| 2026 |
| 11/09 | 1,083 | 1,099 | 1,070 | 1,091 | +3.31% | 1,641,400 | - | +6.65% |
| 11/06 | 1,098 | 1,104 | 1,047 | 1,056 | -6.13% | 2,650,100 | - | +3.63% |
| 11/05 | 1,110 | 1,145 | 1,107 | 1,125 | +3.59% | 3,257,300 | - | +10.51% |
| 11/04 | 1,130 | 1,133 | 1,081 | 1,086 | -3.55% | 4,058,100 | - | +7.1% |
| 11/02 | 1,100 | 1,143 | 1,054 | 1,126 | +13.28% | 12,701,200 | - | +11.15% |
| 11/02 | （空売り報告）JPM Securities Japan Co Ltd. 1,426,635株（0.36%）-0.16%義務消失 |
| 11/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,803,863株（0.46%）-0.16%義務消失 |
| 10/30 | （IR情報）15:30 業績予想の修正について |
| 10/30 | （IR情報）15:30 剰余金の配当(中間配当)の決定および期末配当予想の修正に関するお知らせ |
| 10/30 | （IR情報）15:30 株式会社中電工による自己株式の公開買付けへの応募および特別利益の計上見込みについて |
| 10/30 | （IR情報）15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 994 | 1,006 | 987 | 994 | -2.36% | 3,184,400 | - | -1.58% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,439,058株（0.62%）再IN |
| 10/29 | 1,009 | 1,020 | 1,006 | 1,018 | +1.6% | 3,097,800 | - | +0.59% |
| 10/28 | 1,020 | 1,020 | 1,002 | 1,002 | -1.28% | 1,073,300 | - | -1.18% |
| 10/27 | 1,017 | 1,022 | 1,005 | 1,015 | -0.59% | 1,085,800 | - | -0.39% |
| 10/27 | （空売り報告）BNP Paribas Financial Markets SNC 1,358,794株（0.35%）-0.19%義務消失 |
| 10/26 | 1,020 | 1,024 | 1,013 | 1,021 | +1.49% | 1,584,300 | - | -0.2% |
| 10/26 | （空売り報告）BNP Paribas Financial Markets SNC 2,121,494株（0.54%）-0.12% |
| 10/23 | 1,019 | 1,023 | 996 | 1,006 | 0% | 1,682,600 | - | -1.85% |
| 10/23 | （空売り報告）BNP Paribas Financial Markets SNC 2,555,894株（0.66%）-0.05% |
| 10/22 | 1,000 | 1,009 | 999 | 1,006 | +0.6% | 1,473,600 | - | -2.24% |
| 10/22 | （空売り報告）JPM Securities Japan Co Ltd. 2,050,015株（0.52%）再IN |
| 10/21 | 1,005 | 1,009 | 997 | 1,000 | +0.91% | 1,446,500 | - | -3.1% |
| 10/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,827,658株（0.47%）-0.04%義務消失 |
| 10/20 | 990 | 1,001 | 983 | 991 | -0.4% | 1,630,400 | - | -4.25% |
| 10/19 | 995 | 1,001 | 985 | 995 | +0.2% | 2,138,900 | - | -4.23% |
| 10/19 | （空売り報告）BNP Paribas Financial Markets SNC 2,770,294株（0.71%）+0.06% |
| 10/19 | （空売り報告）JPM Securities Japan Co Ltd. 1,880,215株（0.48%）-0.02%義務消失 |
| 10/16 | 1,015 | 1,017 | 993 | 993 | -2.17% | 1,677,200 | - | -4.7% |
| 10/15 | 1,031 | 1,033 | 1,007 | 1,015 | -1.74% | 1,438,000 | - | -2.87% |
| 10/15 | （空売り報告）BNP Paribas Financial Markets SNC 2,541,994株（0.65%）-0.06% |
| 10/14 | 1,032 | 1,042 | 1,019 | 1,033 | +0.1% | 1,578,500 | - | -1.24% |
| 10/13 | 1,010 | 1,032 | 1,003 | 1,032 | +2.08% | 1,284,200 | - | -1.43% |
| 10/13 | （空売り報告）BNP Paribas Financial Markets SNC 2,761,794株（0.71%）+0.03% |
| 10/09 | 1,003 | 1,019 | 999 | 1,011 | +1.71% | 1,681,500 | - | -3.44% |
| 10/09 | （空売り報告）BNP Paribas Financial Markets SNC 2,654,394株（0.68%）-0.05% |
| 10/08 | 996 | 1,000 | 978 | 994 | -0.2% | 2,001,300 | - | -5.24% |
| 10/08 | （空売り報告）BNP Paribas Financial Markets SNC 2,860,194株（0.73%）+0.08% |
| 10/07 | 992 | 1,001 | 988 | 996 | +0.71% | 1,914,300 | - | -5.05% |
| 10/07 | （空売り報告）JPM Securities Japan Co Ltd. 1,948,761株（0.5%）再IN |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 1,575,844株（0.4%）-0.23%義務消失 |
| 10/06 | 979 | 991 | 971 | 989 | +1.12% | 1,742,500 | - | -5.72% |
| 10/06 | （空売り報告）BNP Paribas Financial Markets SNC 2,534,994株（0.65%）-0.05% |
| 10/06 | （空売り報告）JPM Securities Japan Co Ltd. 1,922,361株（0.49%）-0.01%義務消失 |
| 10/06 | （空売り報告）Citigroup Global Markets Limited 1,929,897株（0.49%）-0.01%義務消失 |
| 10/06 | （空売り報告）Barclays Capital Securities Ltd 2,471,044株（0.63%）+0.05% |
| 10/05 | 989 | 994 | 976 | 978 | -1.21% | 1,889,400 | - | -6.77% |
| 10/05 | （空売り報告）JPM Securities Japan Co Ltd. 1,955,261株（0.5%）再IN |
| 10/02 | 1,001 | 1,010 | 990 | 990 | -2.37% | 2,017,800 | - | -5.62% |
| 10/01 | 1,022 | 1,024 | 996 | 1,014 | -1.36% | 2,052,500 | - | -3.34% |
| 10/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,983,808株（0.51%）再IN |
| 09/30 | 1,014 | 1,031 | 1,008 | 1,028 | +1.68% | 1,697,100 | - | -1.81% |
| 09/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,906,308株（0.49%）-0.05%義務消失 |
| 09/29 | 1,038 | 1,040 | 1,006 | 1,011 | -5.07% | 1,970,600 | - | -3.35% |
| 09/29 | （空売り報告）Barclays Capital Securities Ltd 2,276,444株（0.58%）-0.11% |
| 09/28 | 1,055 | 1,067 | 1,046 | 1,065 | +1.33% | 1,902,000 | - | +2.01% |
| 09/28 | （空売り報告）BNP Paribas Financial Markets SNC 2,713,627株（0.7%）+0.06% |
| 09/25 | （IR情報）15:30 GX推進機構の金融支援を活用したトランジションローンによる資金調達について |
| 09/25 | 1,042 | 1,056 | 1,042 | 1,051 | +0.86% | 1,743,700 | - | +1.15% |
| 09/24 | 1,072 | 1,076 | 1,037 | 1,042 | -3.87% | 2,486,200 | - | +0.68% |
| 09/24 | （空売り報告）BNP Paribas Financial Markets SNC 2,494,027株（0.64%）+0.05% |
| 09/24 | （空売り報告）Barclays Capital Securities Ltd 2,679,482株（0.69%）-0.03% |
| 09/18 | 1,133 | 1,133 | 1,082 | 1,084 | -3.56% | 3,764,400 | - | +5.14% |
| 09/18 | （空売り報告）BNP Paribas Financial Markets SNC 2,315,727株（0.59%）-0.01% |
| 09/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,122,288株（0.54%）-0.15% |
| 09/17 | 1,104 | 1,128 | 1,103 | 1,124 | +2.65% | 1,779,200 | - | +9.66% |
| 09/17 | （空売り報告）BNP Paribas Financial Markets SNC 2,323,127株（0.6%）再IN |
| 09/16 | 1,092 | 1,110 | 1,091 | 1,095 | +0.92% | 1,855,000 | - | +7.67% |
| 09/15 | 1,092 | 1,097 | 1,079 | 1,085 | -0.91% | 1,409,500 | - | +7.43% |
| 09/15 | （空売り報告）Barclays Capital Securities Ltd 2,804,682株（0.72%）+0.1% |
| 09/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,679,741株（0.69%）-0.09% |
| 09/14 | 1,085 | 1,106 | 1,081 | 1,095 | +0.92% | 1,936,800 | - | +9.17% |
| 09/11 | 1,058 | 1,091 | 1,041 | 1,085 | +1.12% | 2,125,900 | - | +9.05% |
| 09/10 | 1,087 | 1,097 | 1,069 | 1,073 | -1.29% | 2,599,400 | - | +8.6% |
| 09/10 | （空売り報告）Citigroup Global Markets Limited 1,939,597株（0.5%）再IN |
| 09/09 | 1,066 | 1,088 | 1,062 | 1,087 | +1.12% | 1,526,900 | - | +10.69% |
| 09/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,046,561株（0.78%）-0.03% |
| 09/08 | 1,080 | 1,082 | 1,060 | 1,075 | -0.19% | 1,780,500 | - | +10.26% |
| 09/07 | 1,063 | 1,095 | 1,052 | 1,077 | +3.36% | 2,599,100 | - | +11.26% |
| 09/07 | （空売り報告）JPM Securities Japan Co Ltd. 1,846,090株（0.47%）-0.04%義務消失 |
| 09/07 | （空売り報告）Barclays Capital Securities Ltd 2,413,182株（0.62%）+0.11% |
| 09/04 | 1,062 | 1,063 | 1,039 | 1,042 | -1.98% | 1,845,000 | - | +8.32% |
| 09/04 | （空売り報告）Nomura International plc 1,878,730株（0.48%）-0.03%義務消失 |
| 09/03 | 1,031 | 1,068 | 1,025 | 1,063 | +4.01% | 3,239,200 | - | +10.84% |
| 09/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,151,161株（0.81%）+0.05% |
| 09/02 | 1,041 | 1,048 | 1,015 | 1,022 | -3.13% | 2,523,800 | - | +7.13% |
| 09/02 | （空売り報告）Nomura International plc 1,992,924株（0.51%）再IN |
| 09/01 | 1,012 | 1,055 | 1,010 | 1,055 | +4.56% | 3,882,100 | - | +10.94% |
| 08/31 | 987 | 1,010 | 986 | 1,009 | +2.23% | 2,209,200 | - | +6.55% |
| 08/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 2,959,961株（0.76%）-0.04% |
| 08/28 | 982 | 991 | 971 | 987 | 0% | 3,509,400 | - | +4.56% |
| 08/28 | （空売り報告）Barclays Capital Securities Ltd 1,979,982株（0.51%）再IN |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,107,661株（0.8%）+0.01% |
| 08/27 | 983 | 992 | 978 | 987 | +0.61% | 1,617,700 | - | +4.78% |
| 08/26 | 980 | 989 | 978 | 981 | +0.1% | 1,693,400 | - | +4.36% |
| 08/26 | （空売り報告）Barclays Capital Securities Ltd 1,926,582株（0.49%）-0.01%義務消失 |
| 08/25 | 991 | 1,000 | 978 | 980 | 0% | 2,608,100 | - | +4.48% |
| 08/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,066,361株（0.79%）-0.07% |
| 08/24 | 980 | 985 | 962 | 980 | -0.71% | 2,250,400 | - | +4.7% |
| 08/24 | （空売り報告）JPM Securities Japan Co Ltd. 1,982,877株（0.51%）再IN |
| 08/24 | （空売り報告）Barclays Capital Securities Ltd 1,955,480株（0.5%）再IN |
| 08/21 | 970 | 987 | 965 | 987 | +1.86% | 2,413,500 | - | +5.67% |
| 08/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,350,661株（0.86%）-0.1% |
| 08/20 | 965 | 976 | 958 | 969 | +1.89% | 2,321,200 | - | +3.97% |
| 08/19 | 950 | 956 | 932 | 951 | +0.21% | 2,253,300 | - | +2.26% |
| 08/18 | 931 | 950 | 931 | 949 | +1.61% | 2,010,700 | - | +2.15% |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,721,461株（0.96%）-0.06% |
| 08/17 | 932 | 939 | 927 | 934 | +0.21% | 1,109,400 | - | +0.65% |
| 08/14 | 922 | 933 | 918 | 932 | +0.76% | 1,552,200 | - | +0.43% |
| 08/13 | 922 | 928 | 918 | 925 | +0.98% | 1,786,300 | - | -0.22% |
| 08/12 | 918 | 925 | 913 | 916 | +0.55% | 1,661,400 | - | -1.29% |
| 08/10 | 915 | 915 | 900 | 911 | +0.33% | 1,775,500 | - | -1.94% |
| 08/07 | 910 | 919 | 906 | 908 | +0.33% | 1,636,900 | - | -2.26% |
| 08/06 | 902 | 917 | 901 | 905 | -0.44% | 1,822,000 | - | -2.69% |
| 08/05 | （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)(公認会計士等による期中レビューの完了) |
| 08/05 | 909 | 918 | 902 | 909 | -0.33% | 1,590,200 | - | -2.15% |
| 08/04 | 906 | 921 | 904 | 912 | +0.55% | 2,033,800 | - | -1.72% |
| 08/03 | 897 | 908 | 877 | 907 | -3.61% | 3,725,000 | - | -2.26% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,978,861株（1.02%）+0.05% |
| 07/31 | （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) |
| 07/31 | 943 | 951 | 931 | 941 | -0.42% | 2,102,400 | - | +1.51% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 1,755,563株（0.45%）-0.13%義務消失 |
| 07/30 | 941 | 951 | 927 | 945 | -0.94% | 2,262,200 | - | +2.16% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,774,461株（0.97%）+0.09% |
| 07/29 | 949 | 955 | 939 | 954 | +0.63% | 2,328,200 | - | +3.47% |
| 07/29 | （空売り報告）モルガン・スタンレーMUFG証券 2,250,663株（0.58%）-0.02% |
| 07/28 | 953 | 956 | 939 | 948 | -0.32% | 1,839,400 | - | +3.16% |
| 07/27 | 940 | 951 | 939 | 951 | +2.7% | 1,661,900 | - | +3.82% |
| 07/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,435,555株（0.88%）-0.04% |
| 07/24 | 935 | 937 | 924 | 926 | -1.17% | 1,345,100 | - | +1.42% |
| 07/23 | 942 | 946 | 934 | 937 | -0.43% | 784,200 | - | +2.74% |
| 07/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 1,932,115株（0.49%）-0.04%義務消失 |
| 07/22 | 944 | 946 | 930 | 941 | 0% | 1,489,200 | - | +3.41% |
| 07/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,056,766株（0.53%）-0.03% |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,575,855株（0.92%）+0.04% |
| 07/21 | 942 | 947 | 935 | 941 | +1.07% | 1,487,100 | - | +3.75% |
| 07/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,171,995株（0.56%）-0.01% |
| 07/17 | 929 | 937 | 921 | 931 | 0% | 1,606,500 | - | +2.76% |
| 07/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,231,917株（0.57%）-0.03% |
| 07/16 | 932 | 936 | 928 | 931 | -0.11% | 1,285,700 | - | +2.99% |
| 07/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,339,317株（0.6%）-0.01% |
| 07/15 | 927 | 936 | 924 | 932 | +0.98% | 1,538,000 | - | +3.21% |
| 07/15 | （空売り報告）モルガン・スタンレーMUFG証券 2,336,663株（0.6%）+0.1% |
| 07/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,399,717株（0.61%）-0.01% |
| 07/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,420,755株（0.88%）-0.08% |
| 07/14 | 916 | 925 | 916 | 923 | +1.32% | 1,028,400 | - | +2.44% |
| 07/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,433,117株（0.62%）-0.02% |
| 07/13 | 925 | 928 | 903 | 911 | -1.19% | 995,700 | - | +1.33% |
| 07/10 | 926 | 927 | 919 | 922 | -0.75% | 1,085,400 | - | +2.79% |
| 07/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,509,217株（0.64%）-0.01% |
| 07/09 | 933 | 940 | 924 | 929 | 0% | 1,703,900 | - | +3.8% |
| 07/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,535,017株（0.65%）-0.01% |
| 07/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 3,716,727株（0.96%）-0.11% |
| 07/08 | 940 | 943 | 926 | 929 | -1.17% | 1,327,900 | - | +4.15% |
| 07/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,563,517株（0.66%）-0.01% |
| 07/07 | 943 | 949 | 926 | 940 | -0.74% | 1,825,500 | - | +5.74% |
| 07/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,624,729株（0.67%）-0.01% |
| 07/06 | 923 | 947 | 921 | 947 | +3.38% | 1,749,000 | - | +7.01% |
| 07/06 | （空売り報告）モルガン・スタンレーMUFG証券 1,942,063株（0.5%）再IN |
| 07/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,649,869株（0.68%）-0.01% |
| 07/03 | 925 | 938 | 916 | 916 | +0.66% | 1,631,800 | - | +3.85% |
| 07/02 | 903 | 913 | 894 | 910 | +1.34% | 1,459,600 | - | +3.41% |
| 07/01 | 888 | 901 | 885 | 898 | +1.01% | 1,566,800 | - | +2.16% |
| 07/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,696,269株（0.69%）-0.05% |
| 06/30 | 895 | 898 | 889 | 889 | -0.78% | 1,376,300 | - | +1.25% |
| 06/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,895,269株（0.74%）-0.02% |
| 06/29 | 896 | 898 | 890 | 896 | +1.36% | 1,435,500 | - | +2.05% |
| 06/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,965,569株（0.76%）-0.03% |
| 06/26 | 899 | 901 | 884 | 884 | -1.01% | 1,711,000 | - | +0.8% |
| 06/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,085,669株（0.79%）-0.01% |
| 06/25 | 890 | 898 | 887 | 893 | +1.71% | 1,755,100 | - | +1.82% |
| 06/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,097,969株（0.8%）-0.01% |
| 06/24 | 875 | 886 | 875 | 878 | +0.34% | 1,253,300 | - | +0.11% |
| 06/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,141,307株（0.81%）+0.02% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,147,939株（1.07%）-0.03% |
| 06/23 | 878 | 884 | 872 | 875 | -0.34% | 1,226,200 | - | -0.23% |
| 06/23 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,071,707株（0.79%）-0.01% |
| 06/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,267,639株（1.1%）+0.01% |
| 06/22 | 882 | 885 | 874 | 878 | -0.11% | 1,726,100 | - | 0% |
| 06/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,100,507株（0.8%）+0.01% |
| 06/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,229,239株（1.09%）-0.04% |
| 06/19 | 882 | 889 | 872 | 879 | -0.45% | 2,119,500 | - | 0% |
| 06/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,082,243株（0.79%）+0.01% |
| 06/18 | 883 | 895 | 880 | 883 | -0.23% | 1,319,600 | - | +0.34% |
| 06/17 | 879 | 892 | 872 | 885 | +0.68% | 1,502,100 | - | +0.45% |
| 06/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 3,029,343株（0.78%）+0.02% |
| 06/16 | 909 | 910 | 879 | 879 | -3.72% | 2,165,100 | - | -0.34% |
| 06/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,967,443株（0.76%）+0.04% |
| 06/15 | 904 | 922 | 904 | 913 | +2.58% | 1,770,300 | - | +3.28% |
| 06/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,810,943株（0.72%）+0.03% |
| 06/12 | 891 | 896 | 879 | 890 | +0.56% | 2,071,100 | - | +0.56% |
| 06/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,700,843株（0.69%）+0.09% |
| 06/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,341,043株（0.6%）+0.07% |
| 06/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 2,071,643株（0.53%）再IN |
| 06/09 | （IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について |
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。
