| 2026 |
| 10/02 | 2,128 | 2,154 | 2,101 | 2,107 | -1.4% | 863,000 | - | -0.43% |
| 10/01 | 2,178 | 2,190 | 2,101 | 2,137 | -2.11% | 1,096,400 | - | +1.38% |
| 09/30 | 2,129 | 2,187 | 2,109 | 2,183 | +3.8% | 1,054,000 | - | +4% |
| 09/30 | （空売り報告）モルガン・スタンレーMUFG証券 1,101,089株（0.53%）再IN |
| 09/29 | （IR情報）15:00 託送料金見直しの小売電気料金への反映および特定小売供給約款の変更届出について |
| 09/29 | 2,132 | 2,141 | 2,090 | 2,103 | -2.91% | 996,600 | - | +0.77% |
| 09/28 | 2,127 | 2,180 | 2,117 | 2,166 | +2.31% | 1,237,000 | - | +4.29% |
| 09/25 | 2,140 | 2,140 | 2,100 | 2,117 | -0.19% | 1,106,400 | - | +2.67% |
| 09/25 | （空売り報告）BNP Paribas Financial Markets SNC 1,041,144株（0.5%）新規 |
| 09/24 | 2,168 | 2,175 | 2,121 | 2,121 | -2.97% | 1,639,700 | - | +3.41% |
| 09/24 | （空売り報告）Barclays Capital Securities Ltd 953,418株（0.45%）-0.05%義務消失 |
| 09/18 | （IR情報）17:10 自己株式の取得状況および取得終了に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 09/18 | （5%ルール）伊予鉄グループ（12.34%） |
| 09/18 | 2,288 | 2,295 | 2,143 | 2,186 | -4% | 3,179,000 | - | +7.21% |
| 09/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 851,928株（0.41%）-0.11%義務消失 |
| 09/17 | 2,239 | 2,299 | 2,232 | 2,277 | +2.15% | 1,619,800 | - | +12.56% |
| 09/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,093,764株（0.52%）再IN |
| 09/16 | 2,199 | 2,257 | 2,199 | 2,229 | +1.92% | 1,305,700 | - | +11.28% |
| 09/15 | 2,191 | 2,232 | 2,164 | 2,187 | +0.46% | 1,460,500 | - | +10.23% |
| 09/15 | （空売り報告）Barclays Capital Securities Ltd 1,056,218株（0.5%）再IN |
| 09/14 | （自社株買い）取締役会(2026年7月31日)での決議状況(取得期間2026年8月3日～2026年9月30日) |
| 09/14 | 2,151 | 2,206 | 2,144 | 2,177 | +0.09% | 1,311,600 | - | +10.73% |
| 09/14 | （空売り報告）JPM Securities Japan Co Ltd. 650,198株（0.31%）-0.21%義務消失 |
| 09/11 | （IR情報）17:00 当社子会社の四国電力送配電(株)による託送供給等約款の変更届出について |
| 09/11 | 2,130 | 2,220 | 2,030 | 2,175 | -0.23% | 1,624,800 | - | +11.65% |
| 09/11 | （空売り報告）JPM Securities Japan Co Ltd. 1,087,677株（0.52%）新規 |
| 09/10 | 2,201 | 2,210 | 2,164 | 2,180 | -0.59% | 962,900 | - | +12.89% |
| 09/10 | （空売り報告）Barclays Capital Securities Ltd 885,102株（0.42%）-0.08%義務消失 |
| 09/09 | 2,145 | 2,213 | 2,135 | 2,193 | +2.52% | 1,296,600 | - | +14.64% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 1,057,418株（0.5%）再IN |
| 09/08 | 2,133 | 2,143 | 2,106 | 2,139 | -0.05% | 1,041,200 | - | +12.94% |
| 09/08 | （空売り報告）モルガン・スタンレーMUFG証券 870,005株（0.41%）-0.12%義務消失 |
| 09/07 | 2,119 | 2,173 | 2,109 | 2,140 | +2.93% | 1,091,000 | - | +14.01% |
| 09/04 | （IR情報）17:00 当社子会社の四国電力送配電(株)の託送料金における収入の見通しの承認について |
| 09/04 | （5%ルール）伊予鉄グループ（11.24%） |
| 09/04 | 2,109 | 2,121 | 2,044 | 2,079 | -2.12% | 1,102,600 | - | +11.83% |
| 09/03 | 2,070 | 2,141 | 2,060 | 2,124 | +4.32% | 1,412,000 | - | +15.5% |
| 09/03 | （空売り報告）モルガン・スタンレーMUFG証券 1,102,505株（0.53%）再IN |
| 09/02 | 2,084 | 2,113 | 2,018 | 2,036 | -1.97% | 1,608,900 | - | +11.99% |
| 09/01 | （IR情報）10:30 自己株式の取得状況に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 09/01 | 1,973 | 2,085 | 1,965 | 2,077 | +5.54% | 1,780,100 | - | +15.39% |
| 08/31 | 1,933 | 1,970 | 1,920 | 1,968 | +2.18% | 1,006,500 | - | +10.44% |
| 08/28 | 1,922 | 1,937 | 1,888 | 1,926 | +0.52% | 1,050,500 | - | +9.12% |
| 08/27 | 1,951 | 1,955 | 1,908 | 1,916 | -1.99% | 1,097,800 | - | +9.55% |
| 08/26 | 1,931 | 1,959 | 1,926 | 1,955 | +2.3% | 846,000 | - | +12.75% |
| 08/25 | 1,910 | 1,922 | 1,899 | 1,911 | +0.68% | 838,200 | - | +11.36% |
