| 2026 |
| 05/13 | 918 | 928 | 906 | 908 | -1.09% | 947,400 | 1909億8299万 | -10.28% |
| 05/12 | 905 | 921 | 901 | 918 | +1.55% | 954,700 | 1930億8633万 | -10% |
| 05/11 | 872 | 905 | 871 | 904 | +1.92% | 1,513,200 | 1901億4165万 | -12.06% |
| 05/11 | （空売り報告）BNP Paribas Financial Markets SNC 1,598,496株（0.75%）-0.13% |
| 05/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,946,669株（0.92%）+0.09% |
| 05/08 | 895 | 915 | 879 | 887 | -0.78% | 1,633,000 | 1865億6598万 | -14.22% |
| 05/08 | （空売り報告）BNP Paribas Financial Markets SNC 1,868,696株（0.88%）-0.07% |
| 05/07 | 860 | 901 | 857 | 894 | +3.35% | 3,913,800 | 1880億3832万 | -14.2% |
| 05/07 | （空売り報告）BNP Paribas Financial Markets SNC 2,010,896株（0.95%）-0.24% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,753,269株（0.83%）+0.28% |
| 05/01 | 872 | 872 | 856 | 865 | -0.92% | 2,544,600 | 1819億3864万 | -17.7% |
| 04/30 | 906 | 917 | 871 | 873 | -13.13% | 5,515,700 | 1836億2131万 | -17.56% |
| 04/30 | （空売り報告）BNP Paribas Financial Markets SNC 2,509,396株（1.19%）-0.29% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,176,849株（0.55%）再IN |
| 04/28 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 04/28 | （IR情報）15:30 当社および北陸電力送配電株式会社の代表取締役等の人事に関するお知らせ |
| 04/28 | （IR情報）15:30 七尾大田火力発電所2号機の復旧見通しについて |
| 04/28 | （IR情報）15:30 建設計画中の富山新港火力発電所LNG2号機出力の決定について |
| 04/28 | 985 | 1,005 | 984 | 1,005 | +1.62% | 737,700 | 2113億8536万 | -5.81% |
| 04/28 | （空売り報告）BNP Paribas Financial Markets SNC 3,119,296株（1.48%）-0.08% |
| 04/27 | 986 | 994 | 974 | 989 | -0.5% | 1,273,900 | 2080億2002万 | -7.48% |
| 04/24 | 999 | 1,007 | 989 | 994 | +0.51% | 712,500 | 2090億7169万 | -7.19% |
| 04/24 | （空売り報告）BNP Paribas Financial Markets SNC 3,300,296株（1.56%）-0.04% |
| 04/23 | 995 | 998 | 979 | 989 | -1.2% | 1,085,700 | 2080億2002万 | -8% |
| 04/22 | 1,003 | 1,012 | 995 | 1,001 | -0.99% | 795,200 | 2105億4402万 | -7.4% |
| 04/22 | （空売り報告）BNP Paribas Financial Markets SNC 3,367,596株（1.6%）+0.02% |
| 04/21 | 1,029 | 1,032 | 1,011 | 1,011 | -1.94% | 676,300 | 2126億4736万 | -6.65% |
| 04/20 | 1,059 | 1,064 | 1,026 | 1,031 | -2.64% | 668,100 | 2168億5403万 | -4.98% |
| 04/17 | 1,080 | 1,080 | 1,059 | 1,059 | -2.22% | 570,200 | 2227億4338万 | -2.49% |
| 04/16 | 1,082 | 1,090 | 1,077 | 1,083 | +0.28% | 615,400 | 2277億9139万 | -0.28% |
| 04/15 | 1,088 | 1,097 | 1,074 | 1,080 | +0.37% | 704,600 | 2271億6038万 | -0.37% |
