| 2026 |
| 03/06 | 103 | 105 | 103 | 105 | +1.94% | 484,800 | 115億6377万 | +2.94% |
| 03/05 | 102 | 105 | 101 | 103 | +4.04% | 743,400 | 113億4351万 | +0.98% |
| 03/04 | 100 | 102 | 97 | 99 | -3.88% | 1,378,400 | 109億298万 | -2.94% |
| 03/03 | 105 | 105 | 103 | 103 | -1.9% | 462,200 | 113億4351万 | +0.98% |
| 03/02 | 105 | 105 | 103 | 105 | 0% | 581,700 | 115億6377万 | +2.94% |
| 02/27 | 103 | 105 | 103 | 105 | +1.94% | 257,500 | 115億6377万 | +2.94% |
| 02/26 | 103 | 104 | 103 | 103 | 0% | 324,800 | 113億4351万 | +0.98% |
| 02/25 | 102 | 103 | 102 | 103 | +1.98% | 156,800 | 113億4351万 | +0.98% |
| 02/24 | 102 | 103 | 101 | 101 | -0.98% | 306,300 | 111億2325万 | -0.98% |
| 02/20 | 103 | 104 | 101 | 102 | -1.92% | 432,300 | 112億3338万 | 0% |
| 02/19 | 104 | 104 | 103 | 104 | +0.97% | 187,500 | 114億5364万 | +1.96% |
| 02/18 | 102 | 104 | 101 | 103 | +0.98% | 458,900 | 113億4351万 | +0.98% |
| 02/17 | 102 | 102 | 100 | 102 | 0% | 235,500 | 112億3338万 | 0% |
| 02/16 | 100 | 102 | 100 | 102 | +3.03% | 271,900 | 112億3338万 | -0.97% |
| 02/13 | 102 | 103 | 99 | 99 | -2.94% | 591,900 | 109億298万 | -3.88% |
| 02/12 | 101 | 104 | 101 | 102 | 0% | 312,500 | 112億3338万 | -0.97% |
| 02/10 | 100 | 102 | 100 | 102 | +2% | 258,100 | 112億3338万 | -0.97% |
| 02/09 | 100 | 101 | 99 | 100 | 0% | 421,600 | 110億1312万 | -3.85% |
| 02/06 | 100 | 101 | 98 | 100 | 0% | 535,200 | 110億1312万 | -3.85% |
| 02/05 | 100 | 101 | 100 | 100 | -0.99% | 158,600 | 110億1312万 | -3.85% |
| 02/04 | 101 | 102 | 100 | 101 | 0% | 296,600 | 111億2325万 | -2.88% |
| 02/03 | 100 | 101 | 99 | 101 | +1% | 285,000 | 111億2325万 | -2.88% |
| 02/03 | （空売り報告）UBS AG 532,400株（0.48%）-0.1%義務消失 |
| 02/02 | 102 | 102 | 99 | 100 | -1.96% | 241,100 | 110億1312万 | -3.85% |
| 01/30 | 99 | 102 | 99 | 102 | +2% | 212,200 | 112億3338万 | -1.92% |
| 01/29 | 101 | 101 | 96 | 100 | -0.99% | 592,100 | 110億1312万 | -3.85% |
| 01/28 | 102 | 102 | 100 | 101 | -0.98% | 451,100 | 111億2325万 | -2.88% |
| 01/27 | 102 | 103 | 101 | 102 | -1.92% | 367,600 | 112億3338万 | -1.92% |
| 01/26 | 105 | 105 | 102 | 104 | -0.95% | 747,400 | 114億5364万 | 0% |
| 01/23 | 103 | 105 | 103 | 105 | +0.96% | 380,300 | 115億6377万 | +1.94% |
| 01/23 | （空売り報告）UBS AG 638,900株（0.58%）-0.1% |
| 01/22 | 104 | 104 | 103 | 104 | 0% | 296,200 | 114億5364万 | +0.97% |
| 01/21 | 105 | 105 | 102 | 104 | -0.95% | 634,100 | 114億5364万 | +0.97% |
