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
09/11	1,201	1,210	1,189	1,203	-0.91%	950,700	1285億8626万	-5.05%
09/10	1,214	1,218	1,199	1,214	-0.41%	1,475,100	1297億6203万	-4.41%
09/09	1,232	1,243	1,217	1,219	-0.97%	1,129,400	1302億9647万	-4.24%
09/09	（空売り報告）Nomura International plc 881,707株（0.82%）+0.03%
09/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,166,696株（1.09%）+0.23%
09/08	1,250	1,251	1,231	1,231	-1.52%	602,600	1315億7912万	-3.45%
09/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 929,396株（0.86%）再IN
09/07	1,255	1,258	1,246	1,250	-0.24%	466,700	1336億1000万	-2.11%
09/07	（空売り報告）Nomura International plc 845,002株（0.79%）-0.05%
09/04	1,244	1,254	1,237	1,253	+0.56%	482,900	1339億3066万	-1.96%
09/03	1,253	1,254	1,239	1,246	0%	537,000	1331億8244万	-2.66%
09/02	1,261	1,265	1,246	1,246	-1.97%	791,200	1331億8244万	-2.81%
09/02	（空売り報告）Nomura International plc 901,238株（0.84%）+0.12%
09/01	1,252	1,277	1,251	1,271	+1.6%	1,063,000	1358億5464万	-1.09%
09/01	（空売り報告）Barclays Capital Securities Ltd 386,400株（0.36%）-0.22%義務消失
08/31	1,248	1,257	1,236	1,251	+0.24%	1,215,600	1337億1688万	-2.8%
08/31	（空売り報告）Barclays Capital Securities Ltd 620,250株（0.58%）再IN
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 295,996株（0.27%）-0.26%義務消失
08/28	1,265	1,265	1,248	1,248	-3.63%	3,255,200	1333億9622万	-3.18%
08/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 576,696株（0.53%）再IN
08/27	1,292	1,298	1,287	1,295	+0.62%	1,951,600	1384億1996万	+0.31%
08/26	1,280	1,292	1,280	1,287	+0.63%	1,703,100	1375億6485万	-0.31%
08/25	1,283	1,289	1,278	1,279	-0.39%	1,922,200	1367億975万	-1.01%
08/25	（空売り報告）Nomura International plc 770,514株（0.72%）+0.05%
08/24	1,291	1,295	1,282	1,284	-0.16%	1,343,900	1372億4419万	-0.54%
08/21	1,279	1,287	1,275	1,286	+0.47%	863,500	1374億5796万	-0.46%
08/20	1,265	1,280	1,261	1,280	+1.67%	1,071,800	1368億1664万	-0.85%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 516,196株（0.48%）-0.06%義務消失
08/19	1,290	1,291	1,259	1,259	-2.4%	1,792,000	1345億7199万	-2.78%
08/19	（空売り報告）Nomura International plc 724,208株（0.67%）+0.13%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 580,396株（0.54%）-0.09%
08/18	1,305	1,305	1,288	1,290	-0.92%	1,032,000	1378億8552万	-0.62%
08/18	（空売り報告）Nomura International plc 581,448株（0.54%）再IN
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 683,396株（0.63%）+0.07%
08/17	1,314	1,318	1,296	1,302	+0.31%	1,174,800	1391億6817万	0%
08/14	1,290	1,299	1,288	1,298	+0.62%	516,300	1387億4062万	-0.61%
08/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 602,896株（0.56%）再IN
08/13	1,305	1,307	1,288	1,290	-0.46%	719,500	1378億8552万	-1.68%
08/12	1,295	1,301	1,287	1,296	-0.15%	608,700	1385億2684万	-1.59%
08/10	1,297	1,301	1,291	1,298	+0.54%	460,600	1387億4062万	-2.04%
08/07	1,291	1,296	1,282	1,291	-0.23%	565,300	1379億9240万	-3.01%
08/06	1,292	1,297	1,281	1,294	+0.78%	423,700	1383億1307万	-3.14%
08/05	1,280	1,290	1,274	1,284	+0.55%	587,200	1372億4419万	-4.18%
08/04	1,281	1,291	1,271	1,277	+0.71%	617,600	1364億9597万	-4.91%
08/03	1,284	1,286	1,258	1,268	-1.25%	1,221,200	1355億3398万	-5.86%
07/31	1,298	1,304	1,281	1,284	-0.7%	928,600	1372億4419万	-4.96%
07/30	1,280	1,299	1,278	1,293	+0.47%	802,300	1382億618万	-4.51%