| 04/14 | 1,090 | 1,097 | 1,074 | 1,076 | -1.65% | 587,800 | 2263億1905万 | -0.46% |
| 04/14 | （空売り報告）BNP Paribas Financial Markets SNC 3,340,596株（1.58%）-0.09% |
| 04/13 | 1,104 | 1,115 | 1,083 | 1,094 | -1% | 636,000 | 2301億506万 | +1.48% |
| 04/10 | 1,129 | 1,134 | 1,101 | 1,105 | 0% | 632,000 | 2324億1873万 | +2.79% |
| 04/09 | 1,111 | 1,118 | 1,101 | 1,105 | -0.63% | 543,000 | 2324億1873万 | +2.98% |
| 04/08 | 1,130 | 1,130 | 1,105 | 1,112 | +0.45% | 825,700 | 2338億9106万 | +3.93% |
| 04/07 | 1,099 | 1,127 | 1,094 | 1,107 | +1.19% | 636,700 | 2328億3939万 | +3.55% |
| 04/06 | 1,112 | 1,115 | 1,080 | 1,094 | -1.88% | 657,700 | 2301億506万 | +2.24% |
| 04/03 | 1,111 | 1,121 | 1,103 | 1,115 | +0.36% | 722,600 | 2345億2206万 | +4.11% |
| 04/02 | 1,110 | 1,129 | 1,104 | 1,111 | +0.36% | 795,800 | 2336億8073万 | +3.93% |
| 04/01 | 1,098 | 1,107 | 1,079 | 1,107 | +3.65% | 1,134,800 | 2328億3939万 | +3.75% |
| 03/31 | 1,078 | 1,098 | 1,063 | 1,068 | -1.84% | 941,300 | 2246億3638万 | +0.19% |
| 03/31 | （空売り報告）BNP Paribas Financial Markets SNC 3,526,496株（1.67%）-0.04% |
| 03/30 | 1,049 | 1,094 | 1,045 | 1,088 | -1.72% | 921,300 | 2288億4305万 | +1.97% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 3,615,896株（1.71%）-0.12% |
| 03/27 | 1,095 | 1,107 | 1,081 | 1,107 | +2.22% | 1,087,800 | 2328億3939万 | +3.75% |
| 03/27 | （空売り報告）BNP Paribas Financial Markets SNC 3,867,696株（1.83%）-0.09% |
| 03/26 | 1,087 | 1,094 | 1,066 | 1,083 | +1.59% | 691,000 | 2277億9139万 | +1.5% |
| 03/25 | 1,084 | 1,086 | 1,058 | 1,066 | +1.14% | 993,600 | 2242億1571万 | 0% |
| 03/24 | （IR情報）15:30 業績予想の修正に関するお知らせ |
| 03/24 | （IR情報）15:30 福井火力発電所三国1号機の廃止に関するお知らせ |
| 03/24 | 1,059 | 1,064 | 1,049 | 1,054 | +1.64% | 769,300 | 2216億9171万 | -1.13% |
| 03/23 | 1,058 | 1,064 | 1,021 | 1,037 | -4.69% | 1,178,900 | 2181億1604万 | -2.63% |
| 03/19 | 1,114 | 1,120 | 1,085 | 1,088 | -4.14% | 1,456,400 | 2288億4305万 | +2.06% |
| 03/18 | 1,085 | 1,135 | 1,085 | 1,135 | +6.17% | 1,211,100 | 2387億2874万 | +6.77% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC 4,053,596株（1.92%）+0.12% |
| 03/17 | 1,070 | 1,081 | 1,061 | 1,069 | +0.75% | 715,600 | 2248億4671万 | +1.04% |
| 03/16 | 1,060 | 1,063 | 1,050 | 1,061 | +0.76% | 927,500 | 2231億6404万 | +0.47% |
| 03/13 | 1,034 | 1,066 | 1,026 | 1,053 | +1.06% | 1,068,200 | 2214億8137万 | 0% |
| 03/12 | 1,034 | 1,043 | 1,018 | 1,042 | -0.29% | 995,700 | 2191億6770万 | -0.67% |
