| 2026 |
| 10/02 | 3,331 | 3,364 | 3,301 | 3,340 | -0.3% | 973,400 | - | -4.13% |
| 10/01 | 3,365 | 3,394 | 3,335 | 3,350 | -1.33% | 1,028,000 | - | -4.09% |
| 09/30 | 3,409 | 3,415 | 3,363 | 3,395 | -0.85% | 1,097,800 | - | -3.06% |
| 09/29 | 3,481 | 3,481 | 3,424 | 3,424 | -2.59% | 1,599,200 | - | -2.39% |
| 09/28 | 3,558 | 3,585 | 3,514 | 3,515 | -1.15% | 2,211,400 | - | +0.06% |
| 09/25 | 3,525 | 3,565 | 3,524 | 3,556 | +1.02% | 1,188,900 | - | +1.22% |
| 09/24 | 3,567 | 3,575 | 3,503 | 3,520 | -0.76% | 1,435,500 | - | +0.23% |
| 09/24 | （空売り報告）Barclays Capital Securities Ltd 1,167,066株（0.61%）+0.02% |
| 09/18 | 3,579 | 3,580 | 3,540 | 3,547 | -0.76% | 1,861,200 | - | +0.97% |
| 09/17 | 3,548 | 3,587 | 3,548 | 3,574 | +0.56% | 712,500 | - | +1.74% |
| 09/16 | 3,555 | 3,572 | 3,544 | 3,554 | +0.4% | 492,200 | - | +1.2% |
| 09/15 | 3,546 | 3,569 | 3,527 | 3,540 | -0.17% | 450,100 | - | +0.8% |
| 09/14 | 3,563 | 3,593 | 3,512 | 3,546 | +0.82% | 629,100 | - | +0.94% |
| 09/11 | 3,456 | 3,523 | 3,456 | 3,517 | +1.27% | 789,900 | - | +0.17% |
| 09/10 | 3,456 | 3,477 | 3,441 | 3,473 | +0.67% | 606,400 | - | -1.03% |
| 09/09 | 3,416 | 3,450 | 3,406 | 3,450 | +0.73% | 589,400 | - | -1.65% |
| 09/08 | 3,423 | 3,438 | 3,410 | 3,425 | -0.06% | 408,200 | - | -2.31% |
| 09/07 | 3,430 | 3,450 | 3,418 | 3,427 | -0.26% | 588,400 | - | -2.28% |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 1,137,210株（0.59%）-0.1% |
| 09/04 | （IR情報）15:30 連結子会社(株式会社きんえい)の業績予想の修正に関するお知らせ |
| 09/04 | 3,473 | 3,477 | 3,427 | 3,436 | -1.35% | 604,600 | - | -2.08% |
| 09/03 | 3,485 | 3,499 | 3,455 | 3,483 | +1.1% | 606,400 | - | -0.88% |
| 09/02 | 3,471 | 3,477 | 3,440 | 3,445 | -1.26% | 849,000 | - | -2.16% |
| 09/02 | （空売り報告）Barclays Capital Securities Ltd 1,319,909株（0.69%）-0.1% |
| 09/01 | 3,493 | 3,534 | 3,489 | 3,489 | -0.06% | 531,200 | - | -1.05% |
| 08/31 | 3,518 | 3,525 | 3,481 | 3,491 | -0.82% | 600,200 | - | -1.02% |
| 08/28 | 3,489 | 3,530 | 3,482 | 3,520 | +0.23% | 558,400 | - | -0.2% |
| 08/27 | 3,534 | 3,554 | 3,500 | 3,512 | -1.46% | 482,500 | - | -0.28% |
| 08/26 | 3,578 | 3,590 | 3,553 | 3,564 | -0.56% | 465,100 | - | +1.25% |
| 08/25 | 3,570 | 3,584 | 3,557 | 3,584 | +0.62% | 394,300 | - | +1.91% |
| 08/24 | 3,550 | 3,573 | 3,524 | 3,562 | +0.37% | 464,700 | - | +1.39% |
| 08/21 | 3,528 | 3,550 | 3,512 | 3,549 | +0.34% | 483,800 | - | +1.14% |
| 08/20 | 3,538 | 3,577 | 3,516 | 3,537 | +0.23% | 325,600 | - | +0.86% |
| 08/19 | 3,551 | 3,559 | 3,502 | 3,529 | -0.2% | 465,900 | - | +0.68% |
| 08/18 | 3,520 | 3,543 | 3,495 | 3,536 | +0.11% | 405,500 | - | +0.94% |
| 08/17 | 3,572 | 3,581 | 3,513 | 3,532 | -0.65% | 404,000 | - | +0.91% |
| 08/17 | （空売り報告）Barclays Capital Securities Ltd 1,514,829株（0.79%）-0.04% |
| 08/14 | 3,508 | 3,567 | 3,502 | 3,555 | +0.45% | 541,300 | - | +1.66% |
| 08/13 | 3,550 | 3,558 | 3,508 | 3,539 | -0.78% | 804,500 | - | +1.29% |
| 08/12 | 3,550 | 3,686 | 3,507 | 3,567 | +0.17% | 1,589,800 | - | +2.15% |
| 08/12 | （空売り報告）Barclays Capital Securities Ltd 1,587,729株（0.83%）-0.19% |
| 08/10 | （IR情報）15:30 2027年3月期第1四半期決算説明資料 |
| 08/10 | （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) |
| 08/10 | 3,518 | 3,561 | 3,470 | 3,561 | +1.74% | 856,200 | - | +2.06% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 1,953,829株（1.02%）+0.04% |
| 08/07 | 3,470 | 3,512 | 3,454 | 3,500 | +1.01% | 519,800 | - | +0.49% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 1,881,210株（0.98%）+0.09% |
| 08/06 | 3,434 | 3,473 | 3,428 | 3,465 | +0.87% | 601,100 | - | -0.37% |
| 08/05 | 3,408 | 3,438 | 3,387 | 3,435 | +0.47% | 455,200 | - | -1.07% |
| 08/04 | 3,431 | 3,441 | 3,391 | 3,419 | -0.64% | 482,500 | - | -1.47% |
| 08/03 | 3,433 | 3,449 | 3,381 | 3,441 | -0.66% | 658,500 | - | -0.81% |
| 07/31 | 3,506 | 3,572 | 3,447 | 3,464 | -3.13% | 719,700 | - | -0.03% |
| 07/31 | （空売り報告）Barclays Capital Securities Ltd 1,715,889株（0.89%）-0.02% |
| 07/30 | 3,640 | 3,647 | 3,518 | 3,576 | -1.97% | 736,900 | - | +3.38% |
| 07/29 | 3,578 | 3,673 | 3,539 | 3,648 | +2.39% | 961,100 | - | +5.77% |
| 07/28 | 3,528 | 3,563 | 3,515 | 3,563 | +0.96% | 453,100 | - | +3.67% |
| 07/27 | 3,489 | 3,529 | 3,486 | 3,529 | +1.44% | 421,500 | - | +2.98% |
| 07/24 | 3,385 | 3,497 | 3,378 | 3,479 | +1.93% | 572,400 | - | +1.67% |
| 07/23 | 3,458 | 3,458 | 3,401 | 3,413 | -1.33% | 453,500 | - | -0.15% |
| 07/23 | （空売り報告）Barclays Capital Securities Ltd 1,735,289株（0.91%）+0.11% |
| 07/22 | 3,458 | 3,473 | 3,428 | 3,459 | -0.86% | 525,900 | - | +1.17% |
| 07/21 | 3,505 | 3,525 | 3,478 | 3,489 | +0.4% | 528,100 | - | +1.96% |
| 07/17 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/17 | 3,500 | 3,515 | 3,445 | 3,475 | -0.03% | 493,200 | - | +1.49% |
| 07/16 | 3,496 | 3,512 | 3,462 | 3,476 | -0.29% | 442,800 | - | +1.46% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 1,536,509株（0.8%）+0.03% |
| 07/15 | 3,527 | 3,529 | 3,467 | 3,486 | -0.26% | 384,300 | - | +1.63% |
| 07/14 | 3,500 | 3,530 | 3,486 | 3,495 | +0.72% | 379,200 | - | +1.72% |
| 07/13 | 3,475 | 3,490 | 3,453 | 3,470 | +0.41% | 354,600 | - | +0.84% |