07/29	1,312	1,313	1,275	1,287	-3.23%	1,652,600	1375億6485万	-5.09%
07/28	1,333	1,339	1,319	1,330	+0.38%	542,600	1421億6104万	-2.06%
07/27	1,300	1,328	1,296	1,325	+2.32%	628,000	1416億2660万	-2.5%
07/24	1,290	1,295	1,281	1,295	-1.3%	686,400	1384億1996万	-4.85%
07/23	1,297	1,322	1,290	1,312	+1.78%	830,800	1402億3705万	-3.81%
07/22	1,293	1,305	1,282	1,289	-0.69%	712,500	1377億7863万	-5.71%
07/21	1,281	1,301	1,273	1,298	+2.04%	958,800	1387億4062万	-5.12%
07/17	1,299	1,315	1,258	1,272	-1.93%	1,610,700	1359億6153万	-7.15%
07/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 463,009株（0.43%）-0.1%義務消失
07/16	1,270	1,315	1,265	1,297	+2.13%	1,705,000	1386億3373万	-5.47%
07/16	（空売り報告）Barclays Capital Securities Ltd 0株（0%）-0.52%義務消失
07/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 571,809株（0.53%）-0.22%
07/15	1,246	1,310	1,245	1,270	-7.03%	5,043,300	1357億4776万	-7.5%
07/15	（空売り報告）Barclays Capital Securities Ltd 558,623株（0.52%）再IN
07/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 803,955株（0.75%）-0.4%
07/14	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/14	1,348	1,374	1,348	1,366	+1.86%	1,008,800	1460億900万	-0.65%
07/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,234,755株（1.15%）+0.32%
07/13	1,394	1,403	1,341	1,341	-3.53%	844,300	1433億3680万	-2.33%
07/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 891,755株（0.83%）+0.06%
07/10	1,409	1,409	1,386	1,390	-1.7%	700,700	1485億7432万	+1.39%
07/09	1,416	1,439	1,411	1,414	-2.21%	556,500	1511億3963万	+3.36%
07/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 829,755株（0.77%）+0.09%
07/08	1,423	1,466	1,420	1,446	+2.26%	671,700	1545億6004万	+5.93%
07/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 733,955株（0.68%）-0.02%
07/07	1,482	1,498	1,414	1,414	-5.73%	1,519,700	1511億3963万	+3.97%
07/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 754,855株（0.7%）再IN
07/06	1,442	1,500	1,440	1,500	+4.97%	953,800	1603億3200万	+10.54%
07/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 384,355株（0.35%）-0.18%義務消失
07/03	1,421	1,444	1,416	1,429	+0.78%	611,000	1527億4295万	+5.77%
07/02	1,395	1,426	1,389	1,418	+1.87%	686,500	1515億6718万	+5.19%
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 574,855株（0.53%）-0.15%
07/01	1,365	1,406	1,365	1,392	+2.35%	855,200	1487億8809万	+3.57%
06/30	1,396	1,398	1,360	1,360	-2.02%	578,000	1453億6768万	+1.49%
06/29	1,377	1,388	1,369	1,388	+1.68%	658,200	1483億6054万	+3.74%
06/26	1,353	1,375	1,353	1,365	+0.44%	659,200	1459億212万	+2.17%
06/25	1,363	1,374	1,344	1,359	+1.95%	597,200	1452億6079万	+1.95%
06/24	1,348	1,353	1,329	1,333	-0.6%	427,700	1424億8170万	+0.23%
06/23	1,363	1,367	1,339	1,341	-1.11%	475,100	1433億3680万	+0.98%
06/22	1,383	1,383	1,352	1,356	-1.53%	455,800	1449億4012万	+2.11%
06/22	（空売り報告）Citigroup Global Markets Limited 0株（0%）-0.76%義務消失
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 731,777株（0.68%）再IN
06/19	1,380	1,402	1,374	1,377	+0.51%	534,000	1471億8477万	+3.85%
06/18	1,379	1,394	1,367	1,370	-0.8%	625,200	1464億3656万	+3.55%
06/17	1,336	1,399	1,336	1,381	+3.52%	642,000	1476億1232万	+4.54%
06/16	1,337	1,337	1,318	1,334	+0.15%	435,700	1425億8859万	+1.14%