| 03/11 | 1,030 | 1,053 | 1,025 | 1,045 | +2.96% | 718,200 | 2197億9871万 | -0.1% |
| 03/10 | 1,011 | 1,021 | 1,001 | 1,015 | +3.89% | 945,000 | 2134億8869万 | -2.59% |
| 03/10 | （空売り報告）BNP Paribas Financial Markets SNC 3,791,096株（1.8%）+0.01% |
| 03/09 | 982 | 1,001 | 967 | 977 | -6.24% | 1,305,300 | 2054億9601万 | -6.06% |
| 03/06 | 1,031 | 1,045 | 1,019 | 1,042 | +0.19% | 614,600 | 2191億6770万 | +0.19% |
| 03/05 | 1,070 | 1,076 | 1,038 | 1,040 | +1.27% | 1,112,800 | 2187億4704万 | +0.29% |
| 03/05 | （空売り報告）Barclays Capital Securities Ltd 1,041,893株（0.49%）-0.02%義務消失 |
| 03/04 | 1,065 | 1,066 | 1,009 | 1,027 | -7.06% | 1,793,300 | 2160億1270万 | -0.68% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 1,084,717株（0.51%）再IN |
| 03/03 | 1,122 | 1,142 | 1,098 | 1,105 | -1.34% | 1,659,800 | 2324億1873万 | +6.97% |
| 03/02 | 1,078 | 1,130 | 1,071 | 1,120 | +1.08% | 2,175,100 | 2355億7373万 | +8.84% |
| 02/27 | （IR情報）15:30 業績予想及び期末配当予想の修正に関するお知らせ |
| 02/27 | 1,078 | 1,108 | 1,072 | 1,108 | +2.78% | 944,600 | 2330億4973万 | +8.1% |
| 02/26 | 1,075 | 1,087 | 1,070 | 1,078 | +0.84% | 608,100 | 2267億3972万 | +5.48% |
| 02/25 | 1,089 | 1,090 | 1,055 | 1,069 | -1.47% | 678,800 | 2248億4671万 | +4.91% |
| 02/24 | 1,088 | 1,093 | 1,073 | 1,085 | +0.74% | 1,158,800 | 2282億1205万 | +6.69% |
| 02/20 | 1,085 | 1,094 | 1,054 | 1,077 | -1.82% | 1,194,800 | 2265億2938万 | +6.11% |
| 02/19 | 1,100 | 1,125 | 1,088 | 1,097 | +0.18% | 1,139,500 | 2307億3606万 | +8.29% |
| 02/18 | 1,071 | 1,097 | 1,064 | 1,095 | +2.53% | 1,027,500 | 2303億1539万 | +8.42% |
| 02/17 | 1,059 | 1,078 | 1,057 | 1,068 | +1.42% | 713,800 | 2246億3638万 | +6.16% |
| 02/16 | 1,059 | 1,070 | 1,047 | 1,053 | +1.25% | 891,600 | 2214億8137万 | +5.09% |
| 02/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,024,142株（0.48%）-0.02%義務消失 |
| 02/13 | 1,060 | 1,067 | 1,036 | 1,040 | -1.14% | 563,100 | 2187億4704万 | +4.1% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,065,242株（0.5%）再IN |
| 02/12 | 1,035 | 1,058 | 1,034 | 1,052 | +2.53% | 822,500 | 2212億7104万 | +5.62% |
| 02/10 | 1,012 | 1,026 | 1,002 | 1,026 | +2.19% | 995,300 | 2158億237万 | +3.32% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,016,062株（0.48%）-0.05%義務消失 |
| 02/09 | 1,020 | 1,025 | 995 | 1,004 | -0.79% | 882,500 | 2111億7502万 | +1.31% |
| 02/09 | （空売り報告）BNP Paribas Financial Markets SNC 3,785,696株（1.79%）-0.01% |