| 07/13 | （空売り報告）Barclays Capital Securities Ltd 1,486,009株（0.77%）+0.15% |
| 07/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 835,633株（0.43%）-0.09%義務消失 |
| 07/10 | （IR情報）15:30 連結子会社(株式会社近鉄百貨店)の業績予想の修正に関するお知らせ |
| 07/10 | 3,473 | 3,473 | 3,449 | 3,456 | -0.26% | 468,500 | - | +0.23% |
| 07/09 | 3,465 | 3,470 | 3,434 | 3,465 | -0.66% | 439,900 | - | +0.32% |
| 07/09 | （空売り報告）Barclays Capital Securities Ltd 1,191,829株（0.62%）+0.03% |
| 07/08 | 3,486 | 3,503 | 3,463 | 3,488 | +0.06% | 450,800 | - | +0.84% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 1,139,229株（0.59%）-0.01% |
| 07/07 | 3,482 | 3,489 | 3,458 | 3,486 | +0.2% | 460,700 | - | +0.66% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 1,144,629株（0.6%）+0.01% |
| 07/06 | 3,440 | 3,479 | 3,431 | 3,479 | +1.67% | 431,300 | - | +0.46% |
| 07/06 | （空売り報告）Barclays Capital Securities Ltd 1,137,229株（0.59%）-0.01% |
| 07/03 | 3,418 | 3,443 | 3,404 | 3,422 | +1.45% | 464,800 | - | -1.21% |
| 07/02 | 3,363 | 3,402 | 3,358 | 3,373 | +1.44% | 611,600 | - | -2.82% |
| 07/01 | 3,375 | 3,403 | 3,322 | 3,325 | -1.48% | 589,800 | - | -4.4% |
| 07/01 | （空売り報告）Barclays Capital Securities Ltd 1,156,629株（0.6%）+0.09% |
| 07/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 994,913株（0.52%）再IN |
| 06/30 | 3,400 | 3,408 | 3,343 | 3,375 | -0.53% | 629,900 | - | -3.18% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 945,613株（0.49%）-0.02%義務消失 |
| 06/29 | 3,369 | 3,393 | 3,352 | 3,393 | +1.74% | 680,700 | - | -2.84% |
| 06/26 | 3,347 | 3,358 | 3,311 | 3,335 | +0.39% | 569,600 | - | -4.63% |
| 06/25 | 3,350 | 3,381 | 3,322 | 3,322 | -0.39% | 531,500 | - | -5.22% |
| 06/24 | 3,341 | 3,368 | 3,321 | 3,335 | -0.18% | 652,100 | - | -5.09% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 983,913株（0.51%）再IN |
| 06/23 | 3,300 | 3,369 | 3,284 | 3,341 | +1.06% | 759,400 | - | -5.09% |
| 06/22 | 3,397 | 3,400 | 3,302 | 3,306 | -2.94% | 741,100 | - | -6.29% |
| 06/19 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/19 | 3,361 | 3,453 | 3,341 | 3,406 | +0.65% | 1,665,300 | - | -3.62% |
| 06/19 | （空売り報告）Barclays Capital Securities Ltd 984,229株（0.51%）再IN |
| 06/18 | 3,438 | 3,446 | 3,380 | 3,384 | -1.8% | 900,100 | - | -4.49% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 943,829株（0.49%）-0.01%義務消失 |
| 06/17 | 3,524 | 3,530 | 3,446 | 3,446 | -1.88% | 605,100 | - | -2.93% |
| 06/16 | 3,540 | 3,547 | 3,480 | 3,512 | -0.87% | 643,500 | - | -1.15% |
| 06/15 | 3,536 | 3,573 | 3,525 | 3,543 | +0.57% | 710,700 | - | -0.25% |
| 06/12 | 3,588 | 3,590 | 3,510 | 3,523 | -1.37% | 698,600 | - | -0.76% |
| 06/11 | 3,656 | 3,664 | 3,560 | 3,572 | -2.08% | 714,300 | - | +0.7% |
| 06/10 | 3,650 | 3,658 | 3,590 | 3,648 | +0.75% | 764,500 | - | +2.88% |
| 06/09 | 3,696 | 3,728 | 3,604 | 3,621 | -0.77% | 967,600 | - | +2.35% |
| 06/08 | 3,595 | 3,664 | 3,593 | 3,649 | +1.45% | 834,000 | - | +3.46% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 961,029株（0.5%）再IN |
| 06/05 | 3,607 | 3,639 | 3,593 | 3,597 | +0.28% | 721,000 | - | +2.33% |
| 06/04 | 3,588 | 3,599 | 3,560 | 3,587 | 0% | 597,400 | - | +2.34% |
| 06/03 | 3,501 | 3,594 | 3,495 | 3,587 | +2.4% | 599,800 | - | +2.6% |
| 06/02 | 3,498 | 3,537 | 3,462 | 3,503 | +0.14% | 613,200 | - | +0.49% |
| 06/01 | 3,594 | 3,600 | 3,487 | 3,498 | -2.48% | 745,900 | - | +0.55% |
| 05/29 | 3,573 | 3,622 | 3,557 | 3,587 | +0.99% | 905,600 | - | +3.22% |
| 05/28 | 3,561 | 3,576 | 3,523 | 3,552 | +0.37% | 666,600 | - | +2.42% |
| 05/27 | 3,529 | 3,539 | 3,497 | 3,539 | +0.43% | 696,200 | - | +2.25% |
| 05/26 | 3,523 | 3,536 | 3,484 | 3,524 | +0.34% | 800,400 | - | +2.03% |
| 05/26 | （空売り報告）BNP Paribas Financial Markets SNC 867,861株（0.45%）-0.05%義務消失 |
| 05/25 | 3,542 | 3,547 | 3,485 | 3,512 | -0.85% | 612,300 | - | +1.89% |
| 05/22 | 3,596 | 3,602 | 3,536 | 3,542 | +0.45% | 1,131,000 | - | +3.03% |
| 05/22 | （空売り報告）BNP Paribas Financial Markets SNC 956,961株（0.5%）再IN |
| 05/21 | 3,565 | 3,606 | 3,515 | 3,526 | +0.54% | 1,516,100 | - | +2.83% |
| 05/21 | （空売り報告）BNP Paribas Financial Markets SNC 935,061株（0.49%）-0.06%義務消失 |
| 05/20 | 3,530 | 3,543 | 3,461 | 3,507 | -0.37% | 703,900 | - | +2.54% |
| 05/19 | 3,460 | 3,529 | 3,440 | 3,520 | +1.29% | 819,300 | - | +3.07% |
| 05/18 | 3,565 | 3,580 | 3,468 | 3,475 | -4.06% | 1,191,700 | - | +1.88% |
| 05/15 | （IR情報）15:30 「近鉄グループ中期経営計画2028」のアップデートについて |
| 05/15 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,565 | 3,628 | 3,539 | 3,622 | +1.54% | 1,094,100 | - | +6.34% |
| 05/14 | 3,500 | 3,567 | 3,476 | 3,567 | +1.91% | 845,800 | - | +5.1% |
| 05/13 | 3,498 | 3,524 | 3,496 | 3,500 | +0.29% | 463,400 | - | +3.34% |
| 05/13 | （空売り報告）BNP Paribas Financial Markets SNC 1,059,661株（0.55%）-0.24% |
| 05/12 | 3,487 | 3,518 | 3,471 | 3,490 | -0.29% | 616,100 | - | +3.22% |
| 05/11 | 3,450 | 3,521 | 3,446 | 3,500 | +1.3% | 661,600 | - | +3.73% |
| 05/11 | （空売り報告）BNP Paribas Financial Markets SNC 1,525,200株（0.79%）-0.02% |
| 05/08 | （IR情報）15:30 連結子会社(KNT-CTホールディングス株式会社)の業績予想の修正に関するお知らせ |
| 05/07 | （空売り報告）BNP Paribas Financial Markets SNC 1,550,400株（0.81%）-0.09% |
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。
