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
09/30	1,471	1,485	1,463	1,479	+0.54%	1,532,600	-	-1.79%
09/29	1,486	1,503	1,471	1,471	-2.97%	2,015,700	-	-2.32%
09/28	1,540	1,540	1,516	1,516	-1.37%	2,633,500	-	+0.66%
09/28	（空売り報告）UBS AG 3,029,729株（0.52%）再IN
09/25	1,530	1,541	1,529	1,537	+0.26%	2,041,100	-	+2.19%
09/24	1,560	1,560	1,533	1,533	-1.73%	2,546,700	-	+2.2%
09/18	1,541	1,560	1,536	1,560	+0.65%	2,729,400	-	+4.21%
09/18	（空売り報告）モルガン・スタンレーMUFG証券 8,454,093株（1.45%）+0.07%
09/17	1,535	1,554	1,534	1,550	+1.17%	1,341,700	-	+3.82%
09/16	1,547	1,549	1,530	1,532	-0.52%	1,242,400	-	+2.89%
09/15	1,569	1,572	1,536	1,540	-0.65%	1,272,700	-	+3.63%
09/15	（空売り報告）モルガン・スタンレーMUFG証券 8,048,880株（1.38%）-0.02%
09/14	1,547	1,560	1,537	1,550	+1.51%	1,752,400	-	+4.52%
09/11	1,524	1,536	1,519	1,527	+0.53%	2,063,300	-	+3.18%
09/10	1,526	1,532	1,518	1,519	-0.46%	1,529,500	-	+2.84%
09/09	1,526	1,526	1,509	1,526	-0.2%	2,249,100	-	+3.53%
09/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 10,950,585株（1.88%）-0.05%
09/08	1,488	1,529	1,484	1,529	+3.03%	2,405,100	-	+4.01%
09/08	（空売り報告）JPM Securities Japan Co Ltd. 2,621,290株（0.45%）-0.14%義務消失
09/08	（空売り報告）モルガン・スタンレーMUFG証券 8,171,926株（1.4%）+0.09%
09/07	1,497	1,500	1,482	1,484	-0.8%	1,317,400	-	+1.09%
09/04	1,502	1,505	1,490	1,496	+0.27%	1,606,900	-	+1.98%
09/04	（空売り報告）JPM Securities Japan Co Ltd. 3,473,190株（0.59%）-0.06%
09/03	1,484	1,501	1,481	1,492	+0.47%	1,720,800	-	+1.7%
09/03	（空売り報告）JPM Securities Japan Co Ltd. 3,800,790株（0.65%）-0.05%
09/02	1,466	1,486	1,462	1,485	+0.95%	1,827,200	-	+1.16%
09/02	（空売り報告）UBS AG 2,778,166株（0.47%）-0.03%義務消失
09/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 11,231,385株（1.93%）+0.04%
09/01	1,464	1,488	1,464	1,471	0%	1,551,900	-	+0.2%
08/31	1,473	1,477	1,463	1,471	-0.2%	1,530,200	-	+0.27%
08/28	1,475	1,477	1,467	1,474	-0.27%	1,048,600	-	+0.55%
08/27	1,475	1,484	1,467	1,478	+0.14%	1,045,600	-	+0.96%
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 11,028,285株（1.89%）-0.01%
08/26	1,486	1,490	1,475	1,476	-0.67%	1,054,900	-	+0.89%
08/26	（空売り報告）UBS AG 2,932,366株（0.5%）再IN
08/26	（空売り報告）モルガン・スタンレーMUFG証券 7,625,826株（1.31%）+0.02%
08/25	1,490	1,499	1,485	1,486	+0.47%	1,293,200	-	+1.64%
08/24	1,480	1,484	1,465	1,479	-0.07%	1,240,800	-	+1.23%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 11,065,985株（1.9%）+0.08%
08/21	1,467	1,483	1,466	1,480	+0.61%	1,360,400	-	+1.3%
08/21	（空売り報告）JPM Securities Japan Co Ltd. 4,113,598株（0.7%）+0.02%
08/20	1,462	1,476	1,454	1,471	+1.45%	1,491,500	-	+0.75%
08/19	1,450	1,452	1,434	1,450	+0.62%	1,650,300	-	-0.62%
08/19	（空売り報告）UBS AG 2,846,356株（0.48%）-0.02%義務消失