| 02/06 | 989 | 1,013 | 988 | 1,012 | +2.85% | 693,000 | 2128億5769万 | +2.22% |
| 02/05 | 990 | 997 | 977 | 984 | +0.92% | 573,200 | 2069億6835万 | -0.51% |
| 02/04 | 958 | 982 | 954 | 975 | +2.09% | 902,800 | 2050億7535万 | -1.42% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,125,167株（0.53%）再IN |
| 02/03 | 948 | 955 | 942 | 955 | +1.06% | 981,700 | 2008億6867万 | -3.44% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,043,267株（0.49%）-0.04%義務消失 |
| 02/02 | 981 | 981 | 940 | 945 | -3.28% | 1,142,700 | 1987億6534万 | -4.55% |
| 02/02 | （空売り報告）UBS AG 797,953株（0.37%）-0.2%義務消失 |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,116,758株（0.53%）再IN |
| 01/30 | 980 | 991 | 969 | 977 | +1.24% | 1,391,400 | 2054億9601万 | -1.41% |
| 01/29 | （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) |
| 01/29 | 965 | 966 | 951 | 965 | +0.21% | 985,000 | 2029億7201万 | -2.62% |
| 01/29 | （空売り報告）UBS AG 1,205,453株（0.57%）-0.07% |
| 01/28 | 979 | 984 | 963 | 963 | -1.93% | 1,013,500 | 2025億5134万 | -2.83% |
| 01/28 | （空売り報告）UBS AG 1,359,853株（0.64%）-0.11% |
| 01/27 | 990 | 992 | 975 | 982 | -1.11% | 878,200 | 2065億4768万 | -0.91% |
| 01/27 | （空売り報告）BNP Paribas Financial Markets SNC 3,789,496株（1.8%）+0.01% |
| 01/26 | 995 | 1,004 | 990 | 993 | -1.1% | 848,800 | 2088億6135万 | +0.3% |
| 01/26 | （空売り報告）UBS AG 1,581,753株（0.75%）-0.13% |
| 01/23 | 1,016 | 1,020 | 1,000 | 1,004 | -1.86% | 776,600 | 2111億7502万 | +1.52% |
| 01/22 | 1,021 | 1,027 | 1,011 | 1,023 | +0.49% | 559,200 | 2151億7136万 | +3.65% |
| 01/21 | 1,000 | 1,020 | 996 | 1,018 | +0.39% | 737,300 | 2141億1970万 | +3.35% |
| 01/21 | （空売り報告）UBS AG 1,861,111株（0.88%）-0.08% |
| 01/20 | 1,021 | 1,021 | 1,001 | 1,014 | -1.17% | 608,300 | 2132億7836万 | +3.26% |
| 01/20 | （空売り報告）UBS AG 2,025,253株（0.96%）-0.05% |
| 01/19 | 1,020 | 1,035 | 1,016 | 1,026 | +0.2% | 737,100 | 2158億237万 | +4.59% |
| 01/19 | （空売り報告）BNP Paribas Financial Markets SNC 3,784,796株（1.79%）-0.01% |
| 01/19 | （空売り報告）UBS AG 2,131,053株（1.01%）+0.05% |
| 01/16 | 1,018 | 1,025 | 1,011 | 1,024 | -0.39% | 759,700 | 2153億8170万 | +4.7% |
| 01/16 | （空売り報告）UBS AG 2,027,753株（0.96%）-0.06% |
| 01/15 | 1,013 | 1,028 | 1,007 | 1,028 | +1.48% | 815,400 | 2162億2303万 | +5.33% |
| 01/15 | （空売り報告）UBS AG 2,160,053株（1.02%）-0.17% |
| 01/14 | 1,000 | 1,020 | 998 | 1,013 | +1.81% | 1,192,000 | 2130億6803万 | +4.11% |
| 01/13 | 990 | 995 | 984 | 995 | +1.63% | 895,400 | 2092億8202万 | +2.58% |
| 01/13 | （空売り報告）UBS AG 2,513,953株（1.19%）-0.1% |
| 01/09 | 972 | 983 | 971 | 979 | +0.31% | 544,900 | 2059億1668万 | +1.03% |
| 01/09 | （空売り報告）UBS AG 2,719,153株（1.29%）-0.09% |
| 01/08 | 958 | 978 | 956 | 976 | +1.46% | 789,600 | 2052億8568万 | +0.72% |
| 01/07 | 973 | 974 | 961 | 962 | -1.74% | 765,700 | 2023億4101万 | -0.72% |
| 01/06 | 980 | 990 | 975 | 979 | -0.71% | 968,800 | 2059億1668万 | +0.72% |
| 01/05 | 973 | 993 | 972 | 986 | +1.02% | 781,700 | 2073億8902万 | +1.34% |
| 01/05 | （空売り報告）UBS AG 2,914,753株（1.38%）-0.06% |
| 2025 |
| 12/30 | 981 | 988 | 974 | 976 | -1.61% | 830,500 | 2052億8568万 | +0.1% |
| 12/30 | （空売り報告）UBS AG 3,048,753株（1.44%）-0.14% |
| 12/29 | 985 | 995 | 979 | 992 | +1.54% | 840,900 | 2086億5102万 | +1.64% |
| 12/26 | 985 | 989 | 971 | 977 | -0.71% | 419,100 | 2054億9601万 | +0.41% |
| 12/26 | （空売り報告）UBS AG 3,339,753株（1.58%）-0.11% |
| 12/25 | 979 | 987 | 974 | 984 | +1.13% | 482,100 | 2069億6835万 | +1.23% |
| 12/24 | 976 | 985 | 973 | 973 | -0.1% | 612,700 | 2046億5468万 | +0.31% |
| 12/23 | 974 | 982 | 971 | 974 | 0% | 629,300 | 2048億6501万 | +0.72% |
| 12/22 | 972 | 980 | 962 | 974 | +0.31% | 678,100 | 2048億6501万 | +0.83% |
| 12/19 | 965 | 976 | 964 | 971 | +1.25% | 1,055,100 | 2042億3401万 | +0.83% |
| 12/19 | （空売り報告）UBS AG 3,559,853株（1.69%）-0.05% |
| 12/18 | 959 | 964 | 951 | 959 | +0.84% | 612,000 | 2017億1001万 | -0.1% |
| 12/17 | 952 | 959 | 941 | 951 | -0.83% | 813,100 | 2000億2734万 | -0.63% |
| 12/16 | 973 | 975 | 957 | 959 | -1.13% | 757,900 | 2017億1001万 | +0.52% |
| 12/16 | （空売り報告）BNP Paribas Financial Markets SNC 3,798,296株（1.8%）+0.03% |
| 12/15 | 963 | 971 | 960 | 970 | +0.73% | 967,200 | 2040億2368万 | +2% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 900,596株（0.42%）-0.17%義務消失 |
| 12/12 | 958 | 964 | 938 | 963 | +2.12% | 1,226,600 | 2025億5134万 | +1.8% |
| 12/11 | 988 | 990 | 943 | 943 | -3.87% | 1,049,000 | 1983億4467万 | 0% |
| 12/10 | 973 | 987 | 970 | 981 | +1.76% | 1,015,300 | 2063億3735万 | +4.36% |
| 12/10 | （空売り報告）UBS AG 3,664,453株（1.74%）-0.14% |
| 12/09 | （空売り報告）UBS AG 3,970,556株（1.88%）-0.02% |
| 12/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,245,593株（0.59%）-0.09% |
| 12/08 | （空売り報告）UBS AG 4,009,356株（1.9%）+0.09% |
| 12/08 | （空売り報告）Barclays Capital Securities Ltd 979,397株（0.46%）-0.04%義務消失 |
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。
