |
| 08/19 | 16,070 | 16,130 | 15,160 | 15,170 | -6.18% | 178,200 | 3776億3956万 | +2.69% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 383,153株（1.53%）+0.11% |
| 08/18 | 16,290 | 16,460 | 16,140 | 16,170 | -1.58% | 156,000 | 4025億3340万 | +9.56% |
| 08/18 | （空売り報告）Citigroup Global Markets Limited 151,905株（0.61%）+0.08% |
| 08/18 | （空売り報告）Barclays Capital Securities Ltd 354,553株（1.42%）+0.09% |
| 08/17 | 15,500 | 16,500 | 15,430 | 16,430 | +7.04% | 356,800 | 4090億580万 | +11.69% |
| 08/17 | （空売り報告）Citigroup Global Markets Limited 134,360株（0.53%）再IN |
| 08/14 | 14,980 | 15,470 | 14,900 | 15,350 | +4.56% | 272,500 | 3821億2045万 | +4.81% |
| 08/14 | （空売り報告）Citigroup Global Markets Limited 104,460株（0.41%）-0.13%義務消失 |
| 08/14 | （空売り報告）Barclays Capital Securities Ltd 331,253株（1.33%）-0.07% |
| 08/13 | 14,800 | 15,000 | 14,480 | 14,680 | +1.1% | 186,300 | 3654億4158万 | +0.44% |
| 08/13 | （空売り報告）Citigroup Global Markets Limited 135,660株（0.54%）再IN |
| 08/13 | （空売り報告）Barclays Capital Securities Ltd 350,753株（1.4%）-0.14% |
| 08/12 | 14,490 | 14,590 | 14,420 | 14,520 | +0.21% | 97,300 | 3614億5857万 | -0.69% |
| 08/10 | 14,510 | 14,640 | 14,340 | 14,490 | -0.75% | 128,600 | 3607億1175万 | -1.05% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 384,453株（1.54%）+0.24% |
| 08/07 | 15,000 | 15,030 | 14,340 | 14,600 | -3.12% | 251,300 | 3634億5007万 | -0.53% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 325,053株（1.3%）-0.18% |
| 08/06 | 15,280 | 15,350 | 15,010 | 15,070 | -1.05% | 157,200 | 3751億5018万 | +2.5% |
| 08/05 | 14,950 | 15,270 | 14,830 | 15,230 | +2.35% | 299,800 | 3791億3319万 | +3.49% |
| 08/04 | 14,530 | 14,940 | 14,270 | 14,880 | +1.16% | 273,500 | 3704億2035万 | +1.13% |
| 08/04 | （空売り報告）Barclays Capital Securities Ltd 368,753株（1.48%）-0.13% |
| 08/03 | 14,060 | 15,170 | 14,060 | 14,710 | +5.68% | 1,002,700 | 3661億8840万 | -0.1% |
| 08/03 | （空売り報告）Barclays Capital Securities Ltd 401,353株（1.61%）-0.1% |
| 07/31 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 07/31 | （IR情報）15:30 株式分割、定款の一部変更及び配当予想の修正等に関するお知らせ |
| 07/31 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | （IR情報）15:30 連結子会社との間の株式交換契約締結(簡易株式交換)のお知らせ |
| 07/31 | （IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 07/31 | （IR情報）15:30 (開示事項の経過)株式会社日本産業推進機構による当社株式の買収提案に関する当社の検討終了のお知らせ |
| 07/31 | 14,350 | 14,400 | 12,620 | 13,920 | -1.14% | 601,500 | 3465億2226万 | -5.63% |
| 07/31 | （空売り報告）Barclays Capital Securities Ltd 426,653株（1.71%）-0.29% |
| 07/30 | 14,000 | 14,180 | 13,880 | 14,080 | +1.08% | 176,500 | 3505億528万 | -5% |
| 07/30 | （空売り報告）Barclays Capital Securities Ltd 500,253株（2%）-0.12% |
| 07/29 | 14,200 | 14,260 | 13,810 | 13,930 | -2.38% | 354,200 | 3467億7120万 | -6.07% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 529,953株（2.12%）-0.12% |
| 07/28 | 14,610 | 14,720 | 14,220 | 14,270 | -3.52% | 306,800 | 3552億3511万 | -3.83% |
| 07/28 | （空売り報告）Barclays Capital Securities Ltd 558,253株（2.24%）-0.11% |
| 07/27 | 14,640 | 14,820 | 14,540 | 14,790 | +0.54% | 194,300 | 3681億7990万 | -0.4% |
| 07/27 | （空売り報告）Barclays Capital Securities Ltd 585,153株（2.35%）-0.08% |
| 07/24 | 14,930 | 14,980 | 14,640 | 14,710 | -1.01% | 141,800 | 3661億8840万 | -0.88% |
| 07/24 | （空売り報告）Barclays Capital Securities Ltd 605,153株（2.43%）+0.65% |
| 07/23 | 14,450 | 14,900 | 14,450 | 14,860 | +2.55% | 281,000 | 3699億2247万 | +0.24% |
| 07/23 | （空売り報告）Barclays Capital Securities Ltd 443,753株（1.78%）-0.65% |
| 07/22 | 14,590 | 14,690 | 14,450 | 14,490 | +0.56% | 116,600 | 3607億1175万 | -2.09% |
| 07/21 | 14,490 | 14,600 | 14,280 | 14,410 | -0.07% | 157,200 | 3587億2024万 | -2.61% |
| 07/17 | 14,360 | 14,540 | 14,110 | 14,420 | -1.03% | 334,200 | 3589億6918万 | -2.48% |
| 07/17 | （空売り報告）Barclays Capital Securities Ltd 605,126株（2.43%）+0.52% |
| 07/16 | 14,730 | 14,840 | 14,560 | 14,570 | -1.49% | 115,100 | 3627億326万 | -1.35% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 477,926株（1.91%）+0.11% |
| 07/15 | 14,850 | 14,930 | 14,720 | 14,790 | 0% | 183,100 | 3681億7990万 | +0.26% |
| 07/14 | 14,790 | 14,830 | 14,570 | 14,790 | -0.2% | 110,800 | 3681億7990万 | +0.34% |
| 07/14 | （空売り報告）Barclays Capital Securities Ltd 448,726株（1.8%）+0.06% |
| 07/13 | 15,020 | 15,050 | 14,530 | 14,820 | -0.94% | 172,600 | 3689億2672万 | +0.51% |
| 07/10 | 14,930 | 15,070 | 14,800 | 14,960 | +1.01% | 144,200 | 3724億1186万 | +1.63% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 433,626株（1.74%）+0.1% |
| 07/09 | 14,520 | 14,810 | 14,510 | 14,810 | +1.58% | 153,200 | 3686億7778万 | +0.73% |
| 07/08 | 14,820 | 14,860 | 14,530 | 14,580 | -1.69% | 184,300 | 3629億5220万 | -0.63% |
| 07/07 | 15,000 | 15,110 | 14,830 | 14,830 | -1.79% | 276,000 | 3691億7566万 | +1.24% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 410,526株（1.64%）-0.09% |
| 07/06 | 15,390 | 15,410 | 15,050 | 15,100 | -1.5% | 107,700 | 3758億9699万 | +3.39% |
| 07/03 | （IR情報）15:30 取締役に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 07/03 | 15,010 | 15,390 | 15,010 | 15,330 | +0.86% | 136,300 | 3816億2258万 | +5.25% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 432,826株（1.73%）+0.08% |
| 07/02 | 15,270 | 15,400 | 14,990 | 15,200 | -1.36% | 149,300 | 3783億8638万 | +4.96% |
| 07/01 | 15,250 | 15,480 | 15,250 | 15,410 | +1.38% | 149,600 | 3836億1408万 | +7% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 411,226株（1.65%）-0.08% |
| 06/30 | 15,150 | 15,220 | 14,980 | 15,200 | +0.46% | 99,300 | 3783億8638万 | +6.19% |
| 06/29 | 15,200 | 15,310 | 14,990 | 15,130 | -1.37% | 162,000 | 3766億4381万 | +6.35% |
| 06/26 | 15,540 | 15,590 | 15,060 | 15,340 | -2.36% | 223,500 | 3818億7152万 | +8.36% |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 432,226株（1.73%）+0.08% |
| 06/25 | 15,540 | 15,940 | 15,370 | 15,710 | +9.78% | 541,000 | 3910億8224万 | +11.67% |
| 06/25 | （IR情報）8:30 当社に関する一部報道について |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 410,926株（1.65%）+0.27% |
| 06/24 | （IR情報）15:30 投資単位の引下げに関する考え方及び方針等について |
| 06/24 | 13,920 | 14,480 | 13,770 | 14,310 | +1.35% | 116,700 | 3562億3086万 | +2.43% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 343,826株（1.38%）+0.76% |
| 06/23 | 14,650 | 14,650 | 14,070 | 14,120 | -2.96% | 95,600 | 3515億103万 | +1.39% |
| 06/22 | 14,680 | 14,760 | 14,450 | 14,550 | -0.07% | 64,700 | 3622億538万 | +4.57% |
| 06/19 | 14,500 | 14,680 | 14,280 | 14,560 | +1.68% | 168,700 | 3624億5432万 | +4.91% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 154,626株（0.62%）-0.14% |
| 06/18 | 14,350 | 14,410 | 14,230 | 14,320 | +0.49% | 118,500 | 3564億7980万 | +3.45% |
| 06/17 | 14,480 | 14,480 | 14,110 | 14,250 | -0.97% | 117,000 | 3547億3723万 | +3.06% |
| 06/16 | 14,100 | 14,430 | 14,060 | 14,390 | +1.55% | 136,300 | 3582億2237万 | +4.26% |
| 06/16 | （空売り報告）Barclays Capital Securities Ltd 189,426株（0.76%）-0.12% |
| 06/15 | 14,240 | 14,400 | 14,030 | 14,170 | +1.36% | 131,200 | 3527億4572万 | +2.86% |
| 06/12 | 14,050 | 14,320 | 13,970 | 13,980 | -1.2% | 190,200 | 3480億1589万 | +1.63% |
| 06/12 | （空売り報告）BNP Paribas Financial Markets SNC 101,029株（0.4%）-0.36%義務消失 |
| 06/11 | 14,000 | 14,410 | 13,930 | 14,150 | -2.35% | 190,000 | 3522億4785万 | +3.1% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 219,700株（0.88%）-0.11% |
| 06/10 | 14,920 | 14,950 | 14,420 | 14,490 | -2.88% | 267,000 | 3607億1175万 | +5.73% |
| 06/09 | 14,370 | 15,000 | 14,110 | 14,920 | +5.14% | 314,900 | 3714億1610万 | +9.45% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 246,600株（0.99%）-0.08% |
| 06/08 | 13,960 | 14,250 | 13,730 | 14,190 | -2.21% | 255,500 | 3532億4360万 | +5.03% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 267,700株（1.07%）-0.15% |
| 06/05 | 14,140 | 14,630 | 14,000 | 14,510 | +3.27% | 313,900 | 3612億963万 | +8.15% |
| 06/05 | （空売り報告）Barclays Capital Securities Ltd 305,200株（1.22%）-0.17% |
| 06/04 | 14,100 | 14,180 | 13,840 | 14,050 | +0.43% | 200,400 | 3497億5846万 | +5.58% |
| 06/03 | 13,800 | 14,080 | 13,530 | 13,990 | +1.75% | 141,400 | 3482億6483万 | +5.85% |
| 06/02 | 14,010 | 14,100 | 13,700 | 13,750 | -2.55% | 273,100 | 3422億9031万 | +5.12% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 347,100株（1.39%）-0.05% |
| 06/01 | 14,210 | 14,250 | 13,570 | 14,110 | +6.57% | 457,400 | 3512億5209万 | +8.59% |
| 06/01 | （空売り報告）BNP Paribas Financial Markets SNC 190,929株（0.76%）-0.2% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 358,500株（1.44%）-0.37% |
| 05/29 | 13,210 | 13,570 | 13,210 | 13,240 | +0.23% | 139,700 | 3295億9445万 | +2.68% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 453,000株（1.81%）-0.15% |
| 05/28 | 13,220 | 13,280 | 12,920 | 13,210 | -0.08% | 209,500 | 3288億4763万 | +2.96% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 488,600株（1.96%）+0.66% |
| 05/27 | 13,050 | 13,310 | 12,960 | 13,220 | +1.69% | 149,500 | 3290億9657万 | +3.56% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 323,800株（1.3%）再IN |
| 05/26 | 13,270 | 13,320 | 12,880 | 13,000 | -2.99% | 145,300 | 3236億1993万 | +2.35% |
| 05/26 | （空売り報告）BNP Paribas Financial Markets SNC 240,629株（0.96%）新規 |
| 05/25 | 13,290 | 13,750 | 13,190 | 13,400 | +2.21% | 187,300 | 3335億7746万 | +5.96% |
| 05/22 | （5%ルール）ゴールドマン・サックス・インターナショナル(Gol…（4.63%） |
| 05/22 | 13,210 | 13,240 | 12,850 | 13,110 | -1.35% | 202,600 | 3263億5825万 | +4.26% |
| 05/21 | 13,250 | 13,370 | 13,180 | 13,290 | +0.76% | 164,200 | 3308億3914万 | +6.2% |
| 05/20 | 13,670 | 13,750 | 13,110 | 13,190 | -4.49% | 280,800 | 3283億4976万 | +5.98% |
| 05/19 | 13,690 | 13,850 | 13,620 | 13,810 | +0.95% | 375,700 | 3437億8394万 | +11.52% |
| 05/18 | （5%ルール）三菱UFJアセットマネジメント（0.57%）三菱UFJモルガン・スタンレー証券（0.91%）三菱UFJ信託銀行（2.17%）三菱UFJ銀行（1.75%） |
| 05/18 | 13,900 | 13,970 | 13,510 | 13,680 | +0.44% | 219,500 | 3405億4774万 | +11.29% |
| 05/15 | 14,100 | 14,100 | 13,400 | 13,620 | -2.44% | 226,400 | 3390億5411万 | +11.58% |
| 05/14 | 13,610 | 14,160 | 13,390 | 13,960 | +2.57% | 597,000 | 3475億1802万 | +15.15% |
| 05/13 | （IR情報）16:00 事業計画策定に関するお知らせ |
| 05/13 | （IR情報）16:00 株主提案に対する当社取締役会の意見に関するお知らせ |
| 05/13 | 13,740 | 13,780 | 13,580 | 13,610 | -1.02% | 154,700 | 3388億517万 | +13.17% |
| 05/13 | （空売り報告）Citigroup Global Markets Limited 117,981株（0.47%）-0.07%義務消失 |
| 05/12 | 13,770 | 13,770 | 13,510 | 13,750 | +0.51% | 196,200 | 3422億9031万 | +15.14% |
| 05/12 | （空売り報告）Citigroup Global Markets Limited 136,381株（0.54%）-0.11% |
| 05/11 | 13,390 | 13,820 | 12,930 | 13,680 | +3.64% | 658,600 | 3405億4774万 | +15.4% |
| 05/11 | （空売り報告）Citigroup Global Markets Limited 163,681株（0.65%）-0.33% |
| 05/08 | 13,770 | 14,030 | 13,190 | 13,200 | -3.3% | 745,300 | 3285億9870万 | +12.2% |
| 05/08 | （空売り報告）Citigroup Global Markets Limited 244,781株（0.98%）-0.17% |
| 05/07 | 13,260 | 14,170 | 12,950 | 13,650 | +7.82% | 1,015,100 | 3398億92万 | +16.7% |
| 05/07 | （空売り報告）Citigroup Global Markets Limited 286,881株（1.15%）-0.24% |
| 05/01 | 11,950 | 12,710 | 11,920 | 12,660 | +6.39% | 671,600 | 3151億5602万 | +9.02% |
| 05/01 | （空売り報告）Citigroup Global Markets Limited 348,281株（1.39%）-0.06% |
| 04/30 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | （IR情報）15:30 MMホールディングス株式会社による株式会社牧野フライス製作所株式(証券コード:6135)に対する公開買付けの不実施に関するお知らせ |
| 04/30 | （IR情報）15:30 (開示事項の経過)MMホールディングス株式会社による当社株式に対する公開買付けの不実施に関するお知らせ |
| 04/30 | （IR情報）15:30 配当予想の修正(復配)に関するお知らせ |
| 04/30 | 11,730 | 11,940 | 11,730 | 11,900 | +0.85% | 182,700 | 2962億3670万 | +2.85% |
| 04/28 | 11,750 | 11,800 | 11,640 | 11,800 | 0% | 231,300 | 2937億4732万 | +2.14% |
| 04/28 | （空売り報告）Citigroup Global Markets Limited 361,981株（1.45%）+0.23% |
| 04/27 | 11,840 | 11,840 | 11,640 | 11,800 | +0.08% | 301,100 | 2937億4732万 | +2.24% |
| 04/27 | （空売り報告）Citigroup Global Markets Limited 305,805株（1.22%）+0.03% |
| 04/24 | 11,760 | 11,880 | 11,700 | 11,790 | +11.54% | 982,900 | 2934億9838万 | +2.28% |
| 04/24 | （空売り報告）Citigroup Global Markets Limited 296,305株（1.19%）-0.1% |
| 04/23 | 10,720 | 10,870 | 10,370 | 10,570 | -8.8% | 1,918,400 | 2631億2789万 | -8.24% |
| 04/23 | （IR情報）8:40 (開示事項の経過)MMホールディングス株式会社による当社株式に対する公開買付け実施に向けた進捗状況等のお知らせ |
| 04/23 | （IR情報）8:40 MMホールディングス株式会社による株式会社牧野フライス製作所株式(証券コード:6135)に対する公開買付けの実施に向けた進捗状況等のお知らせ |
| 04/22 | 11,620 | 11,630 | 11,590 | 11,590 | -0.26% | 37,200 | 2885億1961万 | +0.26% |
| 04/22 | （空売り報告）Citigroup Global Markets Limited 322,805株（1.29%）-0.01% |
| 04/21 | 11,620 | 11,630 | 11,610 | 11,620 | -0.09% | 58,600 | 2892億6643万 | +0.53% |
| 04/20 | 11,620 | 11,640 | 11,600 | 11,630 | 0% | 104,900 | 2895億1537万 | +0.65% |
| 04/17 | 11,610 | 11,630 | 11,600 | 11,630 | +0.26% | 87,600 | 2895億1537万 | +0.68% |
| 04/16 | 11,610 | 11,610 | 11,580 | 11,600 | -0.09% | 43,000 | 2887億6855万 | +0.46% |
| 04/15 | 11,610 | 11,650 | 11,580 | 11,610 | 0% | 166,700 | 2890億1749万 | +0.58% |
| 04/14 | 11,590 | 11,610 | 11,580 | 11,610 | +0.17% | 81,600 | 2890億1749万 | +0.62% |
| 04/13 | 11,580 | 11,590 | 11,550 | 11,590 | -0.09% | 118,000 | 2885億1961万 | +0.51% |
| 04/10 | （IR情報）17:00 MMホールディングス株式会社による株式会社牧野フライス製作所株式(証券コード:6135)に対する公開買付けの実施に向けた進捗状況等のお知らせ |
| 04/10 | 11,620 | 11,630 | 11,590 | 11,600 | -0.09% | 126,700 | 2887億6855万 | +0.61% |
| 04/09 | 11,560 | 11,610 | 11,550 | 11,610 | +0.61% | 110,800 | 2890億1749万 | +0.7% |
| 04/08 | 11,570 | 11,570 | 11,540 | 11,540 | 0% | 108,000 | 2872億7492万 | +0.1% |
| 04/07 | 11,530 | 11,560 | 11,520 | 11,540 | +0.09% | 87,200 | 2872億7492万 | +0.08% |
| 04/06 | 11,550 | 11,560 | 11,520 | 11,530 | -0.09% | 38,300 | 2870億2598万 | -0.05% |
| 04/03 | 11,550 | 11,550 | 11,520 | 11,540 | +0.35% | 132,900 | 2872億7492万 | 0% |
| 04/02 | 11,560 | 11,580 | 11,480 | 11,500 | -0.52% | 117,400 | 2862億7917万 | -0.37% |
| 04/01 | 11,510 | 11,560 | 11,490 | 11,560 | +0.87% | 85,800 | 2877億7280万 | +0.1% |
| 03/31 | 11,480 | 11,490 | 11,440 | 11,460 | -0.35% | 96,500 | 2852億8341万 | -0.8% |
| 03/30 | 11,470 | 11,500 | 11,470 | 11,500 | -0.43% | 134,700 | 2862億7917万 | -0.54% |
| 03/26 | （空売り報告）Citigroup Global Markets Limited 323,663株（1.3%）+0.09% |
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。
