| 2026 |
| 07/03 | 2,284 | 2,321 | 2,274 | 2,276 | -0.65% | 3,499,100 | 2兆5375億 | -1.51% |
| 07/02 | 2,283 | 2,305 | 2,184 | 2,291 | +0.93% | 6,925,900 | 2兆5542億 | -0.99% |
| 07/01 | 2,272 | 2,278 | 2,239 | 2,270 | -0.7% | 3,236,400 | 2兆5308億 | -1.9% |
| 06/30 | 2,299 | 2,313 | 2,286 | 2,286 | -1% | 3,377,600 | 2兆5487億 | -1.3% |
| 06/30 | （空売り報告）J.P. MORGAN SECURITIES PLC 6,489,389株（0.58%）再IN |
| 06/29 | 2,292 | 2,317 | 2,286 | 2,309 | +1.63% | 2,964,400 | 2兆5743億 | -0.35% |
| 06/29 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.59%義務消失 |
| 06/26 | 2,301 | 2,311 | 2,267 | 2,272 | -1.56% | 3,399,100 | 2兆5331億 | -1.94% |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 7,854,003株（0.7%）+0.1% |
| 06/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 10,604,341株（0.95%）+0.13% |
| 06/25 | 2,320 | 2,321 | 2,292 | 2,308 | +0.52% | 2,973,300 | 2兆5732億 | -0.35% |
| 06/24 | 2,284 | 2,308 | 2,278 | 2,296 | +0.48% | 3,638,500 | 2兆5598億 | -0.86% |
| 06/23 | 2,320 | 2,331 | 2,278 | 2,285 | -2.35% | 3,924,500 | 2兆5476億 | -1.3% |
| 06/22 | 2,323 | 2,340 | 2,315 | 2,340 | +0.6% | 2,130,400 | 2兆6089億 | +0.99% |
| 06/19 | 2,328 | 2,339 | 2,309 | 2,326 | -0.09% | 3,890,400 | 2兆5933億 | +0.52% |
| 06/18 | 2,331 | 2,376 | 2,322 | 2,328 | -0.47% | 3,258,600 | 2兆5955億 | +0.56% |
| 06/17 | 2,319 | 2,355 | 2,295 | 2,339 | +1.34% | 3,379,600 | 2兆6078億 | +1.04% |
| 06/16 | 2,350 | 2,351 | 2,287 | 2,308 | -2.53% | 4,122,300 | 2兆5732億 | -0.35% |
| 06/16 | （空売り報告）JPM Securities Japan Co Ltd. 5,474,459株（0.49%）-0.17%義務消失 |
| 06/15 | 2,350 | 2,393 | 2,344 | 2,368 | +2.25% | 4,135,200 | 2兆6401億 | +2.16% |
| 06/12 | 2,332 | 2,338 | 2,298 | 2,316 | +0.43% | 4,477,600 | 2兆5821億 | -0.13% |
| 06/12 | （空売り報告）Barclays Capital Securities Ltd 6,783,776株（0.6%）+0.06% |
| 06/11 | 2,335 | 2,339 | 2,283 | 2,306 | -0.56% | 3,819,400 | 2兆5710億 | -0.69% |
| 06/10 | 2,320 | 2,323 | 2,300 | 2,319 | +0.78% | 3,897,400 | 2兆5855億 | -0.39% |
| 06/09 | 2,339 | 2,339 | 2,286 | 2,301 | -0.43% | 4,478,200 | 2兆5654億 | -1.29% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 6,119,776株（0.54%）新規 |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 9,155,697株（0.82%）+0.09% |
| 06/08 | 2,316 | 2,356 | 2,292 | 2,311 | -1.28% | 4,304,700 | 2兆5765億 | -1.2% |
| 06/05 | 2,343 | 2,364 | 2,313 | 2,341 | +0.43% | 3,678,100 | 2兆6100億 | -0.3% |
| 06/04 | 2,370 | 2,373 | 2,317 | 2,331 | -1.15% | 4,237,500 | 2兆5988億 | -0.93% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 8,193,171株（0.73%）+0.11% |
| 06/03 | 2,368 | 2,373 | 2,334 | 2,358 | +2.03% | 5,794,700 | 2兆6289億 | 0% |
| 06/02 | （IR情報）15:30 株式会社きんでんによる自己株式の公開買付けへの応募結果について |
| 06/02 | 2,268 | 2,311 | 2,255 | 2,311 | +0.96% | 4,176,700 | 2兆5765億 | -2.12% |
| 06/01 | 2,304 | 2,313 | 2,267 | 2,289 | -2.01% | 4,726,200 | 2兆5520億 | -3.3% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,943,671株（0.62%）+0.12% |
| 05/29 | 2,300 | 2,362 | 2,284 | 2,336 | +1.96% | 10,780,600 | 2兆6044億 | -1.56% |
| 05/29 | （空売り報告）JPM Securities Japan Co Ltd. 7,372,514株（0.66%）再IN |
| 05/28 | 2,310 | 2,323 | 2,282 | 2,291 | -1.29% | 3,832,400 | 2兆5542億 | -3.66% |
| 05/28 | （空売り報告）JPM Securities Japan Co Ltd. 5,304,767株（0.47%）-0.03%義務消失 |
| 05/27 | 2,333 | 2,372 | 2,313 | 2,321 | 0% | 4,171,600 | 2兆5877億 | -2.76% |
| 05/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 5,654,912株（0.5%）再IN |
| 05/26 | （IR情報）14:00 会社分割(簡易新設分割)による子会社設立について |
| 05/26 | 2,299 | 2,331 | 2,272 | 2,321 | +1.31% | 3,125,100 | 2兆5877億 | -3.13% |
| 05/25 | 2,290 | 2,303 | 2,273 | 2,291 | +1.6% | 2,674,000 | 2兆5542億 | -4.7% |
| 05/25 | （空売り報告）J.P. MORGAN SECURITIES PLC 6,606,969株（0.59%）-0.01% |
| 05/22 | 2,336 | 2,336 | 2,254 | 2,255 | -2.17% | 2,907,600 | 2兆5141億 | -6.59% |
| 05/22 | （空売り報告）JPM Securities Japan Co Ltd. 5,651,541株（0.5%）再IN |
| 05/21 | 2,328 | 2,336 | 2,288 | 2,305 | +1.14% | 3,271,200 | 2兆5699億 | -4.95% |
| 05/21 | （空売り報告）J.P. MORGAN SECURITIES PLC 6,697,927株（0.6%）+0.05% |
| 05/20 | 2,338 | 2,340 | 2,240 | 2,279 | -2.36% | 4,760,900 | 2兆5409億 | -6.48% |
| 05/19 | 2,309 | 2,334 | 2,301 | 2,334 | +2.55% | 3,486,600 | 2兆6022億 | -4.73% |
| 05/18 | （IR情報）17:00 姫路第一発電所における高効率コンバインドサイクル機への設備更新について |
| 05/18 | 2,335 | 2,353 | 2,271 | 2,276 | -2.49% | 4,169,100 | 2兆5375億 | -7.59% |
| 05/15 | 2,330 | 2,365 | 2,308 | 2,334 | -0.51% | 4,040,100 | 2兆6022億 | -5.7% |
| 05/14 | 2,341 | 2,359 | 2,329 | 2,346 | +0.21% | 3,413,200 | 2兆6156億 | -5.63% |
| 05/14 | （空売り報告）JPM Securities Japan Co Ltd. 4,372,511株（0.39%）-0.12%義務消失 |
| 05/13 | 2,380 | 2,395 | 2,332 | 2,341 | -1.68% | 4,135,400 | 2兆6100億 | -6.36% |
| 05/13 | （空売り報告）JPM Securities Japan Co Ltd. 5,775,885株（0.51%）再IN |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,871,868株（0.43%）-0.13%義務消失 |
| 05/12 | 2,385 | 2,404 | 2,357 | 2,381 | +0.34% | 3,684,400 | 2兆6546億 | -5.25% |
| 05/11 | 2,383 | 2,400 | 2,353 | 2,373 | -1.49% | 5,744,400 | 2兆6457億 | -6.06% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 6,351,481株（0.56%）-0.09% |
| 05/08 | （IR情報）13:30 美浜発電所3号機の原子炉手動停止について |
| 05/08 | 2,470 | 2,483 | 2,403 | 2,409 | -1.31% | 6,508,800 | 2兆6858億 | -4.97% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,316,992株（0.65%）-0.05% |
| 05/07 | 2,407 | 2,474 | 2,369 | 2,441 | +1.54% | 8,354,300 | 2兆7215億 | -4.05% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,886,857株（0.7%）+0.05% |
| 05/01 | （IR情報）16:20 (訂正)「取締役・代表執行役等役員人事について」の一部訂正について |
| 05/01 | 2,456 | 2,465 | 2,388 | 2,404 | -4.07% | 8,957,700 | 2兆6802億 | -5.84% |
| 04/30 | （IR情報）16:30 株主還元方針の見直しについて |
| 04/30 | （IR情報）16:30 「関西電力グループ経営計画2026」の策定について |
| 04/30 | （IR情報）16:30 取締役・代表執行役等役員人事について |
| 04/30 | （IR情報）16:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | 2,484 | 2,508 | 2,458 | 2,506 | -1.1% | 5,594,000 | 2兆7940億 | -2.22% |
| 04/28 | 2,510 | 2,547 | 2,485 | 2,534 | +3.18% | 4,888,200 | 2兆8252億 | -1.29% |
| 04/27 | （IR情報）15:45 株式会社きんでんによる自己株式の公開買付けへの応募および関係会社株式売却益の計上見込みについて |
| 04/27 | 2,431 | 2,470 | 2,428 | 2,456 | -0.08% | 2,685,100 | 2兆7382億 | -4.32% |
| 04/24 | 2,473 | 2,484 | 2,453 | 2,458 | +0.74% | 4,154,100 | 2兆7404億 | -4.28% |
| 04/23 | 2,460 | 2,460 | 2,414 | 2,440 | -0.33% | 3,931,200 | 2兆7204億 | -5.17% |
| 04/23 | （空売り報告）J.P. MORGAN SECURITIES PLC 6,133,951株（0.55%）再IN |
| 04/22 | 2,447 | 2,464 | 2,433 | 2,448 | +0.12% | 4,627,300 | 2兆7293億 | -5.26% |
| 04/22 | （空売り報告）J.P. MORGAN SECURITIES PLC 5,335,351株（0.47%）-0.12%義務消失 |
| 04/21 | 2,451 | 2,464 | 2,416 | 2,445 | -0.77% | 4,257,200 | 2兆7259億 | -5.53% |
| 04/21 | （空売り報告）J.P. MORGAN SECURITIES PLC 6,618,229株（0.59%）再IN |
| 04/20 | 2,499 | 2,503 | 2,455 | 2,464 | -1.48% | 3,310,600 | 2兆7471億 | -4.94% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,357,477株（0.65%）-0.65% |
| 04/17 | 2,532 | 2,546 | 2,490 | 2,501 | -2.11% | 3,236,500 | 2兆7884億 | -3.66% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,499,972株（1.3%）+0.1% |
| 04/16 | 2,534 | 2,559 | 2,529 | 2,555 | +0.83% | 2,986,600 | 2兆8486億 | -1.69% |
| 04/15 | 2,534 | 2,566 | 2,521 | 2,534 | -0.2% | 2,881,500 | 2兆8252億 | -2.54% |
| 04/14 | 2,530 | 2,549 | 2,516 | 2,539 | +0.63% | 2,788,000 | 2兆8308億 | -2.27% |
| 04/13 | 2,588 | 2,593 | 2,509 | 2,523 | -2.74% | 3,550,400 | 2兆8129億 | -2.7% |
| 04/10 | 2,663 | 2,663 | 2,590 | 2,594 | -1.07% | 2,901,300 | 2兆8921億 | +0.04% |
| 04/10 | （空売り報告）J.P. MORGAN SECURITIES PLC 4,601,918株（0.41%）-0.41%義務消失 |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,489,959株（1.2%）+0.1% |
| 04/09 | 2,679 | 2,680 | 2,614 | 2,622 | -1.06% | 2,860,000 | 2兆9233億 | +1.12% |
| 04/09 | （空売り報告）J.P. MORGAN SECURITIES PLC 9,150,318株（0.82%）-0.3% |
| 04/08 | 2,690 | 2,694 | 2,644 | 2,650 | +2.79% | 3,750,800 | 2兆9545億 | +2.36% |
| 04/08 | （空売り報告）J.P. MORGAN SECURITIES PLC 12,535,518株（1.12%）+0.07% |
| 04/07 | 2,613 | 2,653 | 2,578 | 2,578 | -0.92% | 2,873,800 | 2兆8742億 | -0.42% |
| 04/07 | （空売り報告）BNP Paribas Financial Markets SNC 4,267,382株（0.38%）-0.17%義務消失 |
| 04/07 | （空売り報告）J.P. MORGAN SECURITIES PLC 11,810,318株（1.05%）+0.06% |
| 04/06 | （5%ルール）大阪市（6.12%）大阪市高速電気軌道（1.39%） |
| 04/06 | 2,695 | 2,698 | 2,602 | 2,602 | -3.41% | 2,959,800 | 2兆9010億 | +0.31% |
| 04/06 | （空売り報告）BNP Paribas Financial Markets SNC 6,199,582株（0.55%）-0.15% |
| 04/03 | 2,692 | 2,710 | 2,670 | 2,694 | +0.82% | 1,738,700 | 3兆36億 | +3.5% |
| 04/03 | （空売り報告）J.P. MORGAN SECURITIES PLC 11,128,418株（0.99%）+0.17% |
| 04/02 | 2,729 | 2,754 | 2,662 | 2,672 | -1.47% | 2,564,800 | 2兆9790億 | +2.57% |
| 04/02 | （空売り報告）BNP Paribas Financial Markets SNC 7,827,682株（0.7%）+0.01% |
| 04/01 | 2,685 | 2,712 | 2,643 | 2,712 | +4.91% | 3,538,500 | 3兆236億 | +3.99% |
| 04/01 | （空売り報告）BNP Paribas Financial Markets SNC 7,745,782株（0.69%）-0.01% |
| 04/01 | （空売り報告）J.P. MORGAN SECURITIES PLC 9,177,618株（0.82%）+0.12% |
| 03/31 | 2,625 | 2,666 | 2,585 | 2,585 | -2.31% | 4,136,800 | 2兆8820億 | -0.96% |
| 03/31 | （空売り報告）BNP Paribas Financial Markets SNC 7,883,982株（0.7%）-0.14% |
| 03/30 | 2,580 | 2,664 | 2,553 | 2,646 | -1.08% | 3,886,400 | 2兆9500億 | +1.22% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 9,431,582株（0.84%）-0.17% |
| 03/27 | 2,636 | 2,685 | 2,614 | 2,675 | +1.71% | 4,106,700 | 2兆9824億 | +2.22% |
| 03/26 | 2,655 | 2,662 | 2,589 | 2,630 | +0.23% | 2,282,600 | 2兆9322億 | +0.34% |
| 03/26 | （空売り報告）J.P. MORGAN SECURITIES PLC 7,902,394株（0.7%）+0.07% |
| 03/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,286,339株（1.1%）+0.02% |
| 03/25 | 2,630 | 2,640 | 2,600 | 2,624 | +3.72% | 4,213,100 | 2兆9255億 | -0.04% |
| 03/25 | （空売り報告）J.P. MORGAN SECURITIES PLC 7,133,094株（0.63%）+0.12% |
| 03/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,074,797株（1.08%）-0.02% |
| 03/24 | 2,528 | 2,544 | 2,506 | 2,530 | +2.1% | 2,809,100 | 2兆8207億 | -3.77% |
| 03/24 | （空売り報告）J.P. MORGAN SECURITIES PLC 5,786,469株（0.51%）再IN |
| 03/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,294,633株（1.1%）+0.1% |
| 03/23 | 2,481 | 2,499 | 2,448 | 2,478 | -4.03% | 3,536,000 | 2兆7627億 | -6.07% |
| 03/23 | （空売り報告）BNP Paribas Financial Markets SNC 11,371,282株（1.01%）+0.06% |
| 03/19 | 2,679 | 2,681 | 2,582 | 2,582 | -5.07% | 5,370,500 | 2兆8787億 | -2.49% |
| 03/18 | 2,581 | 2,720 | 2,577 | 2,720 | +6.46% | 4,230,900 | 3兆326億 | +2.6% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC 10,648,782株（0.95%）+0.14% |
| 03/17 | 2,561 | 2,578 | 2,535 | 2,555 | +1.27% | 2,077,300 | 2兆8486億 | -3.48% |
| 03/16 | 2,583 | 2,583 | 2,523 | 2,523 | -2.4% | 3,011,800 | 2兆8129億 | -4.72% |
| 03/13 | 2,529 | 2,602 | 2,526 | 2,585 | +0.27% | 4,065,100 | 2兆8820億 | -2.34% |
| 03/12 | 2,530 | 2,585 | 2,525 | 2,578 | +0.31% | 4,126,600 | 2兆8742億 | -2.42% |
| 03/11 | 2,569 | 2,596 | 2,550 | 2,570 | +3.55% | 5,142,100 | 2兆8653億 | -2.5% |
| 03/10 | 2,470 | 2,498 | 2,451 | 2,482 | +2.56% | 3,068,300 | 2兆7672億 | -5.59% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,240,771株（1%）+0.01% |
| 03/09 | 2,400 | 2,429 | 2,369 | 2,420 | -4.35% | 7,322,600 | 2兆6981億 | -7.95% |
| 03/09 | （空売り報告）BNP Paribas Financial Markets SNC 9,053,148株（0.81%）+0.09% |
| 03/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,052,677株（0.99%）-0.01% |
| 03/06 | 2,529 | 2,542 | 2,491 | 2,530 | -1.9% | 4,019,500 | 2兆8207億 | -3.8% |
| 03/06 | （空売り報告）BNP Paribas Financial Markets SNC 8,111,248株（0.72%）+0.18% |
| 03/05 | 2,613 | 2,647 | 2,565 | 2,579 | +1.74% | 3,791,100 | 2兆8753億 | -1.79% |
| 03/05 | （空売り報告）BNP Paribas Financial Markets SNC 6,121,448株（0.54%）再IN |
| 03/04 | 2,551 | 2,577 | 2,491 | 2,535 | -4.01% | 5,756,200 | 2兆8263億 | -3.28% |
| 03/03 | 2,680 | 2,702 | 2,623 | 2,641 | -2.19% | 4,687,000 | 2兆9445億 | +0.88% |
| 03/02 | 2,723 | 2,760 | 2,682 | 2,700 | -4.36% | 4,371,000 | 3兆103億 | +3.29% |
| 02/27 | 2,744 | 2,826 | 2,734 | 2,823 | +2.28% | 4,425,700 | 3兆1474億 | +8.24% |
| 02/26 | 2,756 | 2,783 | 2,746 | 2,760 | +0.58% | 3,804,400 | 3兆771億 | +6.32% |
| 02/25 | 2,734 | 2,759 | 2,673 | 2,744 | -0.25% | 3,500,200 | 3兆593億 | +6.11% |
| 02/24 | 2,720 | 2,772 | 2,705 | 2,751 | +2.57% | 4,052,600 | 3兆671億 | +6.71% |
| 02/20 | 2,700 | 2,709 | 2,642 | 2,682 | -1.47% | 4,477,000 | 2兆9902億 | +4.4% |
| 02/20 | （空売り報告）BNP Paribas Financial Markets SNC 5,474,648株（0.49%）-0.04%義務消失 |
| 02/19 | 2,755 | 2,771 | 2,722 | 2,722 | -1.73% | 3,732,700 | 3兆348億 | +6.16% |
| 02/18 | 2,737 | 2,773 | 2,730 | 2,770 | +1.32% | 3,188,600 | 3兆883億 | +8.25% |
| 02/18 | （空売り報告）BNP Paribas Financial Markets SNC 5,966,448株（0.53%）再IN |
| 02/17 | 2,751 | 2,796 | 2,715 | 2,734 | 0% | 2,635,100 | 3兆482億 | +7.17% |
| 02/16 | 2,766 | 2,788 | 2,708 | 2,734 | -0.44% | 3,179,200 | 3兆482億 | +7.64% |
| 02/16 | （空売り報告）BNP Paribas Financial Markets SNC 5,057,937株（0.45%）-0.05%義務消失 |
| 02/13 | 2,751 | 2,801 | 2,737 | 2,746 | +0.07% | 4,462,900 | 3兆615億 | +8.54% |
| 02/12 | 2,676 | 2,744 | 2,674 | 2,744 | +4.02% | 4,696,000 | 3兆593億 | +8.98% |
| 02/10 | 2,637 | 2,650 | 2,610 | 2,638 | +0.53% | 3,032,200 | 2兆9411億 | +5.14% |
| 02/10 | （空売り報告）BNP Paribas Financial Markets SNC 5,618,437株（0.5%）再IN |
| 02/09 | 2,630 | 2,654 | 2,601 | 2,624 | +1.51% | 4,456,600 | 2兆9255億 | +4.83% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,205,708株（1%）+0.02% |
| 02/06 | 2,520 | 2,585 | 2,509 | 2,585 | +3.4% | 4,106,700 | 2兆8820億 | +3.52% |
| 02/05 | 2,491 | 2,514 | 2,475 | 2,500 | +1.79% | 2,990,500 | 2兆7873億 | +0.32% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,004,446株（0.98%）-0.02% |
| 01/30 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
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。