| 01/21 | （IR情報）8:00 賃金水準引き上げに関するお知らせ |
| 01/20 | 106 | 106 | 104 | 105 | -0.94% | 231,200 | 115億6377万 | +1.94% |
| 01/19 | 104 | 107 | 103 | 106 | +0.95% | 401,300 | 116億7390万 | +2.91% |
| 01/16 | 106 | 106 | 104 | 105 | -0.94% | 217,700 | 115億6377万 | +2.94% |
| 01/15 | 103 | 107 | 103 | 106 | +2.91% | 683,100 | 116億7390万 | +3.92% |
| 01/14 | 104 | 105 | 102 | 103 | -0.96% | 444,800 | 113億4351万 | +0.98% |
| 01/13 | 106 | 106 | 103 | 104 | -1.89% | 621,200 | 114億5364万 | +1.96% |
| 01/13 | （空売り報告）UBS AG 752,700株（0.68%）-0.04% |
| 01/09 | 106 | 107 | 105 | 106 | 0% | 426,300 | 116億7390万 | +4.95% |
| 01/08 | 109 | 109 | 105 | 106 | -2.75% | 764,700 | 116億7390万 | +4.95% |
| 01/08 | （空売り報告）UBS AG 798,600株（0.72%）+0.09% |
| 01/07 | 108 | 109 | 106 | 109 | +0.93% | 593,200 | 120億430万 | +7.92% |
| 01/06 | （IR情報）13:15 島根県東部を震源とする地震による当社風力発電設備への影響の有無について |
| 01/06 | 107 | 109 | 107 | 108 | +1.89% | 606,900 | 118億9416万 | +6.93% |
| 01/05 | 105 | 106 | 104 | 106 | +1.92% | 627,300 | 116億7390万 | +6% |
| 2025 |
| 12/30 | 104 | 105 | 103 | 104 | -0.95% | 210,400 | 114億5364万 | +4% |
| 12/29 | 104 | 106 | 102 | 105 | +1.94% | 509,300 | 115億6377万 | +5% |
| 12/26 | 103 | 105 | 102 | 103 | -0.96% | 484,000 | 113億4351万 | +3% |
| 12/26 | （空売り報告）UBS AG 702,800株（0.63%）+0.04% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 666,100株（0.6%）+0.05% |
| 12/25 | （IR情報）11:30 地震時の電気火災リスクに備える アースインフィニティ、感震ブレーカー普及啓発と防災機能を活かした取り組みを強化 |
| 12/25 | 102 | 104 | 101 | 104 | +1.96% | 430,700 | 114億5364万 | +5.05% |
| 12/25 | （空売り報告）UBS AG 658,600株（0.59%）-0.14% |
| 12/24 | 102 | 103 | 101 | 102 | 0% | 841,800 | 112億3338万 | +3.03% |
| 12/23 | 98 | 102 | 98 | 102 | +4.08% | 1,209,100 | 112億3338万 | +3.03% |
| 12/23 | （空売り報告）UBS AG 814,500株（0.73%）-0.13% |
| 12/22 | 100 | 100 | 98 | 98 | -1.01% | 533,800 | 107億9285万 | -1.01% |
| 12/22 | （空売り報告）UBS AG 949,400株（0.86%）-0.08% |
| 12/19 | 98 | 100 | 97 | 99 | +2.06% | 555,300 | 109億298万 | 0% |
| 12/18 | 97 | 98 | 96 | 97 | 0% | 300,300 | 106億8272万 | -3% |
| 12/17 | 98 | 99 | 96 | 97 | -2.02% | 515,100 | 106億8272万 | -3% |
| 12/16 | 101 | 101 | 97 | 99 | -1.98% | 700,000 | 109億298万 | -1% |
| 12/16 | （空売り報告）UBS AG 1,041,000株（0.94%）-0.15% |
| 12/15 | （IR情報）11:30 青森県東方沖を震源とする地震に関するお見舞いと当社の事業への影響について |
| 12/15 | 96 | 101 | 94 | 101 | +5.21% | 1,318,100 | 111億2325万 | +1% |
| 12/15 | （空売り報告）Nomura International plc 272,900株（0.24%）-0.29%義務消失 |
