| 2026 |
| 03/06 | 3,166 | 3,174 | 3,109 | 3,154 | -1.68% | 1,365,000 | 6013億4814万 | -3.99% |
| 03/05 | 3,251 | 3,267 | 3,208 | 3,208 | +0.03% | 956,000 | 6116億4389万 | -2.34% |
| 03/04 | 3,200 | 3,220 | 3,137 | 3,207 | -0.71% | 1,071,200 | 6114億5322万 | -2.37% |
| 03/04 | （空売り報告）BNP Paribas Financial Markets SNC 1,157,000株（0.6%）+0.02% |
| 03/03 | 3,281 | 3,289 | 3,230 | 3,230 | -1.79% | 823,400 | 6158億3845万 | -1.73% |
| 03/03 | （空売り報告）JPM Securities Japan Co Ltd. 969,164株（0.5%）新規 |
| 03/02 | 3,269 | 3,312 | 3,244 | 3,289 | -0.45% | 919,800 | 6270億8751万 | +0.03% |
| 02/27 | 3,351 | 3,351 | 3,304 | 3,304 | -0.75% | 816,000 | 6299億4744万 | +0.55% |
| 02/27 | （空売り報告）BNP Paribas Financial Markets SNC 1,110,900株（0.58%）-0.14% |
| 02/26 | 3,335 | 3,360 | 3,327 | 3,329 | 0% | 555,900 | 6347億1400万 | +1.37% |
| 02/26 | （空売り報告）BNP Paribas Financial Markets SNC 1,387,300株（0.72%）+0.13% |
| 02/25 | 3,333 | 3,338 | 3,319 | 3,329 | -0.09% | 466,800 | 6347億1400万 | +1.49% |
| 02/24 | 3,301 | 3,337 | 3,268 | 3,332 | +0.97% | 619,700 | 6352億8598万 | +1.71% |
| 02/24 | （空売り報告）BNP Paribas Financial Markets SNC 1,139,200株（0.59%）-0.03% |
| 02/20 | 3,361 | 3,366 | 3,298 | 3,300 | -2.11% | 614,700 | 6291億8480万 | +0.89% |
| 02/19 | 3,352 | 3,371 | 3,326 | 3,371 | +0.99% | 680,900 | 6427億2180万 | +3.21% |
| 02/18 | 3,334 | 3,352 | 3,315 | 3,338 | +1.12% | 563,200 | 6364億2995万 | +2.39% |
| 02/17 | 3,266 | 3,303 | 3,245 | 3,301 | +1.44% | 663,900 | 6293億7546万 | +1.48% |
| 02/16 | 3,349 | 3,350 | 3,248 | 3,254 | -3.61% | 1,354,800 | 6204億1434万 | +0.15% |
| 02/16 | （空売り報告）BNP Paribas Financial Markets SNC 1,195,300株（0.62%）+0.1% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 3,381 | 3,402 | 3,343 | 3,376 | +0.39% | 784,800 | 6436億7511万 | +4.04% |
| 02/12 | 3,388 | 3,406 | 3,363 | 3,363 | -0.33% | 672,600 | 6411億9651万 | +3.96% |
| 02/10 | 3,341 | 3,381 | 3,328 | 3,374 | +0.3% | 641,100 | 6432億9379万 | +4.62% |
| 02/09 | 3,369 | 3,395 | 3,343 | 3,364 | +0.6% | 627,200 | 6413億8717万 | +4.73% |
| 02/06 | 3,318 | 3,344 | 3,308 | 3,344 | +1.43% | 573,500 | 6375億7393万 | +4.5% |
| 02/06 | （空売り報告）BNP Paribas Financial Markets SNC 1,010,400株（0.52%）再IN |
| 02/05 | 3,325 | 3,344 | 3,296 | 3,297 | +1.04% | 784,200 | 6286億1281万 | +3.32% |
| 02/04 | 3,231 | 3,268 | 3,205 | 3,263 | +1.08% | 630,500 | 6221億3030万 | +2.51% |
| 02/03 | 3,190 | 3,237 | 3,182 | 3,228 | +0.88% | 571,700 | 6154億5713万 | +1.67% |
| 02/02 | （5%ルール）三菱UFJアセットマネジメント（0.57%）三菱UFJモルガン・スタンレー証券（0.13%）三菱UFJ信託銀行（2.61%）三菱UFJ銀行（0.69%） |
| 02/02 | 3,240 | 3,240 | 3,200 | 3,200 | -0.22% | 542,600 | 6101億1859万 | +1.01% |
| 01/30 | 3,187 | 3,215 | 3,165 | 3,207 | +1.04% | 566,400 | 6114億5322万 | +1.46% |
| 01/29 | 3,134 | 3,176 | 3,116 | 3,174 | +0.73% | 552,400 | 6051億6138万 | +0.73% |
| 01/28 | 3,181 | 3,191 | 3,151 | 3,151 | -1.56% | 598,100 | 6007億7615万 | +0.25% |
| 01/27 | 3,230 | 3,242 | 3,193 | 3,201 | -1.39% | 699,900 | 6103億925万 | +2.11% |
| 01/26 | 3,250 | 3,269 | 3,235 | 3,246 | -0.37% | 621,200 | 6188億8905万 | +3.91% |
| 01/23 | 3,250 | 3,267 | 3,225 | 3,258 | +0.37% | 718,800 | 6211億7699万 | +4.66% |
| 01/22 | 3,250 | 3,278 | 3,245 | 3,246 | +0.06% | 644,300 | 6188億8905万 | +4.64% |
| 01/21 | 3,223 | 3,244 | 3,189 | 3,244 | -0.06% | 779,400 | 6185億772万 | +4.95% |
| 01/20 | 3,210 | 3,255 | 3,207 | 3,246 | +1% | 591,700 | 6188億8905万 | +5.46% |
| 01/19 | 3,202 | 3,219 | 3,188 | 3,214 | +0.19% | 421,800 | 6127億8786万 | +4.93% |
| 01/16 | 3,182 | 3,231 | 3,177 | 3,208 | +0.79% | 530,700 | 6116億4389万 | +5.21% |
| 01/15 | 3,191 | 3,202 | 3,146 | 3,183 | -0.78% | 771,300 | 6068億7734万 | +4.88% |
| 01/14 | 3,170 | 3,212 | 3,163 | 3,208 | +0.91% | 682,100 | 6116億4389万 | +6.23% |
| 01/13 | 3,215 | 3,216 | 3,173 | 3,179 | -0.5% | 742,300 | 6061億1469万 | +5.72% |
| 01/09 | 3,159 | 3,202 | 3,156 | 3,195 | +1.33% | 741,400 | 6091億6528万 | +6.68% |
| 01/08 | 3,140 | 3,168 | 3,134 | 3,153 | +0.8% | 844,700 | 6011億5747万 | +5.59% |
| 01/07 | 3,100 | 3,133 | 3,085 | 3,128 | +0.64% | 509,100 | 5963億9092万 | +5.04% |
| 01/06 | 3,065 | 3,108 | 3,065 | 3,108 | +1.57% | 547,100 | 5925億7768万 | +4.58% |
| 01/05 | 3,072 | 3,094 | 3,052 | 3,060 | -0.33% | 677,600 | 5834億2590万 | +3.2% |
| 2025 |
| 12/30 | 3,131 | 3,140 | 3,064 | 3,070 | -1.51% | 803,800 | 5853億3252万 | +3.65% |
| 12/29 | 3,090 | 3,147 | 3,080 | 3,117 | +1.1% | 786,000 | 5942億9364万 | +5.45% |
| 12/29 | （空売り報告）Barclays Capital Securities Ltd 947,334株（0.49%）-0.02%義務消失 |
| 12/26 | 3,082 | 3,107 | 3,072 | 3,083 | +0.33% | 1,081,300 | 5878億1113万 | +4.65% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 977,534株（0.51%）再IN |
| 12/25 | （IR情報）15:30 監査等委員会設置会社への移行に関するお知らせ |
| 12/25 | 3,064 | 3,098 | 3,056 | 3,073 | +0.66% | 830,500 | 5859億451万 | +4.7% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 946,134株（0.49%）-0.1%義務消失 |
| 12/24 | 3,013 | 3,074 | 3,012 | 3,053 | +1.19% | 830,600 | 5820億9127万 | +4.38% |
| 12/23 | 2,968 | 3,017 | 2,968 | 3,017 | +1.75% | 1,215,200 | 5752億2743万 | +3.5% |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 1,128,234株（0.59%）-0.09% |
| 12/22 | 2,962 | 2,967 | 2,942 | 2,965 | +0.2% | 714,500 | 5653億1301万 | +1.96% |
| 12/19 | 2,954 | 2,970 | 2,942 | 2,959 | -0.07% | 808,600 | 5641億6903万 | +1.82% |
| 12/18 | 2,950 | 2,982 | 2,946 | 2,961 | +0.92% | 611,600 | 5645億5036万 | +2% |
| 12/17 | 2,951 | 2,957 | 2,912 | 2,934 | -0.64% | 878,700 | 5594億248万 | +1.14% |
| 12/16 | 2,977 | 2,986 | 2,943 | 2,953 | -1.34% | 708,400 | 5630億2506万 | +1.83% |
| 12/15 | 2,973 | 3,012 | 2,966 | 2,993 | +1.05% | 941,900 | 5706億5154万 | +3.24% |
| 12/12 | （IR情報）15:30 名古屋駅地区再開発計画に関する名古屋鉄道株式会社の発表に関するお知らせ |
| 12/12 | 2,946 | 2,967 | 2,938 | 2,962 | +1.33% | 924,100 | 5647億4102万 | +2.31% |
| 12/12 | （空売り報告）Barclays Capital Securities Ltd 1,307,034株（0.68%）-0.09% |
| 12/11 | 2,928 | 2,934 | 2,897 | 2,923 | +1.56% | 1,022,700 | 5573億520万 | +1.11% |
| 12/10 | 2,869 | 2,895 | 2,865 | 2,878 | +0.28% | 944,900 | 5487億2541万 | -0.42% |
| 12/09 | 2,870 | 2,876 | 2,849 | 2,870 | +0.46% | 732,200 | 5472億11万 | -0.73% |
| 12/08 | 2,835 | 2,857 | 2,815 | 2,857 | +1.56% | 805,800 | 5447億2150万 | -1.24% |
| 12/05 | 2,852 | 2,857 | 2,797 | 2,813 | -1.99% | 1,215,000 | 5363億3237万 | -2.9% |
| 12/04 | 2,868 | 2,870 | 2,833 | 2,870 | -0.24% | 983,300 | 5472億11万 | -1.1% |
| 12/03 | 2,945 | 2,947 | 2,873 | 2,877 | -3.33% | 1,025,700 | 5485億3474万 | -1.1% |
| 12/02 | 2,955 | 3,000 | 2,953 | 2,976 | +0.54% | 617,400 | 5674億1029万 | +2.02% |
| 12/02 | （空売り報告）Barclays Capital Securities Ltd 1,475,695株（0.77%）-0.09% |
| 12/01 | 2,956 | 2,974 | 2,945 | 2,960 | +0.1% | 818,000 | 5643億5970万 | +1.34% |
| 12/01 | （空売り報告）Barclays Capital Securities Ltd 1,644,934株（0.86%）-0.07% |
| 11/28 | 2,958 | 2,970 | 2,944 | 2,957 | +0.17% | 486,500 | 5637億8771万 | +1.09% |
| 11/27 | 2,967 | 2,979 | 2,945 | 2,952 | -1.04% | 849,800 | 5628億3440万 | +0.75% |
| 11/27 | （空売り報告）Barclays Capital Securities Ltd 1,774,434株（0.93%）-0.15% |
| 11/26 | 2,915 | 2,984 | 2,904 | 2,983 | +2.33% | 1,267,500 | 5687億4492万 | +1.6% |
| 11/26 | （空売り報告）Barclays Capital Securities Ltd 2,062,614株（1.08%）-0.09% |
| 11/25 | 2,888 | 2,915 | 2,864 | 2,915 | +1.64% | 1,190,000 | 5557億7990万 | -0.92% |
| 11/25 | （空売り報告）Barclays Capital Securities Ltd 2,235,534株（1.17%）-0.1% |
| 11/21 | 2,824 | 2,868 | 2,819 | 2,868 | +2.43% | 976,200 | 5468億1879万 | -2.71% |
| 11/20 | 2,820 | 2,835 | 2,800 | 2,800 | -1.23% | 615,200 | 5338億5377万 | -5.31% |
| 11/19 | 2,801 | 2,836 | 2,796 | 2,835 | +1.47% | 798,000 | 5405億2694万 | -4.35% |
| 11/18 | 2,835 | 2,836 | 2,771 | 2,794 | -1.76% | 1,309,700 | 5327億979万 | -5.89% |
| 11/17 | 2,868 | 2,888 | 2,844 | 2,844 | -2.13% | 1,011,300 | 5422億4290万 | -4.44% |
| 11/17 | （空売り報告）Barclays Capital Securities Ltd 2,433,905株（1.27%）-0.03% |
| 11/14 | （IR情報）15:30 株主優待制度の変更(拡充)に関するお知らせ |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期決算説明資料 |
| 11/14 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 2,885 | 2,906 | 2,870 | 2,906 | +0.59% | 797,600 | 5540億6394万 | -2.58% |
| 11/14 | （空売り報告）Barclays Capital Securities Ltd 2,483,905株（1.3%）+0.01% |
| 11/13 | 2,930 | 2,932 | 2,887 | 2,889 | -0.76% | 577,400 | 5508億2269万 | -3.28% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 2,468,505株（1.29%）-0.01% |
| 11/12 | 2,925 | 2,950 | 2,895 | 2,911 | -0.21% | 768,800 | 5550億1725万 | -2.84% |
| 11/11 | 2,923 | 2,933 | 2,903 | 2,917 | -0.21% | 410,800 | 5561億6123万 | -2.86% |
| 11/10 | 2,914 | 2,930 | 2,895 | 2,923 | +0.65% | 390,300 | 5573億520万 | -2.79% |
| 11/07 | 2,865 | 2,904 | 2,865 | 2,904 | +1.36% | 460,500 | 5536億8262万 | -3.52% |
| 11/06 | 2,888 | 2,899 | 2,865 | 2,865 | -1.14% | 644,600 | 5462億4680万 | -5.01% |
| 11/06 | （空売り報告）Barclays Capital Securities Ltd 2,494,405株（1.3%）+0.01% |
| 11/05 | 2,899 | 2,920 | 2,885 | 2,898 | -0.03% | 809,800 | 5525億3865万 | -4.2% |
| 11/05 | （空売り報告）Barclays Capital Securities Ltd 2,466,105株（1.29%）-0.01% |
| 11/04 | 2,921 | 2,926 | 2,873 | 2,899 | -0.79% | 792,100 | 5527億2931万 | -4.39% |
| 11/04 | （空売り報告）Barclays Capital Securities Ltd 2,482,305株（1.3%）+0.01% |
| 10/31 | 2,936 | 2,963 | 2,922 | 2,922 | -0.48% | 700,300 | 5571億1454万 | -3.94% |
| 10/30 | 2,926 | 2,952 | 2,924 | 2,936 | -0.51% | 863,800 | 5597億8381万 | -3.8% |
| 10/30 | （空売り報告）Barclays Capital Securities Ltd 2,468,105株（1.29%）-0.02% |
| 10/29 | 3,014 | 3,023 | 2,951 | 2,951 | -2.96% | 818,800 | 5626億4374万 | -3.59% |
| 10/29 | （空売り報告）Barclays Capital Securities Ltd 2,500,905株（1.31%）+0.04% |
| 10/28 | 3,060 | 3,070 | 3,027 | 3,041 | -1.07% | 627,600 | 5798億332万 | -0.85% |
| 10/27 | 3,075 | 3,093 | 3,069 | 3,074 | +0.13% | 568,800 | 5860億9517万 | +0.16% |
| 10/24 | 3,080 | 3,081 | 3,060 | 3,070 | -0.32% | 457,400 | 5853億3252万 | 0% |
| 10/23 | 3,083 | 3,099 | 3,067 | 3,080 | 0% | 536,900 | 5872億3914万 | +0.26% |
| 10/22 | 3,098 | 3,113 | 3,076 | 3,080 | -0.45% | 703,100 | 5872億3914万 | +0.2% |
| 10/22 | （空売り報告）BNP Paribas Financial Markets SNC 930,177株（0.48%）-0.02%義務消失 |
| 10/21 | 3,125 | 3,141 | 3,080 | 3,094 | -1.09% | 611,700 | 5899億841万 | +0.62% |
| 10/21 | （空売り報告）Barclays Capital Securities Ltd 2,439,305株（1.27%）+0.22% |
| 10/20 | 3,133 | 3,157 | 3,116 | 3,128 | +1.46% | 831,700 | 5963億9092万 | +1.72% |
| 10/17 | 3,104 | 3,119 | 3,065 | 3,083 | +0.13% | 710,300 | 5878億1113万 | +0.26% |
| 10/17 | （空売り報告）BNP Paribas Financial Markets SNC 972,316株（0.5%）再IN |
| 10/16 | 3,018 | 3,118 | 3,010 | 3,079 | +3.74% | 1,233,300 | 5870億4848万 | +0.06% |
| 10/15 | 3,008 | 3,022 | 2,968 | 2,968 | -0.24% | 748,500 | 5658億8499万 | -3.54% |
| 10/15 | （空売り報告）モルガン・スタンレーMUFG証券 406,330株（0.21%）-0.3%義務消失 |
| 10/14 | 2,935 | 2,978 | 2,922 | 2,975 | +0.2% | 1,049,900 | 5672億1963万 | -3.41% |
| 10/10 | 2,980 | 2,991 | 2,963 | 2,969 | -1.2% | 1,162,900 | 5660億7565万 | -3.73% |
| 10/09 | 2,998 | 3,019 | 2,995 | 3,005 | -0.36% | 818,500 | 5729億3949万 | -2.66% |
| 10/08 | 3,100 | 3,128 | 3,015 | 3,016 | -2.96% | 795,600 | 5750億3677万 | -2.33% |
| 10/07 | 3,085 | 3,118 | 3,062 | 3,108 | +0.75% | 704,500 | 5925億7768万 | +0.65% |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 2,010,505株（1.05%）-0.05% |
| 10/03 | （空売り報告）モルガン・スタンレーMUFG証券 984,286株（0.51%）新規 |
| 10/02 | （空売り報告）Barclays Capital Securities Ltd 2,104,105株（1.1%）+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。