08/18	1,440	1,449	1,431	1,441	-0.35%	1,543,800	-	-1.3%
08/17	1,465	1,466	1,443	1,446	-1.16%	1,474,300	-	-0.96%
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 10,607,285株（1.82%）+0.04%
08/14	1,455	1,465	1,449	1,463	+0.48%	1,391,800	-	+0.21%
08/13	1,464	1,468	1,453	1,456	-0.55%	1,286,000	-	-0.34%
08/12	1,466	1,471	1,454	1,464	0%	1,516,600	-	+0.14%
08/10	1,473	1,473	1,455	1,464	-0.34%	1,575,400	-	+0.14%
08/07	1,455	1,474	1,447	1,469	+1.17%	1,848,100	-	+0.55%
08/07	（空売り報告）モルガン・スタンレーMUFG証券 7,516,526株（1.29%）-0.01%
08/06	1,436	1,454	1,433	1,452	+1.11%	2,211,600	-	-0.62%
08/05	1,421	1,436	1,415	1,436	+0.14%	2,273,100	-	-1.51%
08/05	（空売り報告）UBS AG 2,945,984株（0.5%）再IN
08/04	1,475	1,476	1,432	1,434	-2.52%	2,484,000	-	-1.65%
08/03	1,455	1,476	1,446	1,471	+0.89%	3,674,300	-	+0.89%
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	（IR情報）15:30 2027年3月期第1四半期決算説明会資料
07/31	1,464	1,476	1,441	1,458	-2.8%	3,024,600	-	+0.28%
07/31	（空売り報告）モルガン・スタンレーMUFG証券 7,566,126株（1.3%）+0.08%
07/30	1,520	1,528	1,482	1,500	-1.19%	2,807,800	-	+3.38%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 10,373,385株（1.78%）-0.02%
07/29	1,492	1,532	1,489	1,518	+2.36%	4,075,700	-	+4.98%
07/28	1,468	1,488	1,464	1,483	+1.64%	2,366,200	-	+2.91%
07/27	1,445	1,465	1,443	1,459	+1.67%	2,103,300	-	+1.6%
07/27	（空売り報告）JPM Securities Japan Co Ltd. 3,992,091株（0.68%）-0.02%
07/24	1,420	1,446	1,417	1,435	+0.56%	1,622,700	-	+0.21%
07/24	（空売り報告）モルガン・スタンレーMUFG証券 7,125,826株（1.22%）+0.04%
07/23	1,445	1,446	1,422	1,427	-1.38%	1,936,300	-	-0.14%
07/23	（空売り報告）JPM Securities Japan Co Ltd. 4,104,691株（0.7%）+0.02%
07/22	1,448	1,452	1,435	1,447	-0.62%	1,867,100	-	+1.54%
07/22	（空売り報告）JPM Securities Japan Co Ltd. 3,974,291株（0.68%）+0.16%
07/22	（空売り報告）モルガン・スタンレーMUFG証券 6,900,920株（1.18%）-0.11%
07/21	1,490	1,492	1,456	1,456	-1.09%	2,607,900	-	+2.54%
07/21	（空売り報告）JPM Securities Japan Co Ltd. 3,038,101株（0.52%）-0.18%
07/17	1,480	1,490	1,466	1,472	+0.27%	1,765,600	-	+3.95%
07/16	1,462	1,476	1,459	1,468	+0.41%	1,063,500	-	+4.04%
07/15	1,476	1,477	1,455	1,462	+0.55%	1,794,000	-	+3.98%
07/15	（空売り報告）JPM Securities Japan Co Ltd. 4,068,527株（0.7%）+0.01%
07/14	1,476	1,494	1,453	1,454	-0.41%	2,267,600	-	+3.71%
07/13	1,443	1,463	1,430	1,460	+1.39%	1,747,900	-	+4.43%
07/13	（空売り報告）JPM Securities Japan Co Ltd. 4,056,306株（0.69%）-0.01%
07/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 10,484,685株（1.8%）+0.09%
07/10	1,450	1,451	1,434	1,440	-0.76%	2,143,200	-	+3.23%
07/09	1,479	1,484	1,443	1,451	-2.62%	3,345,100	-	+4.16%
07/09	（空売り報告）モルガン・スタンレーMUFG証券 7,499,610株（1.29%）-0.09%
07/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 9,944,585株（1.71%）+0.11%