06/16	（空売り報告）Citigroup Global Markets Limited 819,278株（0.76%）-0.04%
06/15	1,349	1,350	1,326	1,332	+0.45%	598,700	1423億7481万	+0.99%
06/15	（空売り報告）Citigroup Global Markets Limited 858,878株（0.8%）+0.09%
06/12	1,341	1,342	1,316	1,326	+0.3%	589,400	1417億3348万	+0.53%
06/11	1,323	1,329	1,299	1,322	-0.45%	910,900	1413億593万	+0.15%
06/10	1,324	1,338	1,316	1,328	+1.22%	559,100	1419億4726万	+0.61%
06/09	1,314	1,318	1,295	1,312	+0.92%	691,400	1402億3705万	-0.61%
06/08	1,292	1,314	1,280	1,300	-0.69%	909,000	1389億5440万	-1.59%
06/05	1,326	1,346	1,303	1,309	-1.13%	510,200	1399億1639万	-1.06%
06/05	（空売り報告）Citigroup Global Markets Limited 764,878株（0.71%）+0.1%
06/04	1,331	1,341	1,319	1,324	-0.6%	438,800	1415億1971万	0%
06/03	1,327	1,355	1,314	1,332	-0.08%	557,000	1423億7481万	+0.53%
06/02	1,332	1,344	1,316	1,333	-0.67%	521,500	1424億8170万	+0.53%
06/01	1,345	1,348	1,327	1,342	-0.89%	911,100	1434億4369万	+0.98%
05/29	1,340	1,362	1,331	1,354	+2.34%	785,600	1447億2635万	+1.65%
05/29	（空売り報告）Citigroup Global Markets Limited 657,978株（0.61%）-0.11%
05/28	1,313	1,325	1,301	1,323	+1.15%	717,100	1414億1282万	-0.9%
05/28	（空売り報告）Citigroup Global Markets Limited 777,278株（0.72%）-0.08%
05/27	1,308	1,311	1,297	1,308	0%	428,700	1398億950万	-2.24%
05/26	1,320	1,324	1,305	1,308	-0.91%	385,000	1398億950万	-2.61%
05/25	1,320	1,324	1,307	1,320	+1.23%	372,600	1410億9216万	-1.93%
05/25	（空売り報告）Citigroup Global Markets Limited 859,578株（0.8%）再IN
05/22	1,303	1,309	1,289	1,304	+1.16%	415,700	1393億8195万	-3.26%
05/21	1,306	1,307	1,278	1,289	+1.02%	451,800	1377億7863万	-4.73%
05/20	1,330	1,338	1,270	1,276	-5.48%	1,026,400	1363億8908万	-6.18%
05/19	1,303	1,354	1,303	1,350	+4.57%	614,800	1442億9880万	-1.1%
05/18	1,302	1,310	1,282	1,291	-1.9%	607,800	1379億9240万	-5.63%
05/15	1,324	1,335	1,300	1,316	+0.15%	385,500	1406億6460万	-4.15%
05/14	1,317	1,322	1,300	1,314	-0.76%	402,300	1404億5083万	-4.44%
05/13	（5%ルール）フォワード（26.2%）フォワードT（2.81%）羽鳥貴夫（3.62%）
05/13	1,318	1,335	1,317	1,324	-0.38%	460,600	1415億1971万	-3.85%
05/12	1,342	1,354	1,320	1,329	-0.89%	533,000	1420億5415万	-3.49%
05/11	1,345	1,378	1,339	1,341	+0.15%	578,700	1433億3680万	-2.54%
05/08	1,345	1,360	1,327	1,339	-0.45%	634,700	1431億2303万	-2.41%
05/07	1,353	1,375	1,327	1,345	+1.2%	783,800	1437億6436万	-1.75%
05/01	1,317	1,339	1,308	1,329	+0.83%	406,300	1420億5415万	-2.78%
04/30	1,335	1,346	1,316	1,318	-2.66%	695,300	1408億7838万	-3.44%
04/28	1,354	1,363	1,346	1,354	+0.59%	451,000	1447億2635万	-0.73%
04/27	1,333	1,361	1,325	1,346	+1.13%	609,900	1438億7124万	-1.03%
04/24	1,379	1,380	1,331	1,331	-1.7%	555,700	1422億6792万	-1.7%
04/23	1,414	1,419	1,348	1,354	-4.38%	875,800	1447億2635万	+0.22%
04/22	1,425	1,436	1,400	1,416	-0.77%	541,400	1513億5340万	+4.97%
04/21	1,430	1,437	1,416	1,427	+0.78%	636,300	1525億2917万	+6.18%
04/21	（空売り報告）JPM Securities Japan Co Ltd. 490,658株（0.45%）-0.46%義務消失
04/20	1,427	1,428	1,408	1,416	+0.85%	486,700	1513億5340万	+5.83%
04/17	1,427	1,441	1,404	1,404	-2.02%	555,500	1500億7075万	+5.41%
04/13	（IR情報）15:30 剰余金の配当に関するお知らせ
04/13	（IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結)
04/13	（空売り報告）JPM Securities Japan Co Ltd. 979,958株（0.91%）+0.08%

IDOM（7599）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート