| 2025 |
| 06/12 | 1,635 | 1,639 | 1,622 | 1,628 | -0.97% | 486,600 | 3202億2872万 | -0.79% |
| 06/11 | 1,626 | 1,646 | 1,623 | 1,644 | +1.36% | 666,600 | 3233億7593万 | 0% |
| 06/10 | 1,616 | 1,626 | 1,614 | 1,622 | +0.37% | 611,000 | 3190億4852万 | -1.58% |
| 06/09 | 1,630 | 1,635 | 1,616 | 1,616 | -0.74% | 512,300 | 3178億6831万 | -2.24% |
| 06/06 | 1,622 | 1,634 | 1,619 | 1,628 | +0.56% | 488,300 | 3202億2872万 | -1.75% |
| 06/06 | （空売り報告）Nomura International plc 1,043,409株（0.53%）再IN |
| 06/05 | 1,613 | 1,623 | 1,611 | 1,619 | -0.12% | 477,000 | 3184億5842万 | -2.59% |
| 06/04 | 1,623 | 1,625 | 1,611 | 1,621 | -0.25% | 622,500 | 3188億5182万 | -2.76% |
| 06/03 | 1,621 | 1,629 | 1,616 | 1,625 | +0.25% | 587,600 | 3196億3862万 | -2.87% |
| 06/03 | （空売り報告）モルガン・スタンレーMUFG証券 1,208,869株（0.61%）+0.11% |
| 06/02 | 1,624 | 1,626 | 1,609 | 1,621 | -0.49% | 807,000 | 3188億5182万 | -3.45% |
| 05/30 | 1,633 | 1,636 | 1,624 | 1,629 | -0.18% | 864,400 | 3204億2542万 | -3.44% |
| 05/29 | 1,631 | 1,639 | 1,629 | 1,632 | +0.06% | 536,100 | 3210億1552万 | -3.66% |
| 05/29 | （空売り報告）UBS AG 1,010,366株（0.51%）再IN |
| 05/28 | 1,630 | 1,643 | 1,627 | 1,631 | +0.37% | 554,500 | 3208億1882万 | -4.06% |
| 05/27 | 1,628 | 1,632 | 1,624 | 1,625 | -0.25% | 382,500 | 3196億3862万 | -4.75% |
| 05/26 | （IR情報）15:00 名古屋駅地区再開発計画に関する共同事業者間の事業化の決定及び名鉄名古屋駅再整備計画等について |
| 05/26 | 1,630 | 1,640 | 1,625 | 1,629 | +0.06% | 452,500 | 3204億2542万 | -4.79% |
| 05/23 | 1,636 | 1,636 | 1,626 | 1,628 | -0.12% | 371,000 | 3202億2872万 | -5.13% |
| 05/22 | 1,632 | 1,639 | 1,619 | 1,630 | -0.43% | 727,100 | 3206億2212万 | -5.29% |
| 05/21 | 1,637 | 1,650 | 1,636 | 1,637 | +0.24% | 452,400 | 3219億9903万 | -5.16% |
| 05/21 | （空売り報告）モルガン・スタンレーMUFG証券 989,769株（0.5%）再IN |
| 05/20 | 1,664 | 1,665 | 1,633 | 1,633 | -1.86% | 1,134,000 | 3212億1223万 | -5.66% |
| 05/19 | 1,669 | 1,674 | 1,660 | 1,664 | -0.3% | 499,600 | 3273億995万 | -4.15% |
| 05/16 | 1,667 | 1,670 | 1,655 | 1,669 | +0.48% | 519,100 | 3282億9345万 | -3.91% |
| 05/15 | 1,660 | 1,671 | 1,659 | 1,661 | +0.06% | 496,000 | 3267億1984万 | -4.49% |
| 05/14 | 1,676 | 1,676 | 1,659 | 1,660 | -1.01% | 790,900 | 3265億2314万 | -4.54% |
| 05/13 | 1,685 | 1,695 | 1,671 | 1,677 | 0% | 676,500 | 3298億6706万 | -3.73% |
| 05/12 | 1,712 | 1,719 | 1,677 | 1,677 | -2.67% | 944,800 | 3298億6706万 | -3.9% |
| 05/09 | （IR情報）15:00 2025年3月期投資家様向け決算説明会資料 |
| 05/09 | 1,735 | 1,735 | 1,700 | 1,723 | +1.29% | 892,900 | 3389億1529万 | -1.26% |
| 05/08 | （IR情報）15:00 剰余金の配当に関するお知らせ |
| 05/08 | （IR情報）15:00 2025年3月期決算説明資料 |
| 05/08 | （IR情報）15:00 2025年3月期決算短信〔日本基準〕(連結) |
| 05/08 | 1,739 | 1,759 | 1,699 | 1,701 | -2.24% | 1,345,200 | 3345億8787万 | -2.52% |
| 05/07 | 1,739 | 1,751 | 1,736 | 1,740 | 0% | 647,300 | 3422億5920万 | -0.4% |
| 05/02 | 1,730 | 1,743 | 1,724 | 1,740 | +0.35% | 628,800 | 3422億5920万 | -0.51% |
| 05/01 | 1,731 | 1,737 | 1,716 | 1,734 | -0.46% | 718,900 | 3410億7899万 | -1.08% |
| 04/30 | 1,745 | 1,751 | 1,732 | 1,742 | -0.8% | 833,100 | 3426億5260万 | -0.74% |
| 04/28 | 1,763 | 1,778 | 1,752 | 1,756 | -0.62% | 545,700 | 3454億641万 | -0.11% |
| 04/25 | 1,770 | 1,782 | 1,751 | 1,767 | -0.45% | 580,300 | 3475億7012万 | +0.45% |
| 04/24 | 1,810 | 1,810 | 1,768 | 1,775 | -2.26% | 525,000 | 3491億4372万 | +0.8% |
| 04/23 | 1,807 | 1,823 | 1,800 | 1,816 | +0.78% | 667,800 | 3572億845万 | +3.06% |
| 04/22 | 1,797 | 1,809 | 1,790 | 1,802 | +0.95% | 543,300 | 3544億5464万 | +2.27% |
| 04/21 | （5%ルール）三菱UFJアセットマネジメント（0.77%）三菱UFJモルガン・スタンレー証券（0.05%）三菱UFJ信託銀行（2.22%）三菱UFJ銀行（1.25%） |
| 04/21 | （5%ルール）三井住友トラスト・アセットマネジメント（3.16%）三井住友信託銀行（0.73%）日興アセットマネジメント（1.76%） |
| 04/21 | 1,770 | 1,791 | 1,770 | 1,785 | +0.9% | 384,300 | 3511億1073万 | +1.36% |
| 04/18 | 1,760 | 1,771 | 1,756 | 1,769 | +0.91% | 343,400 | 3479億6352万 | +0.45% |
| 04/17 | 1,764 | 1,771 | 1,753 | 1,753 | +0.06% | 264,100 | 3448億1631万 | -0.51% |
| 04/16 | 1,746 | 1,752 | 1,732 | 1,752 | 0% | 301,500 | 3446億1961万 | -0.68% |
| 04/15 | 1,762 | 1,768 | 1,748 | 1,752 | -0.57% | 317,000 | 3446億1961万 | -0.74% |
| 04/14 | 1,754 | 1,776 | 1,754 | 1,762 | +0.51% | 381,900 | 3465億8661万 | -0.28% |
| 04/11 | 1,741 | 1,756 | 1,713 | 1,753 | -0.85% | 449,100 | 3448億1631万 | -0.9% |
| 04/10 | 1,748 | 1,768 | 1,717 | 1,768 | +4.12% | 824,600 | 3477億6682万 | -0.17% |
| 04/09 | 1,694 | 1,710 | 1,672 | 1,698 | -0.82% | 628,600 | 3339億9777万 | -4.18% |
| 04/08 | 1,689 | 1,718 | 1,667 | 1,712 | +2.39% | 799,700 | 3367億5158万 | -3.6% |
| 04/07 | 1,653 | 1,712 | 1,636 | 1,672 | -3.52% | 981,600 | 3288億8355万 | -6.01% |
| 04/04 | （5%ルール）三井住友トラスト・アセットマネジメント（3.16%）三井住友信託銀行（0.73%）日興アセットマネジメント（1.88%） |
| 04/04 | 1,752 | 1,754 | 1,713 | 1,733 | +0.12% | 930,500 | 3408億8229万 | -2.8% |
| 04/03 | 1,696 | 1,738 | 1,679 | 1,731 | +1.82% | 1,040,500 | 3404億8889万 | -3.08% |
| 04/02 | 1,738 | 1,744 | 1,695 | 1,700 | -1.39% | 855,200 | 3343億9117万 | -4.92% |
| 04/01 | 1,764 | 1,765 | 1,721 | 1,724 | -1.09% | 560,900 | 3391億1199万 | -3.74% |
| 03/31 | （5%ルール）三菱UFJアセットマネジメント（0.7%）三菱UFJモルガン・スタンレー証券（1.13%）三菱UFJ信託銀行（2.14%）三菱UFJ銀行（1.25%） |
| 03/31 | 1,778 | 1,778 | 1,737 | 1,743 | -2.41% | 855,600 | 3428億4930万 | -2.9% |
| 03/28 | 1,795 | 1,808 | 1,774 | 1,786 | -2.4% | 2,573,200 | 3513億743万 | -0.61% |
| 03/28 | （空売り報告）UBS AG 846,666株（0.43%）-0.07%義務消失 |
| 03/28 | （空売り報告）モルガン・スタンレーMUFG証券 949,871株（0.48%）-0.05%義務消失 |
| 03/27 | 1,805 | 1,851 | 1,802 | 1,830 | +1.61% | 3,713,200 | 3599億6226万 | +1.84% |
| 03/26 | 1,826 | 1,826 | 1,790 | 1,801 | -1.15% | 1,766,800 | 3542億5794万 | +0.39% |
| 03/25 | 1,791 | 1,826 | 1,785 | 1,822 | +2.36% | 1,343,900 | 3583億8866万 | +1.62% |
| 03/24 | （IR情報）15:00 名古屋駅地区再開発計画について |
| 03/24 | （IR情報）15:00 名鉄グループ中期経営計画(2024年度～2026年度)、中長期経営戦略の数値目標・キャッシュフロー配分方針等について |
| 03/24 | （IR情報）15:00 役員の異動に関するお知らせ |
| 03/24 | 1,801 | 1,831 | 1,778 | 1,780 | -1.82% | 1,660,700 | 3501億2723万 | -0.56% |
| 03/21 | 1,785 | 1,823 | 1,785 | 1,813 | +0.95% | 1,481,900 | 3566億1835万 | +1.34% |
| 03/21 | （空売り報告）モルガン・スタンレーMUFG証券 1,050,771株（0.53%）再IN |
| 03/19 | 1,795 | 1,813 | 1,792 | 1,796 | -0.39% | 1,098,100 | 3532億7444万 | +0.67% |
| 03/18 | 1,788 | 1,809 | 1,788 | 1,803 | +0.67% | 1,038,800 | 3546億5134万 | +1.24% |
| 03/17 | 1,778 | 1,801 | 1,778 | 1,791 | +0.62% | 760,700 | 3522億9093万 | +0.79% |
| 03/14 | 1,794 | 1,800 | 1,780 | 1,780 | -1.17% | 607,900 | 3501億2723万 | +0.34% |
| 03/13 | 1,794 | 1,808 | 1,789 | 1,801 | +0.33% | 714,400 | 3542億5794万 | +1.75% |
| 03/12 | 1,769 | 1,805 | 1,767 | 1,795 | +0.96% | 631,400 | 3530億7774万 | +1.64% |
| 03/11 | 1,787 | 1,798 | 1,770 | 1,778 | -1.44% | 813,400 | 3497億3383万 | +0.91% |
| 03/11 | （空売り報告）UBS AG 993,066株（0.5%）再IN |
| 03/10 | 1,815 | 1,820 | 1,803 | 1,804 | -0.33% | 607,100 | 3548億4804万 | +2.5% |
| 03/07 | 1,797 | 1,811 | 1,791 | 1,810 | +0.06% | 596,600 | 3560億2825万 | +2.96% |
| 03/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 945,967株（0.48%）-0.02%義務消失 |
| 03/06 | 1,794 | 1,809 | 1,786 | 1,809 | +1.06% | 517,700 | 3558億3155万 | +3.08% |
| 03/06 | （空売り報告）UBS AG 928,466株（0.47%）-0.05%義務消失 |
| 03/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 991,867株（0.5%）再IN |
| 03/05 | 1,793 | 1,800 | 1,784 | 1,790 | -0.11% | 471,400 | 3520億9423万 | +2.17% |
| 03/04 | 1,812 | 1,812 | 1,779 | 1,792 | -0.61% | 719,400 | 3524億8764万 | +2.4% |
| 03/04 | （空売り報告）UBS AG 1,028,466株（0.52%）再IN |
| 03/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 903,267株（0.45%）-0.06%義務消失 |
| 03/03 | 1,780 | 1,805 | 1,778 | 1,803 | +1.81% | 663,500 | 3546億5134万 | +3.26% |
| 03/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,011,967株（0.51%）-0.01% |
| 02/28 | 1,801 | 1,804 | 1,762 | 1,771 | -1.45% | 806,200 | 3483億5692万 | +1.72% |
| 02/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,027,467株（0.52%）-0.05% |
| 02/27 | 1,790 | 1,799 | 1,784 | 1,797 | +0.22% | 447,900 | 3534億7114万 | +3.45% |
| 02/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,140,367株（0.57%）+0.01% |
| 02/26 | 1,786 | 1,803 | 1,770 | 1,793 | +1.01% | 450,900 | 3526億8434万 | +3.52% |
| 02/26 | （空売り報告）UBS AG 960,766株（0.48%）-0.03%義務消失 |
| 02/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,112,867株（0.56%）+0.04% |
| 02/25 | 1,794 | 1,794 | 1,763 | 1,775 | -1.39% | 554,000 | 3491億4372万 | +2.78% |
| 02/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,031,267株（0.52%）-0.03% |
| 02/21 | 1,800 | 1,819 | 1,796 | 1,800 | 0% | 489,900 | 3540億6124万 | +4.53% |
| 02/21 | （空売り報告）UBS AG 1,011,566株（0.51%）再IN |
| 02/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,086,067株（0.55%）-0.03% |
| 02/20 | 1,781 | 1,805 | 1,774 | 1,800 | +0.84% | 748,400 | 3540億6124万 | +4.83% |
| 02/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,143,667株（0.58%）-0.01% |
| 02/19 | 1,765 | 1,791 | 1,765 | 1,785 | +0.85% | 488,400 | 3511億1073万 | +4.26% |
| 02/19 | （空売り報告）UBS AG 955,366株（0.48%）-0.03%義務消失 |
| 02/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,176,067株（0.59%）+0.01% |
| 02/18 | 1,750 | 1,776 | 1,748 | 1,770 | +0.68% | 391,000 | 3481億6022万 | +3.69% |
| 02/18 | （空売り報告）UBS AG 1,010,266株（0.51%）再IN |
| 02/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,148,267株（0.58%）-0.04% |
| 02/17 | 1,767 | 1,777 | 1,752 | 1,758 | -0.51% | 447,000 | 3457億9981万 | +3.17% |
| 02/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,234,367株（0.62%）-0.01% |
| 02/14 | 1,744 | 1,777 | 1,726 | 1,767 | +1.55% | 886,900 | 3475億7012万 | +3.82% |
| 02/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,242,367株（0.63%）-0.02% |
| 02/13 | （IR情報）15:00 役員の異動に関するお知らせ |
| 02/13 | （IR情報）15:00 通期業績予想及び配当予想の修正に関するお知らせ |
| 02/13 | （IR情報）15:00 2025年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,718 | 1,755 | 1,710 | 1,740 | +2.17% | 677,300 | 3422億5920万 | +2.35% |
| 02/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,295,267株（0.65%）-0.04% |
| 02/12 | 1,716 | 1,719 | 1,703 | 1,703 | -0.64% | 394,200 | 3349億8127万 | +0.18% |
| 02/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,363,667株（0.69%）-0.02% |
| 02/10 | 1,703 | 1,716 | 1,703 | 1,714 | +0.71% | 211,800 | 3371億4498万 | +0.71% |
| 02/07 | 1,702 | 1,708 | 1,696 | 1,702 | 0% | 232,200 | 3347億8457万 | -0.06% |
| 02/06 | 1,698 | 1,716 | 1,696 | 1,702 | +1.13% | 305,600 | 3347億8457万 | -0.18% |