07/08	1,489	1,494	1,476	1,490	+0.47%	1,693,700	-	+7.19%
07/07	1,469	1,490	1,456	1,483	+1.16%	1,742,900	-	+7%
07/07	（空売り報告）JPM Securities Japan Co Ltd. 4,107,006株（0.7%）+0.01%
07/06	1,445	1,475	1,444	1,466	+1.45%	2,003,300	-	+6%
07/06	（空売り報告）JPM Securities Japan Co Ltd. 4,023,206株（0.69%）-0.01%
07/03	1,480	1,491	1,443	1,445	-0.41%	2,938,600	-	+4.63%
07/03	（空売り報告）JPM Securities Japan Co Ltd. 4,086,606株（0.7%）+0.04%
07/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 9,313,785株（1.6%）+0.21%
07/02	1,411	1,452	1,408	1,451	+4.01%	3,401,300	-	+5.07%
07/01	1,420	1,422	1,390	1,395	-1.9%	1,892,900	-	+0.94%
06/30	1,432	1,439	1,416	1,422	-0.42%	2,638,700	-	+2.67%
06/30	（空売り報告）JPM Securities Japan Co Ltd. 3,871,818株（0.66%）再IN
06/29	1,394	1,429	1,392	1,428	+2.96%	2,762,600	-	+2.96%
06/29	（空売り報告）JPM Securities Japan Co Ltd. 2,824,818株（0.48%）-0.06%義務消失
06/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 8,084,085株（1.39%）-0.02%
06/26	1,381	1,388	1,369	1,387	+0.58%	2,216,200	-	-0.14%
06/25	1,390	1,398	1,377	1,379	-0.07%	1,638,800	-	-1.08%
06/24	1,385	1,402	1,375	1,380	+0.15%	2,661,300	-	-1.36%
06/24	（空売り報告）モルガン・スタンレーMUFG証券 8,021,506株（1.38%）-0.03%
06/23	1,364	1,378	1,360	1,378	+1.32%	2,265,500	-	-1.92%
06/23	（空売り報告）JPM Securities Japan Co Ltd. 3,156,022株（0.54%）-0.19%
06/23	（空売り報告）モルガン・スタンレーMUFG証券 8,215,906株（1.41%）+0.08%
06/22	1,350	1,372	1,347	1,360	-0.87%	2,921,000	-	-3.61%
06/19	1,340	1,372	1,333	1,372	+2.39%	5,972,500	-	-3.24%
06/19	（空売り報告）JPM Securities Japan Co Ltd. 4,298,824株（0.73%）+0.05%
06/18	1,329	1,344	1,325	1,340	+0.75%	2,194,900	-	-5.96%
06/17	1,335	1,342	1,324	1,330	+0.15%	1,818,400	-	-7.12%
06/17	（空売り報告）モルガン・スタンレーMUFG証券 7,754,266株（1.33%）+0.17%
06/16	1,336	1,337	1,316	1,328	-1.48%	4,055,600	-	-7.78%
06/16	（空売り報告）JPM Securities Japan Co Ltd. 3,988,160株（0.68%）-0.06%
06/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 8,224,462株（1.41%）+0.02%
06/15	1,349	1,353	1,340	1,348	0%	3,439,800	-	-6.91%
06/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 8,093,000株（1.39%）-0.02%
06/12	1,348	1,356	1,338	1,348	-0.37%	3,681,800	-	-7.29%
06/12	（空売り報告）JPM Securities Japan Co Ltd. 4,322,460株（0.74%）-0.13%
06/11	1,388	1,395	1,345	1,353	-0.37%	5,153,200	-	-7.39%
06/11	（空売り報告）モルガン・スタンレーMUFG証券 6,745,066株（1.16%）-0.06%
06/10	1,358	1,371	1,341	1,358	+0.37%	6,467,000	-	-7.49%
06/10	（空売り報告）JPM Securities Japan Co Ltd. 5,064,360株（0.87%）-0.06%
06/10	（空売り報告）モルガン・スタンレーMUFG証券 7,091,066株（1.22%）+0.05%
06/09	1,407	1,409	1,353	1,353	-3.5%	5,475,000	-	-8.27%
06/09	（空売り報告）モルガン・スタンレーMUFG証券 6,802,866株（1.17%）-0.07%
06/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 8,221,800株（1.41%）+0.16%
