| 2026 |
| 03/06 | 11,570 | 11,590 | 11,560 | 11,570 | -0.09% | 35,300 | 2880億2174万 | -0.49% |
| 03/05 | 11,600 | 11,600 | 11,560 | 11,580 | 0% | 67,400 | 2882億7067万 | -0.24% |
| 03/04 | 11,620 | 11,620 | 11,530 | 11,580 | -0.34% | 225,400 | 2882億7067万 | -0.1% |
| 03/03 | 11,630 | 11,640 | 11,600 | 11,620 | -0.26% | 134,000 | 2892億6643万 | +0.39% |
| 03/02 | 11,620 | 11,650 | 11,620 | 11,650 | +0.17% | 123,000 | 2900億1324万 | +0.78% |
| 02/27 | 11,630 | 11,630 | 11,620 | 11,630 | +0.09% | 91,900 | 2895億1537万 | +0.78% |
| 02/27 | （空売り報告）Citigroup Global Markets Limited 187,889株（0.75%）+0.07% |
| 02/26 | 11,640 | 11,650 | 11,620 | 11,620 | -0.26% | 183,600 | 2892億6643万 | +0.89% |
| 02/25 | 11,660 | 11,660 | 11,650 | 11,650 | -0.09% | 67,500 | 2900億1324万 | +1.44% |
| 02/24 | 11,680 | 11,680 | 11,650 | 11,660 | -0.17% | 188,000 | 2902億6218万 | +1.81% |
| 02/24 | （空売り報告）Citigroup Global Markets Limited 170,179株（0.68%）-0.39% |
| 02/20 | 11,690 | 11,690 | 11,660 | 11,680 | -0.09% | 139,300 | 2907億6006万 | +2.27% |
| 02/19 | 11,680 | 11,690 | 11,670 | 11,690 | +0.09% | 130,500 | 2910億900万 | +2.69% |
| 02/18 | 11,680 | 11,680 | 11,670 | 11,680 | +0.09% | 196,900 | 2907億6006万 | +2.93% |
| 02/17 | 11,680 | 11,680 | 11,660 | 11,670 | -0.09% | 88,900 | 2905億1112万 | +3.17% |
| 02/16 | 11,680 | 11,690 | 11,660 | 11,680 | +0.09% | 239,900 | 2907億6006万 | +3.56% |
| 02/16 | （空売り報告）Citigroup Global Markets Limited 266,634株（1.07%）-0.03% |
| 02/13 | 11,680 | 11,700 | 11,660 | 11,670 | -0.09% | 153,800 | 2905億1112万 | +3.81% |
| 02/13 | （空売り報告）Citigroup Global Markets Limited 274,134株（1.1%）+0.01% |
| 02/12 | 11,680 | 11,690 | 11,660 | 11,680 | +0.17% | 175,800 | 2907億6006万 | +4.15% |
| 02/12 | （空売り報告）Citigroup Global Markets Limited 273,534株（1.09%）-0.06% |
| 02/10 | 11,680 | 11,690 | 11,660 | 11,660 | -0.26% | 164,100 | 2902億6218万 | +4.24% |
| 02/09 | 11,670 | 11,700 | 11,660 | 11,690 | +0.26% | 206,500 | 2910億900万 | +4.75% |
| 02/06 | （5%ルール）ゴールドマン・サックス・インターナショナル(Gol…（7.91%） |
| 02/06 | 11,660 | 11,660 | 11,650 | 11,660 | 0% | 99,700 | 2902億6218万 | +4.72% |
| 02/05 | 11,660 | 11,680 | 11,650 | 11,660 | +0.09% | 278,800 | 2902億6218万 | +4.98% |
| 02/05 | （空売り報告）Citigroup Global Markets Limited 287,634株（1.15%）-0.12% |
| 02/04 | 11,660 | 11,680 | 11,650 | 11,650 | -0.09% | 268,800 | 2900億1324万 | +5.16% |
| 02/03 | 11,690 | 11,690 | 11,640 | 11,660 | -0.17% | 421,500 | 2902億6218万 | +5.54% |
| 02/02 | 11,630 | 11,700 | 11,610 | 11,680 | +2.64% | 343,700 | 2907億6006万 | +6.03% |
| 01/30 | （IR情報）17:15 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 |
| 01/30 | （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) |
| 01/30 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 01/30 | 11,320 | 11,430 | 11,310 | 11,380 | +0.44% | 174,900 | 2832億9191万 | +3.59% |
| 01/30 | （空売り報告）Citigroup Global Markets Limited 317,734株（1.27%）-0.18% |
| 01/29 | 11,100 | 11,580 | 11,010 | 11,330 | +2.07% | 388,200 | 2820億4721万 | +3.32% |
| 01/28 | 11,130 | 11,170 | 11,080 | 11,100 | -0.54% | 115,400 | 2763億2163万 | +1.37% |
| 01/27 | 11,120 | 11,190 | 11,090 | 11,160 | 0% | 64,100 | 2778億1526万 | +2.01% |
| 01/26 | 11,170 | 11,200 | 11,100 | 11,160 | -0.89% | 84,400 | 2778億1526万 | +2.09% |
| 01/26 | （空売り報告）Citigroup Global Markets Limited 363,134株（1.45%）+0.06% |
| 01/23 | 11,150 | 11,280 | 11,110 | 11,260 | +1.08% | 144,200 | 2803億464万 | +3.09% |
| 01/23 | （空売り報告）Citigroup Global Markets Limited 347,334株（1.39%）+0.42% |
| 01/22 | （5%ルール）ゴールドマン・サックス・インターナショナル(Gol…（6.89%） |
| 01/22 | 11,070 | 11,170 | 11,070 | 11,140 | +0.63% | 118,700 | 2773億1738万 | +2.1% |
| 01/22 | （空売り報告）Citigroup Global Markets Limited 243,789株（0.97%）+0.17% |
| 01/21 | 10,830 | 11,240 | 10,830 | 11,070 | +2.5% | 351,300 | 2755億7481万 | +1.6% |
| 01/21 | （空売り報告）Citigroup Global Markets Limited 199,489株（0.8%）+0.02% |
| 01/20 | 10,870 | 10,880 | 10,800 | 10,800 | -0.55% | 135,200 | 2688億5348万 | -0.78% |
| 01/19 | 10,860 | 10,930 | 10,830 | 10,860 | +0.09% | 102,600 | 2703億4711万 | -0.19% |
| 01/19 | （空売り報告）Citigroup Global Markets Limited 196,567株（0.78%）-0.03% |
| 01/16 | （IR情報）11:00 (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 |
| 01/16 | 10,800 | 11,130 | 10,800 | 10,850 | +0.84% | 588,300 | 2700億9817万 | -0.22% |
| 01/16 | （空売り報告）Citigroup Global Markets Limited 203,167株（0.81%）再IN |
| 01/15 | 10,780 | 10,800 | 10,690 | 10,760 | -0.37% | 146,700 | 2678億5772万 | -0.94% |
| 01/14 | 10,820 | 10,880 | 10,770 | 10,800 | +0.47% | 163,200 | 2688億5348万 | -0.53% |
| 01/13 | 10,800 | 10,800 | 10,660 | 10,750 | -0.83% | 210,100 | 2676億879万 | -1.03% |
| 01/09 | 10,840 | 10,930 | 10,780 | 10,840 | +0.65% | 441,500 | 2698億4923万 | -0.28% |
| 01/08 | 11,000 | 11,020 | 10,600 | 10,770 | -2.09% | 585,900 | 2681億666万 | -0.98% |
| 01/07 | 10,980 | 11,030 | 10,970 | 11,000 | +0.36% | 214,300 | 2738億3225万 | +1.03% |
| 01/06 | 11,000 | 11,020 | 10,920 | 10,960 | -0.45% | 124,000 | 2728億3649万 | +0.63% |
| 01/05 | 11,070 | 11,110 | 11,000 | 11,010 | -0.27% | 97,900 | 2740億8118万 | +1.08% |
| 2025 |
| 12/30 | 10,980 | 11,050 | 10,960 | 11,040 | +0.55% | 98,700 | 2748億2800万 | +1.38% |
| 12/29 | 10,920 | 10,990 | 10,920 | 10,980 | +0.37% | 146,400 | 2733億3437万 | +0.95% |
| 12/26 | 10,920 | 10,950 | 10,900 | 10,940 | +0.46% | 82,900 | 2723億3862万 | +0.46% |
| 12/25 | 10,880 | 10,900 | 10,880 | 10,890 | +0.18% | 28,600 | 2710億9392万 | -0.14% |
| 12/24 | 10,910 | 10,920 | 10,870 | 10,870 | -0.55% | 66,000 | 2705億9605万 | -0.48% |
| 12/23 | 10,910 | 10,930 | 10,870 | 10,930 | +0.37% | 64,400 | 2720億8968万 | -0.09% |
| 12/22 | 10,930 | 10,950 | 10,890 | 10,890 | -0.18% | 65,500 | 2710億9392万 | -0.61% |
| 12/19 | 10,870 | 10,970 | 10,870 | 10,910 | +0.37% | 153,400 | 2715億9180万 | -0.61% |
| 12/18 | 10,930 | 10,960 | 10,820 | 10,870 | -0.46% | 99,100 | 2705億9605万 | -1.15% |
| 12/17 | 10,950 | 10,970 | 10,910 | 10,920 | -0.27% | 65,900 | 2718億4074万 | -0.9% |
| 12/16 | 10,980 | 11,010 | 10,950 | 10,950 | -0.27% | 124,300 | 2725億8755万 | -0.82% |
| 12/15 | 10,910 | 11,070 | 10,850 | 10,980 | +1.95% | 273,000 | 2733億3437万 | -0.68% |
| 12/12 | （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実施に向けた進捗状況等のお知らせ |
| 12/12 | （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実施に向けた進捗状況等のお知らせ |
| 12/12 | 10,810 | 10,850 | 10,730 | 10,770 | -0.09% | 68,000 | 2681億666万 | -2.7% |
| 12/11 | 10,760 | 10,790 | 10,710 | 10,780 | +0.75% | 87,300 | 2683億5560万 | -2.8% |
| 12/10 | 10,770 | 10,800 | 10,670 | 10,700 | +0.09% | 154,700 | 2663億6409万 | -3.7% |
| 12/09 | 10,600 | 10,750 | 10,570 | 10,690 | +1.42% | 145,700 | 2661億1516万 | -3.96% |
| 12/08 | 10,660 | 10,660 | 10,510 | 10,540 | -1.22% | 144,500 | 2623億8108万 | -5.49% |
| 12/05 | 10,900 | 10,900 | 10,570 | 10,670 | -2.11% | 171,000 | 2656億1728万 | -4.54% |
| 12/04 | 10,930 | 10,970 | 10,880 | 10,900 | -0.55% | 50,000 | 2713億4286万 | -2.72% |
| 12/03 | 11,000 | 11,080 | 10,960 | 10,960 | -0.36% | 105,500 | 2728億3649万 | -2.34% |
| 12/02 | 11,060 | 11,060 | 10,960 | 11,000 | -0.54% | 91,500 | 2738億3225万 | -2.13% |
| 12/01 | 11,080 | 11,120 | 11,030 | 11,060 | 0% | 45,200 | 2753億2588万 | -1.69% |
| 11/28 | 11,000 | 11,070 | 11,000 | 11,060 | +0.55% | 43,700 | 2753億2588万 | -1.77% |
| 11/27 | 10,990 | 11,030 | 10,970 | 11,000 | +0.36% | 61,200 | 2738億3225万 | -2.37% |
| 11/26 | 10,760 | 10,990 | 10,660 | 10,960 | +2.43% | 262,200 | 2728億3649万 | -2.81% |
| 11/25 | 11,280 | 11,340 | 10,660 | 10,700 | -5.48% | 485,000 | 2663億6409万 | -5.2% |
| 11/21 | （5%ルール）ゴールドマン・サックス・インターナショナル(Gol…（5.09%）ゴールドマン・サックス証券（0.05%） |
| 11/21 | （5%ルール）UBS Asset Management (Americas) LLC.（0.87%）UBS Fund Management (Switzerland) AG（0.22%）UBS Securities LLC（0%）ユービーエス・エイ・ジー(銀行)（3.54%） |
| 11/21 | 11,310 | 11,360 | 11,310 | 11,320 | +0.09% | 82,400 | 2817億9828万 | +0.11% |
| 11/20 | 11,310 | 11,340 | 11,310 | 11,310 | -0.09% | 51,900 | 2815億4934万 | +0.07% |
| 11/19 | 11,310 | 11,350 | 11,310 | 11,320 | 0% | 82,900 | 2817億9828万 | +0.2% |
| 11/18 | 11,310 | 11,350 | 11,290 | 11,320 | -0.18% | 59,800 | 2817億9828万 | +0.21% |
| 11/17 | 11,390 | 11,390 | 11,340 | 11,340 | -0.44% | 38,900 | 2822億9615万 | +0.38% |
| 11/14 | 11,410 | 11,420 | 11,380 | 11,390 | -0.18% | 37,000 | 2835億4084万 | +0.8% |
| 11/13 | 11,430 | 11,430 | 11,390 | 11,410 | -0.09% | 28,900 | 2840億3872万 | +0.96% |
| 11/12 | 11,420 | 11,440 | 11,400 | 11,420 | -0.17% | 53,700 | 2842億8766万 | +1.05% |
| 11/11 | 11,350 | 11,440 | 11,340 | 11,440 | +0.97% | 112,100 | 2847億8554万 | +1.23% |
| 11/10 | （5%ルール）UBS Asset Management (Americas) LLC.（0.99%）UBS Europe SE（0.01%）UBS Fund Management (Switzerland) AG（0.22%）UBS Securities LLC（0.17%）ユービーエス・エイ・ジー(銀行)（4.65%） |
| 11/10 | 11,340 | 11,360 | 11,330 | 11,330 | 0% | 45,200 | 2820億4721万 | +0.26% |
| 11/07 | 11,310 | 11,350 | 11,310 | 11,330 | +0.18% | 35,000 | 2820億4721万 | +0.23% |
| 11/06 | 11,310 | 11,360 | 11,300 | 11,310 | +0.09% | 249,200 | 2815億4934万 | +0.01% |
| 11/05 | 11,270 | 11,310 | 11,250 | 11,300 | +0.89% | 275,700 | 2813億40万 | -0.13% |
| 11/04 | 11,230 | 11,270 | 11,180 | 11,200 | 0% | 197,800 | 2788億1101万 | -1.08% |
| 10/31 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/31 | 11,190 | 11,280 | 11,180 | 11,200 | 0% | 120,900 | 2788億1101万 | -1.18% |
| 10/30 | 11,350 | 11,350 | 11,200 | 11,200 | -1.32% | 249,100 | 2788億1101万 | -1.29% |
| 10/29 | 11,350 | 11,360 | 11,330 | 11,350 | 0% | 68,400 | 2825億4509万 | -0.07% |
| 10/28 | 11,350 | 11,360 | 11,330 | 11,350 | -0.09% | 85,100 | 2825億4509万 | -0.12% |
| 10/27 | 11,280 | 11,370 | 11,260 | 11,360 | +0.71% | 86,400 | 2827億9403万 | -0.11% |
| 10/24 | 11,280 | 11,280 | 11,220 | 11,280 | +0.09% | 51,100 | 2808億252万 | -0.87% |
| 10/23 | 11,250 | 11,270 | 11,240 | 11,270 | +0.09% | 46,800 | 2805億5358万 | -1.04% |
| 10/22 | 11,250 | 11,260 | 11,240 | 11,260 | +0.09% | 100,900 | 2803億464万 | -1.22% |
| 10/21 | 11,210 | 11,270 | 11,210 | 11,250 | +0.27% | 98,600 | 2800億5571万 | -1.41% |
| 10/20 | 11,220 | 11,220 | 11,200 | 11,220 | +0.18% | 37,300 | 2793億889万 | -1.77% |
| 10/17 | 11,200 | 11,230 | 11,180 | 11,200 | 0% | 121,600 | 2788億1101万 | -2.05% |
| 10/16 | 11,240 | 11,270 | 11,190 | 11,200 | +0.27% | 218,100 | 2788億1101万 | -2.17% |
| 10/15 | 11,290 | 11,300 | 11,170 | 11,170 | -1.15% | 179,200 | 2780億6420万 | -2.56% |
| 10/14 | 11,350 | 11,360 | 11,300 | 11,300 | -0.44% | 195,300 | 2813億40万 | -1.57% |
| 10/10 | 11,400 | 11,410 | 11,350 | 11,350 | -0.44% | 179,500 | 2825億4509万 | -1.23% |
| 10/09 | 11,410 | 11,420 | 11,400 | 11,400 | -0.18% | 72,500 | 2837億8978万 | -0.89% |
| 10/08 | 11,430 | 11,430 | 11,410 | 11,420 | 0% | 59,500 | 2842億8766万 | -0.76% |
| 10/07 | 11,420 | 11,430 | 11,410 | 11,420 | 0% | 97,000 | 2842億8766万 | -0.81% |
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。