| 02/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,405,767株（0.71%）+0.01% |
| 02/05 | 1,695 | 1,700 | 1,681 | 1,683 | -0.88% | 461,600 | 3310億4726万 | -1.35% |
| 02/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,396,367株（0.7%）+0.01% |
| 02/04 | 1,720 | 1,720 | 1,696 | 1,698 | -0.35% | 371,300 | 3339億9777万 | -0.53% |
| 02/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,368,067株（0.69%）+0.02% |
| 02/03 | 1,719 | 1,719 | 1,697 | 1,704 | -1.67% | 657,500 | 3351億7797万 | -0.18% |
| 02/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,319,667株（0.67%）-0.02% |
| 01/31 | 1,748 | 1,748 | 1,723 | 1,733 | -1.48% | 352,500 | 3408億8229万 | +1.52% |
| 01/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,364,467株（0.69%）+0.01% |
| 01/30 | 1,736 | 1,759 | 1,733 | 1,759 | +1.32% | 529,800 | 3459億9651万 | +3.17% |
| 01/29 | 1,741 | 1,741 | 1,726 | 1,736 | -0.06% | 244,700 | 3414億7240万 | +1.94% |
| 01/28 | 1,722 | 1,741 | 1,722 | 1,737 | +0.99% | 487,200 | 3416億6910万 | +2.12% |
| 01/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,355,767株（0.68%）-0.01% |
| 01/27 | 1,705 | 1,727 | 1,702 | 1,720 | +1.3% | 434,900 | 3383億2519万 | +1.24% |
| 01/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,363,067株（0.69%）-0.01% |
| 01/24 | （IR情報）18:40 会社分割(簡易吸収分割)による事業の承継に関するお知らせ |
| 01/24 | 1,683 | 1,703 | 1,681 | 1,698 | +0.65% | 467,800 | 3339億9777万 | -0.06% |
| 01/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,390,767株（0.7%）+0.01% |
| 01/23 | 1,667 | 1,696 | 1,663 | 1,687 | +0.9% | 530,200 | 3318億3406万 | -0.71% |
| 01/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,376,667株（0.69%）-0.01% |
| 01/22 | 1,668 | 1,674 | 1,664 | 1,672 | +0.3% | 247,200 | 3288億8355万 | -1.65% |
| 01/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 662,198株（0.33%）-0.17%義務消失 |
| 01/21 | 1,662 | 1,669 | 1,660 | 1,667 | +0.3% | 261,800 | 3279億5万 | -2.06% |
| 01/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,380,267株（0.7%）+0.01% |
| 01/20 | 1,657 | 1,669 | 1,654 | 1,662 | +0.06% | 390,600 | 3269億1655万 | -2.46% |
| 01/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,372,167株（0.69%）+0.01% |
| 01/17 | 1,663 | 1,666 | 1,653 | 1,661 | -0.18% | 440,700 | 3267億1984万 | -2.69% |
| 01/16 | 1,680 | 1,690 | 1,664 | 1,664 | -0.78% | 427,700 | 3273億995万 | -2.63% |
| 01/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,343,767株（0.68%）+0.01% |
| 01/15 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 988,898株（0.5%）再IN |
| 01/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,336,067株（0.67%）+0.01% |