| 12/12 | （IR情報）11:30 2026年7月期第1四半期決算短信〔日本基準〕(非連結) |
| 12/12 | （IR情報）11:30 2026年7月期第1四半期決算補足説明資料 |
| 12/12 | 101 | 104 | 94 | 96 | -4% | 3,857,500 | 105億7259万 | -4% |
| 12/12 | （空売り報告）UBS AG 1,202,500株（1.09%）+0.27% |
| 12/12 | （空売り報告）Nomura International plc 594,500株（0.53%）再IN |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 614,900株（0.55%）再IN |
| 12/11 | 100 | 101 | 99 | 100 | 0% | 718,100 | 110億1312万 | -0.99% |
| 12/10 | （IR情報）13:40 青森県東方沖を震源とする地震による当社風力発電設備への影響の有無について |
| 12/10 | 98 | 100 | 97 | 100 | +3.09% | 294,000 | 110億1312万 | -0.99% |
| 12/09 | 98 | 99 | 97 | 97 | -1.02% | 431,400 | 106億8272万 | -3.96% |
| 12/09 | （IR情報）8:00 国が実施する「電気・ガス料金支援」による電気料金・都市ガス料金の値引きについて |
| 12/08 | 99 | 99 | 97 | 98 | -1.01% | 633,500 | 107億9285万 | -2.97% |
| 12/05 | 99 | 100 | 98 | 99 | -1% | 411,400 | 109億298万 | -1.98% |
| 12/04 | 99 | 100 | 98 | 100 | +1.01% | 169,800 | 110億1312万 | -0.99% |
| 12/03 | 99 | 100 | 98 | 99 | +1.02% | 360,900 | 109億298万 | -1.98% |
| 12/03 | （空売り報告）UBS AG 904,800株（0.82%）+0.03% |
| 12/02 | 100 | 100 | 98 | 98 | -2% | 591,000 | 107億9285万 | -3.92% |
| 12/01 | 103 | 103 | 99 | 100 | -2.91% | 804,200 | 110億1312万 | -1.96% |
| 11/28 | 102 | 105 | 101 | 103 | +1.98% | 891,300 | 113億4351万 | +0.98% |
| 11/27 | 100 | 102 | 99 | 101 | 0% | 882,300 | 111億2325万 | -1.94% |
| 11/27 | （空売り報告）UBS AG 876,600株（0.79%）-0.1% |
| 11/26 | 98 | 101 | 98 | 101 | +2.02% | 423,600 | 111億2325万 | -1.94% |
| 11/25 | 98 | 101 | 97 | 99 | +1.02% | 974,200 | 109億298万 | -4.81% |
| 11/21 | 98 | 99 | 97 | 98 | -1.01% | 449,500 | 107億9285万 | -5.77% |
| 11/21 | （空売り報告）UBS AG 989,700株（0.89%）-0.03% |
| 11/20 | 100 | 100 | 97 | 99 | 0% | 675,700 | 109億298万 | -5.71% |
| 11/19 | 101 | 101 | 99 | 99 | -1% | 417,600 | 109億298万 | -5.71% |
| 11/19 | （空売り報告）UBS AG 1,021,300株（0.92%）+0.05% |
| 11/18 | 101 | 102 | 100 | 100 | -1.96% | 591,600 | 110億1312万 | -4.76% |
| 11/17 | 103 | 103 | 101 | 102 | -0.97% | 493,500 | 112億3338万 | -3.77% |
| 11/14 | 103 | 104 | 102 | 103 | -0.96% | 588,300 | 113億4351万 | -2.83% |
| 11/13 | 105 | 105 | 103 | 104 | -0.95% | 261,400 | 114億5364万 | -1.89% |
| 11/12 | 103 | 106 | 103 | 105 | +0.96% | 321,400 | 115億6377万 | -0.94% |
| 11/12 | （空売り報告）UBS AG 959,500株（0.87%）-0.09% |
| 11/11 | 105 | 105 | 102 | 104 | -0.95% | 368,500 | 114億5364万 | -1.89% |
| 11/10 | 102 | 105 | 102 | 105 | +2.94% | 436,400 | 115億6377万 | -0.94% |
| 11/10 | （空売り報告）UBS AG 1,063,000株（0.96%）-0.04% |
| 11/07 | 102 | 102 | 100 | 102 | 0% | 306,400 | 112億3338万 | -3.77% |
| 11/06 | 102 | 103 | 101 | 102 | -0.97% | 279,200 | 112億3338万 | -3.77% |
| 11/05 | 102 | 103 | 99 | 103 | +0.98% | 1,121,500 | 113億4351万 | -3.74% |
| 11/04 | 101 | 102 | 100 | 102 | 0% | 302,700 | 112億3338万 | -5.56% |
| 10/31 | 102 | 104 | 100 | 102 | 0% | 1,101,500 | 112億3338万 | -6.42% |
| 10/30 | 99 | 102 | 99 | 102 | +2% | 502,700 | 112億3338万 | -7.27% |
| 10/29 | 104 | 104 | 100 | 100 | -3.85% | 1,112,100 | 110億1312万 | -9.91% |
| 10/29 | （空売り報告）UBS AG 1,106,200株（1%）+0.05% |
| 10/28 | 105 | 105 | 103 | 104 | -0.95% | 533,600 | 114億5364万 | -6.31% |
| 10/27 | 104 | 106 | 103 | 105 | 0% | 591,800 | 115億6377万 | -6.25% |
| 10/27 | （空売り報告）UBS AG 1,049,600株（0.95%）+0.09% |
| 10/24 | 110 | 111 | 104 | 105 | -4.55% | 1,210,400 | 115億6377万 | -6.25% |
| 10/23 | 113 | 114 | 109 | 110 | -3.51% | 932,500 | 121億1443万 | -1.79% |
| 10/22 | 114 | 116 | 113 | 114 | 0% | 615,100 | 125億5495万 | +1.79% |
| 10/21 | 112 | 117 | 110 | 114 | +1.79% | 1,628,100 | 125億5495万 | +1.79% |
| 10/20 | 109 | 113 | 109 | 112 | +3.7% | 808,900 | 123億3469万 | 0% |
| 10/20 | （空売り報告）UBS AG 950,800株（0.86%）-0.05% |
| 10/17 | 109 | 111 | 107 | 108 | -1.82% | 680,900 | 118億9416万 | -4.42% |
| 10/17 | （空売り報告）UBS AG 1,006,700株（0.91%）+0.02% |
| 10/16 | 109 | 110 | 107 | 110 | +0.92% | 553,500 | 121億1443万 | -2.65% |
| 10/16 | （空売り報告）UBS AG 980,200株（0.89%）-0.05% |
| 10/15 | 103 | 109 | 103 | 109 | +5.83% | 1,024,100 | 120億430万 | -4.39% |
| 10/15 | （空売り報告）UBS AG 1,043,600株（0.94%）-0.14% |
| 10/14 | 107 | 107 | 102 | 103 | -5.5% | 1,069,300 | 113億4351万 | -9.65% |
| 10/10 | 108 | 110 | 105 | 109 | 0% | 816,900 | 120億430万 | -5.22% |
| 10/09 | 106 | 110 | 105 | 109 | +3.81% | 971,900 | 120億430万 | -5.22% |
| 10/08 | 108 | 109 | 105 | 105 | -1.87% | 888,100 | 115億6377万 | -9.48% |
| 10/08 | （IR情報）8:00 「100億円宣言」企業として登録・公表されたことに関するお知らせ |
| 10/08 | （空売り報告）UBS AG 1,190,000株（1.08%）-0.03% |
| 10/07 | 104 | 108 | 102 | 107 | +2.88% | 1,099,100 | 117億8403万 | -8.55% |
| 10/07 | （空売り報告）UBS AG 1,226,500株（1.11%）-0.09% |
| 10/06 | （空売り報告）UBS AG 1,324,400株（1.2%）+0.15% |
| 10/03 | （空売り報告）UBS AG 1,158,700株（1.05%）+0.22% |
| 10/02 | （空売り報告）UBS AG 922,600株（0.83%）+0.13% |
| 10/01 | （空売り報告）UBS AG 776,400株（0.7%）+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。
