| 2026 |
| 07/13 | 3,585 | 3,610 | 3,395 | 3,430 | -3.52% | 210,300 | 814億3454万 | -9.24% |
| 07/10 | 3,555 | 3,620 | 3,540 | 3,555 | +1.86% | 135,200 | 844億227万 | -6% |
| 07/09 | 3,605 | 3,630 | 3,490 | 3,490 | -3.06% | 184,800 | 828億5905万 | -7.77% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 409,400株（1.72%）+0.03% |
| 07/08 | 3,850 | 3,855 | 3,600 | 3,600 | -7.22% | 243,400 | 854億7066万 | -4.84% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 401,400株（1.69%）+0.29% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 117,394株（0.49%）-0.05%義務消失 |
| 07/07 | （5%ルール）Capital Research and Management Company（5.12%） |
| 07/07 | 3,935 | 4,010 | 3,840 | 3,880 | -1.9% | 282,800 | 921億1837万 | +2.51% |
| 07/06 | 3,840 | 4,015 | 3,825 | 3,955 | +3.53% | 208,300 | 938億9901万 | +5.02% |
| 07/03 | 3,675 | 3,825 | 3,640 | 3,820 | +2.83% | 133,600 | 906億9386万 | +1.92% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 334,400株（1.4%）+0.09% |
| 07/02 | 3,700 | 3,795 | 3,675 | 3,715 | +0.41% | 161,500 | 882億97万 | -0.62% |
| 07/01 | 3,695 | 3,785 | 3,680 | 3,700 | +1.37% | 138,500 | 878億4484万 | -0.96% |
| 06/30 | 3,795 | 3,795 | 3,650 | 3,650 | -2.8% | 137,300 | 866億5775万 | -2.28% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 129,094株（0.54%）-0.12% |
| 06/29 | 3,855 | 3,865 | 3,680 | 3,755 | -1.96% | 175,800 | 891億5064万 | +0.4% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 312,400株（1.31%）+0.1% |
| 06/26 | 3,875 | 3,895 | 3,745 | 3,830 | -2.54% | 188,200 | 909億3128万 | +2.68% |
| 06/25 | 3,890 | 3,975 | 3,810 | 3,930 | +2.34% | 118,000 | 933億547万 | +5.84% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 287,500株（1.21%）+0.06% |
| 06/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 157,294株（0.66%）-0.1% |
| 06/24 | 3,880 | 3,945 | 3,770 | 3,840 | -1.03% | 164,600 | 911億6870万 | +3.92% |
| 06/24 | （空売り報告）Barclays Capital Securities Ltd 274,000株（1.15%）再IN |
| 06/23 | 4,160 | 4,180 | 3,880 | 3,880 | -6.39% | 166,500 | 921億1837万 | +5.46% |
| 06/22 | 4,000 | 4,145 | 3,980 | 4,145 | +3.75% | 163,600 | 984億996万 | +12.97% |
| 06/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 182,094株（0.76%）+0.11% |
| 06/19 | 4,080 | 4,090 | 3,950 | 3,995 | -0.37% | 110,400 | 948億4869万 | +9.24% |
| 06/18 | 4,100 | 4,120 | 4,010 | 4,010 | -2.2% | 154,000 | 952億481万 | +10.04% |
| 06/17 | 3,900 | 4,100 | 3,900 | 4,100 | +4.86% | 266,000 | 973億4158万 | +13.42% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 156,594株（0.65%）再IN |
| 06/16 | 3,840 | 3,910 | 3,825 | 3,910 | +1.82% | 187,500 | 928億3063万 | +9.1% |
| 06/15 | 3,795 | 3,840 | 3,730 | 3,840 | +4.92% | 176,200 | 911億6870万 | +7.87% |
| 06/12 | 3,680 | 3,740 | 3,635 | 3,660 | +1.24% | 180,800 | 868億9517万 | +3.45% |
| 06/11 | 3,555 | 3,645 | 3,515 | 3,615 | 0% | 189,100 | 858億2678万 | +2.61% |
| 06/10 | 3,500 | 3,720 | 3,470 | 3,615 | +1.54% | 304,700 | 858億2678万 | +3.02% |
| 06/09 | 3,620 | 3,665 | 3,500 | 3,560 | +1.71% | 225,700 | 845億2098万 | +1.86% |
| 06/08 | 3,470 | 3,590 | 3,445 | 3,500 | -3.05% | 189,900 | 830億9647万 | +0.57% |
| 06/05 | 3,465 | 3,635 | 3,465 | 3,610 | +4.34% | 329,800 | 857億807万 | +4.09% |
| 06/04 | （IR情報）12:30 2026年3月期決算説明会資料 |
| 06/04 | 3,655 | 3,720 | 3,455 | 3,460 | -4.95% | 470,800 | 821億4680万 | +0.14% |
| 06/03 | 3,455 | 3,680 | 3,425 | 3,640 | +6.28% | 498,700 | 864億2033万 | +5.66% |
| 06/02 | 3,450 | 3,450 | 3,300 | 3,425 | -1.72% | 252,100 | 813億1583万 | -0.06% |
| 06/01 | 3,590 | 3,590 | 3,465 | 3,485 | -2.92% | 172,500 | 827億4034万 | +2.14% |
| 05/29 | 3,690 | 3,690 | 3,590 | 3,590 | -1.91% | 152,200 | 852億3324万 | +5.77% |
| 05/28 | 3,650 | 3,705 | 3,585 | 3,660 | -0.14% | 282,400 | 868億9517万 | +8.54% |
| 05/27 | 3,790 | 3,800 | 3,630 | 3,665 | -3.3% | 259,000 | 870億1388万 | +9.5% |
| 05/26 | 3,560 | 3,855 | 3,550 | 3,790 | +8.6% | 501,700 | 899億8161万 | +14.05% |
| 05/25 | 3,425 | 3,525 | 3,420 | 3,490 | +2.65% | 198,000 | 828億5905万 | +5.95% |
| 05/25 | （空売り報告）野村證券 65,698株（0.27%）-0.41%義務消失 |
| 05/22 | 3,550 | 3,560 | 3,390 | 3,400 | -2.72% | 219,000 | 807億2229万 | +3.72% |
| 05/21 | 3,485 | 3,560 | 3,470 | 3,495 | +1.6% | 273,600 | 829億7776万 | +7.01% |
| 05/20 | 3,585 | 3,610 | 3,365 | 3,440 | -5.1% | 357,500 | 816億7196万 | +5.72% |
| 05/19 | 3,840 | 3,880 | 3,550 | 3,625 | -5.72% | 426,100 | 860億6420万 | +11.78% |
| 05/19 | （空売り報告）Diversified Select Opportunities, LLC 104,500株（0.44%）-0.12%義務消失 |
| 05/18 | 3,600 | 3,845 | 3,545 | 3,845 | +5.05% | 945,300 | 912億8741万 | +19.11% |
| 05/18 | （空売り報告）Diversified Select Opportunities, LLC 133,500株（0.56%）-0.14% |
| 05/15 | （IR情報）15:00 「三菱化工機グループ2050経営ビジョン」のアップデートに関するお知らせ(将来業績見通し数値の前倒し及び上方修正等) |
| 05/15 | （IR情報）15:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:00 剰余金の配当(増配)に関するお知らせ |
| 05/15 | 3,375 | 3,675 | 3,270 | 3,660 | +10.74% | 816,000 | 868億9517万 | +14.48% |
| 05/15 | （空売り報告）Diversified Select Opportunities, LLC 166,500株（0.7%）+0.09% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 106,394株（0.44%）-0.13%義務消失 |
| 05/14 | 3,380 | 3,385 | 3,290 | 3,305 | -0.45% | 219,700 | 784億6681万 | +4.13% |
| 05/13 | 3,295 | 3,345 | 3,255 | 3,320 | +0.3% | 187,100 | 788億2294万 | +4.96% |
| 05/12 | 3,320 | 3,350 | 3,270 | 3,310 | +0.76% | 239,700 | 785億8552万 | +5.05% |
| 05/12 | （空売り報告）野村證券 162,298株（0.68%）-0.02% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 136,694株（0.57%）-0.23% |
| 05/11 | 3,260 | 3,320 | 3,260 | 3,285 | +0.31% | 121,700 | 779億9197万 | +4.52% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 191,197株（0.8%）+0.07% |
| 05/08 | 3,265 | 3,295 | 3,210 | 3,275 | -0.3% | 178,800 | 777億5455万 | +4.7% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,097株（0.73%）+0.12% |
| 05/07 | 3,330 | 3,345 | 3,270 | 3,285 | +0.77% | 197,000 | 779億9197万 | +5.36% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 144,997株（0.61%）再IN |
| 05/01 | 3,220 | 3,310 | 3,200 | 3,260 | +2.52% | 280,000 | 773億9843万 | +4.79% |
| 05/01 | （空売り報告）野村證券 167,698株（0.7%）新規 |
| 04/30 | 3,190 | 3,225 | 3,115 | 3,180 | -0.78% | 222,700 | 754億9908万 | +2.35% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 101,397株（0.42%）-0.11%義務消失 |
| 04/28 | 3,260 | 3,280 | 3,180 | 3,205 | -2.44% | 205,200 | 760億9262万 | +3.12% |
| 04/27 | 3,205 | 3,320 | 3,195 | 3,285 | +2.34% | 315,400 | 779億9197万 | +5.83% |
| 04/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 127,697株（0.53%）再IN |
| 04/24 | 3,160 | 3,235 | 3,130 | 3,210 | +0.94% | 261,300 | 762億1133万 | +3.75% |
| 04/23 | 3,050 | 3,185 | 3,040 | 3,180 | +4.09% | 346,100 | 754億9908万 | +2.68% |
| 04/22 | 3,030 | 3,065 | 2,993 | 3,055 | +0.66% | 205,000 | 725億3135万 | -1.71% |
| 04/21 | 3,045 | 3,065 | 3,020 | 3,035 | -0.33% | 134,600 | 720億5651万 | -2.6% |
| 04/20 | 3,055 | 3,065 | 3,020 | 3,045 | +0.5% | 122,100 | 722億9393万 | -2.53% |
| 04/17 | 3,060 | 3,060 | 3,005 | 3,030 | -1.46% | 146,900 | 719億3780万 | -3.23% |
| 04/17 | （空売り報告）Diversified Select Opportunities, LLC 146,400株（0.61%）+0.11% |
| 04/16 | 3,045 | 3,075 | 3,020 | 3,075 | +0.99% | 190,200 | 730億618万 | -2.04% |
| 04/15 | 3,150 | 3,150 | 3,005 | 3,045 | -1.46% | 241,600 | 722億9393万 | -3.27% |
| 04/14 | 3,130 | 3,140 | 3,080 | 3,090 | -0.96% | 206,300 | 733億6231万 | -2.12% |
| 04/14 | （空売り報告）Diversified Select Opportunities, LLC 120,500株（0.5%）新規 |
| 04/13 | 3,150 | 3,175 | 3,075 | 3,120 | -2.04% | 243,500 | 740億7457万 | -1.17% |
| 04/10 | 3,205 | 3,255 | 3,175 | 3,185 | +0.47% | 230,800 | 756億1779万 | +0.63% |
| 04/09 | 3,235 | 3,235 | 3,140 | 3,170 | -2.01% | 205,100 | 752億6166万 | 0% |
| 04/08 | 3,215 | 3,240 | 3,185 | 3,235 | +5.03% | 253,200 | 768億488万 | +2.05% |
| 04/07 | 3,075 | 3,120 | 3,050 | 3,080 | +0.16% | 148,300 | 731億2489万 | -3.14% |
| 04/06 | 3,055 | 3,105 | 3,055 | 3,075 | +1.32% | 106,200 | 730億618万 | -4.06% |
| 04/03 | 3,080 | 3,080 | 3,015 | 3,035 | +0.5% | 134,900 | 720億5651万 | -6.18% |
| 04/02 | 3,150 | 3,190 | 3,020 | 3,020 | -3.21% | 256,400 | 717億38万 | -7.42% |
| 04/01 | 3,100 | 3,120 | 3,025 | 3,120 | +7.07% | 213,900 | 740億7457万 | -5.22% |
| 03/31 | 2,909 | 2,999 | 2,882 | 2,914 | -3.03% | 368,300 | 691億8375万 | -12.2% |
| 03/31 | （空売り報告）UBS AG 104,992株（0.44%）-0.09%義務消失 |
| 03/30 | 2,935 | 3,020 | 2,909 | 3,005 | -3.69% | 307,900 | 713億4425万 | -10.54% |
| 03/27 | 3,120 | 3,150 | 3,070 | 3,120 | -1.42% | 228,100 | 740億7457万 | -7.99% |
| 03/27 | （空売り報告）UBS AG 126,192株（0.53%）再IN |
| 03/26 | 3,215 | 3,240 | 3,120 | 3,165 | -1.4% | 179,400 | 751億4295万 | -7.29% |
| 03/25 | 3,195 | 3,245 | 3,175 | 3,210 | +3.55% | 208,300 | 762億1133万 | -6.39% |
| 03/24 | 3,180 | 3,200 | 3,050 | 3,100 | +1.97% | 215,500 | 735億9973万 | -9.96% |
| 03/23 | 3,110 | 3,120 | 2,990 | 3,040 | -6.89% | 350,900 | 721億7522万 | -12.09% |
| 03/19 | 3,370 | 3,390 | 3,255 | 3,265 | -5.77% | 283,600 | 775億1714万 | -6.21% |
| 03/18 | 3,315 | 3,465 | 3,295 | 3,465 | +6.78% | 288,500 | 822億6551万 | -0.8% |
| 03/17 | 3,280 | 3,335 | 3,220 | 3,245 | 0% | 181,600 | 770億4230万 | -7.18% |
| 03/16 | 3,230 | 3,310 | 3,200 | 3,245 | +0.78% | 253,000 | 770億4230万 | -7.47% |
| 03/13 | 3,125 | 3,240 | 3,120 | 3,220 | -0.46% | 220,800 | 764億4875万 | -8.34% |
| 03/12 | 3,235 | 3,305 | 3,205 | 3,235 | -1.82% | 233,800 | 768億488万 | -8.17% |
| 03/11 | 3,280 | 3,360 | 3,270 | 3,295 | +0.76% | 199,200 | 782億2939万 | -6.66% |
| 03/10 | 3,210 | 3,360 | 3,200 | 3,270 | +5.48% | 295,500 | 776億3584万 | -7.42% |
| 03/09 | 3,020 | 3,110 | 2,970 | 3,100 | -6.06% | 578,300 | 735億9973万 | -12.23% |
| 03/06 | 3,215 | 3,320 | 3,190 | 3,300 | -0.6% | 361,300 | 783億4810万 | -6.75% |
| 03/05 | 3,300 | 3,380 | 3,240 | 3,320 | +5.06% | 463,500 | 788億2294万 | -6.19% |
| 03/04 | 3,315 | 3,345 | 3,055 | 3,160 | -9.33% | 886,500 | 750億2424万 | -10.73% |
| 03/03 | （5%ルール）野村アセットマネジメント（4.26%）ノムラインターナショナルピーエルシー(NOMURA IN…（1.17%）野村證券（0.21%） |
| 03/03 | 3,710 | 3,850 | 3,485 | 3,485 | -6.44% | 619,900 | 827億4034万 | -1.75% |
| 03/02 | 3,735 | 3,775 | 3,630 | 3,725 | -2.36% | 351,500 | 884億3839万 | +5.05% |
| 02/27 | 3,765 | 3,830 | 3,695 | 3,815 | +2.55% | 322,300 | 905億7515万 | +7.95% |
| 02/26 | 3,740 | 3,850 | 3,705 | 3,720 | -0.93% | 359,900 | 883億1968万 | +5.77% |
| 02/25 | 3,770 | 3,810 | 3,705 | 3,755 | -0.92% | 258,500 | 891億5064万 | +7.07% |
| 02/24 | 3,970 | 3,970 | 3,750 | 3,790 | -3.32% | 442,200 | 899億8161万 | +8.35% |
| 02/20 | 3,830 | 3,975 | 3,815 | 3,920 | +2.62% | 421,000 | 930億6805万 | +12.22% |
| 02/19 | 3,695 | 3,870 | 3,610 | 3,820 | +3.95% | 519,000 | 906億9386万 | +9.86% |
| 02/18 | 3,600 | 3,700 | 3,590 | 3,675 | +3.81% | 441,800 | 872億5129万 | +6.15% |
| 02/17 | 3,525 | 3,560 | 3,475 | 3,540 | -0.56% | 274,400 | 840億4614万 | +2.67% |
| 02/16 | 3,490 | 3,615 | 3,480 | 3,560 | +2.01% | 377,900 | 845億2098万 | +3.58% |
| 02/16 | （空売り報告）Nomura International plc 43,850株（0.18%）-0.33%義務消失 |
| 02/13 | （空売り報告）Nomura International plc 122,390株（0.51%）再IN |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 108,226株（0.45%）-0.14%義務消失 |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 142,126株（0.59%）-0.42% |
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。
