| 2026 |
| 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% |
| 06/15 | 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 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 | （IR情報）16:00 事業計画策定に関するお知らせ |
| 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 配当予想の修正(復配)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 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 2026年3月期決算短信〔日本基準〕(連結) |
| 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 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 |
| 04/23 | （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 |
| 04/22 | 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% |
| 03/27 | 11,510 | 11,550 | 11,480 | 11,550 | -0.17% | 142,100 | 2875億2386万 | -0.16% |
| 03/26 | 11,490 | 11,570 | 11,480 | 11,570 | +0.78% | 120,000 | 2880億2174万 | -0.03% |
| 03/26 | （空売り報告）Citigroup Global Markets Limited 323,663株（1.3%）+0.09% |
| 03/25 | 11,530 | 11,540 | 11,480 | 11,480 | -0.17% | 74,100 | 2857億8129万 | -0.85% |
| 03/24 | 11,480 | 11,520 | 11,460 | 11,500 | +0.44% | 55,400 | 2862億7917万 | -0.74% |
| 03/23 | 11,520 | 11,530 | 11,440 | 11,450 | -1.29% | 107,300 | 2850億3447万 | -1.23% |
| 03/23 | （空売り報告）Citigroup Global Markets Limited 303,263株（1.21%）+0.11% |
| 03/19 | 11,550 | 11,600 | 11,540 | 11,600 | 0% | 79,400 | 2887億6855万 | -0.02% |
| 03/18 | 11,550 | 11,610 | 11,540 | 11,600 | +0.43% | 61,800 | 2887億6855万 | -0.04% |
| 03/17 | 11,530 | 11,580 | 11,530 | 11,550 | +0.26% | 55,400 | 2875億2386万 | -0.5% |
| 03/16 | 11,520 | 11,540 | 11,520 | 11,520 | -0.09% | 95,800 | 2867億7704万 | -0.8% |
| 03/13 | 11,520 | 11,550 | 11,520 | 11,530 | 0% | 125,700 | 2870億2598万 | -0.76% |
| 03/12 | 11,510 | 11,530 | 11,510 | 11,530 | +0.26% | 60,700 | 2870億2598万 | -0.8% |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 274,943株（1.1%）+0.02% |
| 03/11 | 11,500 | 11,530 | 11,490 | 11,500 | +0.17% | 69,800 | 2862億7917万 | -1.1% |
| 03/10 | 11,510 | 11,510 | 11,430 | 11,480 | +0.35% | 82,000 | 2857億8129万 | -1.34% |
| 03/10 | （空売り報告）Citigroup Global Markets Limited 270,183株（1.08%）+0.17% |
| 03/09 | 11,510 | 11,520 | 11,440 | 11,440 | -1.12% | 242,800 | 2847億8554万 | -1.65% |
| 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% |
| 03/05 | （空売り報告）Citigroup Global Markets Limited 226,916株（0.91%）+0.16% |
| 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 業績予想の修正に関するお知らせ |
| 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 | 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 | （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 | （空売り報告）Citigroup Global Markets Limited 243,789株（0.97%）+0.17% |
| 01/21 | （空売り報告）Citigroup Global Markets Limited 199,489株（0.8%）+0.02% |
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。