06/08	1,376	1,402	1,376	1,402	+1.23%	6,187,400	-	-5.53%
06/08	（空売り報告）モルガン・スタンレーMUFG証券 7,208,466株（1.24%）+0.13%
06/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 7,297,500株（1.25%）+0.15%
06/05	1,375	1,400	1,370	1,385	+1.09%	4,173,900	-	-7.11%
06/05	（空売り報告）モルガン・スタンレーMUFG証券 6,488,066株（1.11%）+0.07%
06/04	1,382	1,387	1,363	1,370	-1.23%	3,278,400	-	-8.61%
06/04	（空売り報告）UBS AG 2,612,897株（0.44%）-0.14%義務消失
06/03	1,382	1,391	1,363	1,387	-0.79%	4,234,200	-	-7.96%
06/02	1,416	1,417	1,398	1,398	-1.62%	3,376,700	-	-7.72%
06/02	（空売り報告）JPM Securities Japan Co Ltd. 5,451,360株（0.93%）+0.13%
06/02	（空売り報告）UBS AG 3,400,997株（0.58%）-0.02%
06/01	1,455	1,457	1,416	1,421	-2.8%	4,084,000	-	-6.7%
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 6,392,589株（1.1%）+0.08%
05/29	1,464	1,472	1,460	1,462	-0.2%	2,600,800	-	-4.44%
05/28	1,473	1,480	1,459	1,465	-0.2%	2,097,600	-	-4.62%
05/27	1,462	1,482	1,457	1,468	+0.2%	2,876,200	-	-4.74%
05/27	（空売り報告）JPM Securities Japan Co Ltd. 4,652,871株（0.8%）+0.02%
05/26	1,492	1,493	1,465	1,465	-2.01%	2,911,800	-	-5.24%
05/26	（空売り報告）モルガン・スタンレーMUFG証券 6,074,595株（1.04%）-0.15%
05/25	1,495	1,496	1,479	1,495	-0.27%	2,873,100	-	-3.67%
05/22	1,505	1,512	1,498	1,499	-0.53%	2,408,700	-	-3.66%
05/22	（空売り報告）JPM Securities Japan Co Ltd. 4,544,355株（0.78%）+0.11%
05/21	1,536	1,543	1,507	1,507	-1.89%	2,191,300	-	-3.4%
05/20	1,532	1,538	1,524	1,536	+0.26%	1,349,800	-	-1.79%
05/19	1,537	1,547	1,524	1,532	-0.33%	1,745,100	-	-2.3%
05/19	（空売り報告）モルガン・スタンレーMUFG証券 6,964,895株（1.19%）-0.04%
05/18	1,543	1,544	1,528	1,537	-0.39%	1,607,700	-	-2.29%
05/15	1,522	1,543	1,510	1,543	+1.92%	2,355,900	-	-2.16%
05/14	1,525	1,537	1,504	1,514	-0.66%	1,516,500	-	-4.3%
05/14	（空売り報告）モルガン・スタンレーMUFG証券 7,158,695株（1.23%）+0.04%
05/13	1,518	1,539	1,516	1,524	+0.4%	1,572,000	-	-4.03%
05/13	（空売り報告）JPM Securities Japan Co Ltd. 3,941,704株（0.67%）-0.11%
05/13	（空売り報告）モルガン・スタンレーMUFG証券 6,960,495株（1.19%）-0.01%
05/12	1,504	1,520	1,499	1,518	+0.86%	1,515,800	-	-4.71%
05/12	（空売り報告）モルガン・スタンレーMUFG証券 6,977,695株（1.2%）+0.01%
05/11	1,510	1,510	1,497	1,505	-0.79%	2,204,800	-	-5.82%
05/11	（空売り報告）JPM Securities Japan Co Ltd. 4,544,368株（0.78%）-0.09%
05/11	（空売り報告）モルガン・スタンレーMUFG証券 6,947,595株（1.19%）-0.01%
05/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,979,906株（1.02%）+0.04%
05/08	1,540	1,553	1,510	1,517	-1.49%	2,625,700	-	-5.36%
05/08	（空売り報告）モルガン・スタンレーMUFG証券 6,979,495株（1.2%）+0.02%
05/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 5,735,206株（0.98%）-0.02%
05/07	1,532	1,555	1,528	1,540	-0.26%	2,531,700	-	-4.17%

東京地下鉄（9023）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート