| 2026 |
| 03/06 | 970 | 980 | 958 | 974 | -0.1% | 1,767,400 | 3770億8867万 | -4.79% |
| 03/05 | 999 | 1,005 | 973 | 975 | -0.41% | 2,254,300 | 3774億7582万 | -4.69% |
| 03/04 | 999 | 1,004 | 964 | 979 | -3.83% | 2,742,800 | 3790億2444万 | -4.3% |
| 03/03 | 1,045 | 1,053 | 1,012 | 1,018 | -3.78% | 2,380,900 | 3941億2347万 | -0.59% |
| 03/02 | 1,045 | 1,061 | 1,033 | 1,058 | -2.85% | 2,644,100 | 4096億966万 | +3.32% |
| 02/27 | 1,051 | 1,092 | 1,050 | 1,089 | +2.64% | 1,653,600 | 4216億1145万 | +6.45% |
| 02/26 | 1,042 | 1,070 | 1,041 | 1,061 | +2.12% | 1,284,700 | 4107億7112万 | +3.92% |
| 02/25 | 1,071 | 1,071 | 1,024 | 1,039 | -2.99% | 2,106,700 | 4022億5372万 | +1.96% |
| 02/24 | 1,080 | 1,087 | 1,056 | 1,071 | -0.65% | 2,570,200 | 4146億4267万 | +5.1% |
| 02/20 | 1,114 | 1,117 | 1,059 | 1,078 | -4.18% | 3,023,100 | 4173億5275万 | +6% |
| 02/19 | 1,128 | 1,145 | 1,114 | 1,125 | +0.18% | 2,571,600 | 4355億4902万 | +10.95% |
| 02/18 | 1,092 | 1,127 | 1,088 | 1,123 | +3.31% | 2,885,400 | 4347億7471万 | +11.19% |
| 02/17 | 1,080 | 1,099 | 1,079 | 1,087 | +1.3% | 2,119,900 | 4208億3715万 | +8.05% |
| 02/16 | 1,074 | 1,080 | 1,063 | 1,073 | +2.48% | 2,094,300 | 4154億1698万 | +6.98% |
| 02/13 | 1,054 | 1,064 | 1,038 | 1,047 | +0.19% | 2,041,500 | 4053億5096万 | +4.7% |
| 02/12 | 1,020 | 1,055 | 1,019 | 1,045 | +3.06% | 3,527,700 | 4045億7665万 | +4.71% |
| 02/10 | 998 | 1,014 | 991 | 1,014 | +2.42% | 2,019,000 | 3925億7485万 | +1.81% |
| 02/09 | 989 | 999 | 984 | 990 | +1.12% | 1,587,400 | 3832億8314万 | -0.6% |
| 02/06 | 958 | 983 | 957 | 979 | +2.3% | 1,476,900 | 3790億2444万 | -1.71% |
| 02/05 | 965 | 974 | 954 | 957 | +0.1% | 1,470,800 | 3705億704万 | -4.01% |
| 02/04 | （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)(公認会計士等による期中レビューの完了) |
| 02/04 | 943 | 957 | 936 | 956 | +2.03% | 1,851,100 | 3701億1988万 | -4.21% |
| 02/03 | 922 | 941 | 921 | 937 | +1.63% | 2,250,000 | 3627億6394万 | -6.3% |
| 02/02 | 949 | 961 | 922 | 922 | -6.68% | 4,930,300 | 3569億5662万 | -8.08% |
| 01/30 | （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) |
| 01/30 | 982 | 999 | 982 | 988 | -0.2% | 1,727,000 | 3825億883万 | -1.69% |
| 01/29 | 978 | 990 | 970 | 990 | +0.92% | 1,445,600 | 3832億8314万 | -1.59% |
| 01/28 | 984 | 990 | 972 | 981 | +0.1% | 1,646,200 | 3797億9875万 | -2.49% |
| 01/27 | 1,000 | 1,002 | 980 | 980 | -2% | 1,713,900 | 3794億1159万 | -2.58% |
| 01/26 | 1,013 | 1,015 | 998 | 1,000 | -1.57% | 1,220,400 | 3871億5469万 | -0.5% |
| 01/23 | 1,035 | 1,039 | 1,015 | 1,016 | -2.21% | 1,077,000 | 3933億4916万 | +1.09% |
| 01/22 | 1,027 | 1,042 | 1,023 | 1,039 | +1.46% | 1,620,500 | 4022億5372万 | +3.49% |
| 01/21 | 1,017 | 1,026 | 1,013 | 1,024 | +0.1% | 1,217,000 | 3964億4640万 | +2.2% |
| 01/20 | 1,028 | 1,029 | 1,014 | 1,023 | -0.29% | 825,400 | 3960億5924万 | +2.3% |
| 01/19 | 1,023 | 1,033 | 1,019 | 1,026 | +0.98% | 1,494,300 | 3972億2071万 | +2.81% |
| 01/16 | 1,012 | 1,016 | 1,005 | 1,016 | -0.2% | 1,068,500 | 3933億4916万 | +2.01% |
| 01/15 | 1,015 | 1,020 | 1,008 | 1,018 | -0.78% | 953,600 | 3941億2347万 | +2.31% |
| 01/14 | 1,019 | 1,026 | 1,012 | 1,026 | +0.69% | 1,400,400 | 3972億2071万 | +3.32% |
| 01/13 | 1,011 | 1,020 | 1,009 | 1,019 | +1.7% | 2,001,700 | 3945億1063万 | +2.83% |
| 01/09 | 1,005 | 1,014 | 999 | 1,002 | -0.3% | 1,261,300 | 3879億2900万 | +1.31% |
| 01/08 | 984 | 1,007 | 984 | 1,005 | +1.72% | 2,212,200 | 3890億9046万 | +1.62% |
| 01/07 | 1,000 | 1,003 | 982 | 988 | -2.08% | 1,623,300 | 3825億883万 | -0.1% |
| 01/06 | 999 | 1,009 | 989 | 1,009 | +0.7% | 3,003,000 | 3906億3908万 | +1.92% |
| 01/05 | 1,001 | 1,010 | 998 | 1,002 | +0.7% | 1,569,500 | 3879億2900万 | +1.11% |
| 2025 |
| 12/30 | 1,000 | 1,004 | 995 | 995 | -0.9% | 1,205,400 | 3852億1891万 | +0.3% |
| 12/30 | （空売り報告）BNP Paribas Financial Markets SNC 1,869,994株（0.48%）-0.1%義務消失 |
| 12/29 | 998 | 1,008 | 995 | 1,004 | +0.8% | 1,277,100 | 3887億331万 | +1.11% |
| 12/26 | 1,000 | 1,003 | 992 | 996 | -0.7% | 884,900 | 3856億607万 | +0.4% |
| 12/25 | 1,002 | 1,003 | 996 | 1,003 | +0.7% | 989,900 | 3883億1615万 | +1.11% |
| 12/24 | 991 | 1,002 | 990 | 996 | +0.5% | 1,157,400 | 3856億607万 | +0.5% |
| 12/24 | （空売り報告）BNP Paribas Financial Markets SNC 2,270,294株（0.58%）-0.11% |
| 12/23 | 991 | 998 | 986 | 991 | 0% | 938,700 | 3836億7029万 | +0.1% |
| 12/22 | 995 | 995 | 981 | 991 | +0.1% | 1,162,500 | 3836億7029万 | +0.2% |
| 12/19 | 976 | 992 | 975 | 990 | +0.81% | 1,096,800 | 3832億8314万 | +0.2% |
| 12/18 | 986 | 989 | 975 | 982 | +0.61% | 969,600 | 3801億8590万 | -0.61% |
| 12/18 | （空売り報告）BNP Paribas Financial Markets SNC 2,689,594株（0.69%）-0.07% |
| 12/17 | 977 | 980 | 971 | 976 | -0.81% | 1,169,600 | 3778億6297万 | -1.11% |
| 12/16 | 1,003 | 1,005 | 979 | 984 | -1.01% | 1,236,100 | 3809億6021万 | -0.3% |
| 12/15 | 985 | 996 | 984 | 994 | +1.12% | 1,087,400 | 3848億3176万 | +1.02% |
| 12/12 | 986 | 986 | 970 | 983 | +1.13% | 1,320,100 | 3805億7306万 | +0.1% |
| 12/12 | （空売り報告）BNP Paribas Financial Markets SNC 2,980,294株（0.76%）-0.05% |
| 12/11 | 996 | 997 | 969 | 972 | -1.92% | 1,025,400 | 3763億1436万 | -0.72% |
| 12/10 | 973 | 994 | 969 | 991 | +2.48% | 1,702,300 | 3836億7029万 | +1.43% |
| 12/09 | 985 | 989 | 964 | 967 | -1.33% | 1,132,700 | 3743億7858万 | -0.72% |
| 12/09 | （空売り報告）BNP Paribas Financial Markets SNC 3,163,294株（0.81%）-0.09% |
| 12/08 | 970 | 980 | 963 | 980 | +0.72% | 1,367,800 | 3794億1159万 | +1.03% |
| 12/05 | 977 | 987 | 971 | 973 | -0.71% | 1,282,800 | 3767億151万 | +0.83% |
| 12/05 | （空売り報告）BNP Paribas Financial Markets SNC 3,495,694株（0.9%）+0.01% |
| 12/04 | 975 | 984 | 969 | 980 | -0.1% | 1,723,000 | 3794億1159万 | +2.08% |
| 12/04 | （空売り報告）BNP Paribas Financial Markets SNC 3,477,394株（0.89%）-0.01% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,715,448株（0.44%）-0.11%義務消失 |
| 12/03 | 987 | 994 | 972 | 981 | -0.81% | 1,972,600 | 3797億9875万 | +2.72% |
| 12/03 | （空売り報告）BNP Paribas Financial Markets SNC 3,501,494株（0.9%）+0.01% |
| 12/02 | 1,001 | 1,007 | 988 | 989 | -1.79% | 1,882,600 | 3828億9599万 | +4% |
| 12/01 | 1,026 | 1,029 | 1,001 | 1,007 | -1.47% | 1,772,400 | 3898億6477万 | +6.45% |
| 11/28 | 1,011 | 1,037 | 1,010 | 1,022 | -0.1% | 1,496,200 | 3956億7209万 | +8.72% |
| 11/27 | 1,044 | 1,045 | 1,021 | 1,023 | -1.82% | 1,893,000 | 3960億5924万 | +9.53% |
| 11/26 | 1,017 | 1,043 | 1,014 | 1,042 | +3.27% | 2,932,700 | 4034億1518万 | +12.28% |
| 11/26 | （空売り報告）BNP Paribas Financial Markets SNC 3,467,594株（0.89%）-0.1% |
| 11/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,131,548株（0.55%）-0.11% |
| 11/25 | 988 | 1,017 | 986 | 1,009 | +2.23% | 2,612,700 | 3906億3908万 | +9.55% |
| 11/25 | （空売り報告）Barclays Capital Securities Ltd 1,701,866株（0.43%）-0.16%義務消失 |
| 11/21 | 990 | 999 | 977 | 987 | -0.3% | 2,261,500 | 3821億2168万 | +7.87% |
| 11/21 | （空売り報告）BNP Paribas Financial Markets SNC 3,848,394株（0.99%）-0.04% |
| 11/20 | 990 | 998 | 980 | 990 | +2.17% | 2,492,500 | 3832億8314万 | +8.67% |
| 11/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,906,552株（0.49%）-0.01%義務消失 |
| 11/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,572,548株（0.66%）-0.04% |
| 11/19 | 979 | 988 | 956 | 969 | -0.1% | 2,409,800 | 3751億5289万 | +6.95% |
| 11/18 | 982 | 993 | 970 | 970 | -1.12% | 2,070,000 | 3755億4005万 | +7.54% |
| 11/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,949,352株（0.5%）再IN |
| 11/17 | 963 | 983 | 962 | 981 | +1.76% | 2,083,400 | 3797億9875万 | +9.24% |
| 11/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,877,652株（0.48%）-0.02%義務消失 |
| 11/14 | 966 | 976 | 955 | 964 | -1.23% | 1,858,700 | 3732億1712万 | +7.83% |
| 11/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,948,152株（0.5%）再IN |
| 11/13 | 968 | 979 | 963 | 976 | +1.35% | 1,771,500 | 3778億6297万 | +9.54% |
| 11/13 | （空売り報告）Barclays Capital Securities Ltd 2,295,566株（0.59%）-0.1% |
| 11/12 | 968 | 981 | 958 | 963 | -0.93% | 2,079,500 | 3728億2996万 | +8.57% |
| 11/11 | 926 | 972 | 924 | 972 | +4.85% | 4,099,000 | 3763億1436万 | +9.83% |
| 11/11 | （空売り報告）Barclays Capital Securities Ltd 2,694,902株（0.69%）-0.06% |
| 11/10 | 931 | 946 | 919 | 927 | +0.22% | 1,775,100 | 3588億9239万 | +5.22% |
| 11/07 | 910 | 925 | 910 | 925 | +0.87% | 2,056,700 | 3581億1809万 | +5.23% |
| 11/07 | （空売り報告）Barclays Capital Securities Ltd 2,939,702株（0.75%）-0.13% |
| 11/06 | 916 | 929 | 911 | 917 | -0.22% | 2,532,400 | 3550億2085万 | +4.32% |
| 11/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,747,022株（0.7%）+0.07% |
| 11/05 | 915 | 919 | 898 | 919 | -0.86% | 3,101,000 | 3557億9516万 | +4.91% |
| 11/04 | 878 | 928 | 878 | 927 | +7.92% | 6,951,000 | 3588億9239万 | +6.19% |
| 11/04 | （空売り報告）Nomura International plc 1,258,041株（0.32%）-0.2%義務消失 |
| 11/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,452,439株（0.63%）+0.13% |
| 10/31 | （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) |
| 10/31 | （IR情報）15:30 業績予想および配当予想の修正について |
| 10/31 | 869 | 874 | 858 | 859 | +0.12% | 2,940,700 | 3325億6588万 | -1.38% |
| 10/31 | （空売り報告）Nomura International plc 2,034,961株（0.52%）再IN |
| 10/31 | （空売り報告）Barclays Capital Securities Ltd 3,430,502株（0.88%）-0.11% |
| 10/30 | 840 | 858 | 839 | 858 | +1.42% | 1,727,600 | 3321億7872万 | -1.61% |
| 10/29 | 855 | 867 | 846 | 846 | -1.4% | 2,153,800 | 3275億3286万 | -2.98% |
| 10/28 | 870 | 876 | 853 | 858 | -1.04% | 2,497,100 | 3321億7872万 | -1.61% |
| 10/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,943,539株（0.5%）再IN |
| 10/27 | 874 | 876 | 862 | 867 | +0.35% | 1,544,700 | 3356億6311万 | -0.57% |
| 10/27 | （空売り報告）BNP Paribas Financial Markets SNC 3,989,594株（1.03%）+0.05% |
| 10/24 | 870 | 872 | 860 | 864 | -0.23% | 1,783,900 | 3345億165万 | -0.92% |
| 10/24 | （空売り報告）BNP Paribas Financial Markets SNC 3,825,994株（0.98%）-0.23% |
| 10/23 | 871 | 874 | 862 | 866 | -0.46% | 1,917,900 | 3352億7596万 | -0.69% |
| 10/23 | （空売り報告）BNP Paribas Financial Markets SNC 4,712,094株（1.21%）-0.2% |
| 10/22 | 860 | 873 | 859 | 870 | +0.46% | 1,706,000 | 3368億2458万 | -0.34% |
| 10/21 | 875 | 879 | 862 | 866 | -0.8% | 2,268,700 | 3352億7596万 | -0.92% |
| 10/21 | （空売り報告）BNP Paribas Financial Markets SNC 5,479,394株（1.41%）+0.09% |
| 10/20 | 876 | 880 | 864 | 873 | +0.58% | 1,076,800 | 3379億8604万 | -0.23% |
| 10/17 | 865 | 880 | 864 | 868 | -1.03% | 1,280,300 | 3360億5027万 | -0.91% |
| 10/16 | 883 | 891 | 876 | 877 | -0.11% | 1,353,800 | 3395億3466万 | 0% |
| 10/15 | 869 | 878 | 863 | 878 | +2.45% | 1,312,600 | 3399億2181万 | +0.11% |
| 10/15 | （空売り報告）BNP Paribas Financial Markets SNC 5,131,294株（1.32%）+0.09% |
| 10/14 | 850 | 875 | 850 | 857 | -0.58% | 1,998,800 | 3317億9157万 | -2.28% |
| 10/10 | 884 | 886 | 860 | 862 | -3.36% | 2,330,300 | 3337億2734万 | -1.82% |
| 10/10 | （空売り報告）BNP Paribas Financial Markets SNC 4,785,494株（1.23%）+0.11% |
| 10/09 | 880 | 892 | 878 | 892 | +1.36% | 2,323,300 | 3453億4198万 | +1.59% |
| 10/08 | 892 | 900 | 876 | 880 | -1.12% | 2,410,800 | 3406億9612万 | +0.11% |
| 10/08 | （空売り報告）BNP Paribas Financial Markets SNC 4,362,494株（1.12%）+0.12% |
| 10/07 | 900 | 910 | 890 | 890 | -0.56% | 2,089,500 | 3445億6767万 | +1.25% |
| 10/03 | （空売り報告）BNP Paribas Financial Markets SNC 3,889,294株（1%）+0.06% |
| 10/01 | （空売り報告）BNP Paribas Financial Markets SNC 3,645,694株（0.94%）+0.21% |
| 09/30 | （IR情報）15:30 将来の株主還元の方向性について |
| 09/30 | （IR情報）15:30 「中国電力グループ経営ビジョン2040」の策定について |
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。