| 08/24 | 1,886 | 1,905 | 1,870 | 1,898 | +0.42% | 1,083,600 | - | +11.65% |
| 08/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 849,250株（0.4%）-0.24%義務消失 |
| 08/21 | 1,864 | 1,895 | 1,844 | 1,890 | +1.94% | 1,017,400 | - | +12.23% |
| 08/20 | 1,820 | 1,865 | 1,806 | 1,854 | +2.89% | 1,458,900 | - | +11.15% |
| 08/20 | （空売り報告）Barclays Capital Securities Ltd 735,334株（0.35%）-0.15%義務消失 |
| 08/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,331,050株（0.64%）+0.05% |
| 08/19 | （5%ルール）野村證券（0.11%）野村アセットマネジメント（4.01%） |
| 08/19 | 1,830 | 1,844 | 1,789 | 1,802 | -2.12% | 1,070,200 | - | +8.95% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 1,040,918株（0.5%）新規 |
| 08/18 | 1,807 | 1,854 | 1,801 | 1,841 | +1.83% | 919,200 | - | +12.26% |
| 08/17 | （IR情報）16:00 主要株主および主要株主である筆頭株主の異動に関するお知らせ |
| 08/17 | （5%ルール）伊予鉄グループ（10.17%） |
| 08/17 | 1,806 | 1,824 | 1,799 | 1,808 | +0.5% | 641,000 | - | +11.19% |
| 08/14 | 1,771 | 1,805 | 1,761 | 1,799 | +0.9% | 918,400 | - | +11.46% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,229,137株（0.59%）-0.04% |
| 08/13 | （自社株買い）取締役会(2026年7月31日)での決議状況(取得期間2026年8月3日～2026年9月30日) |
| 08/13 | 1,759 | 1,790 | 1,750 | 1,783 | +2% | 755,500 | - | +11.3% |
| 08/12 | 1,751 | 1,758 | 1,733 | 1,748 | +0.75% | 814,900 | - | +9.87% |
| 08/10 | 1,738 | 1,749 | 1,715 | 1,735 | +0.81% | 869,100 | - | +9.74% |
| 08/07 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)(監査法人による期中レビューの完了) |
| 08/07 | 1,751 | 1,763 | 1,721 | 1,721 | -1.21% | 968,300 | - | +9.55% |
| 08/06 | 1,750 | 1,784 | 1,737 | 1,742 | 0% | 846,300 | - | +11.6% |
| 08/05 | 1,712 | 1,769 | 1,710 | 1,742 | +1.46% | 968,400 | - | +12.31% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,319,304株（0.63%）+0.12% |
| 08/04 | 1,725 | 1,758 | 1,707 | 1,717 | -0.46% | 893,500 | - | +11.49% |
| 08/03 | 1,700 | 1,759 | 1,677 | 1,725 | +3.54% | 1,569,100 | - | +12.75% |
| 07/31 | （IR情報）14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | （IR情報）14:00 小売電気料金への託送料金見直しの反映に向けた検討開始について |
| 07/31 | （IR情報）14:00 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 07/31 | 1,600 | 1,690 | 1,590 | 1,666 | +4.85% | 1,613,900 | - | +9.53% |
| 07/30 | 1,581 | 1,603 | 1,568 | 1,589 | -1.06% | 1,011,500 | - | +5.02% |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,072,604株（0.51%）再IN |
| 07/29 | 1,603 | 1,611 | 1,576 | 1,606 | +0.94% | 974,700 | - | +6.57% |
| 07/28 | 1,599 | 1,605 | 1,583 | 1,591 | -1.36% | 759,800 | - | +6% |
| 07/27 | 1,583 | 1,613 | 1,580 | 1,613 | +4.2% | 899,500 | - | +7.89% |
| 07/24 | 1,528 | 1,557 | 1,520 | 1,548 | +1.38% | 550,700 | - | +3.96% |
| 07/23 | 1,522 | 1,535 | 1,516 | 1,527 | 0% | 352,400 | - | +2.83% |
| 07/22 | 1,520 | 1,535 | 1,502 | 1,527 | +0.46% | 531,200 | - | +2.97% |
| 07/21 | （5%ルール）伊予鉄グループ（9.16%） |
| 07/21 | 1,515 | 1,535 | 1,507 | 1,520 | +1% | 631,700 | - | +2.7% |
| 07/17 | 1,488 | 1,506 | 1,485 | 1,505 | +0.53% | 766,200 | - | +1.76% |
| 07/16 | 1,492 | 1,516 | 1,488 | 1,497 | -0.33% | 571,100 | - | +1.29% |
| 07/15 | 1,500 | 1,515 | 1,493 | 1,502 | +1.01% | 412,500 | - | +1.76% |
| 07/14 | 1,482 | 1,492 | 1,474 | 1,487 | +1.09% | 341,600 | - | +0.81% |
| 07/13 | 1,500 | 1,500 | 1,462 | 1,471 | -1.34% | 423,300 | - | -0.07% |
| 07/10 | （IR情報）16:30 当社子会社の四国電力送配電(株)による託送料金における収入の見通しの変更承認申請について |
| 07/10 | 1,495 | 1,500 | 1,483 | 1,491 | -0.47% | 418,600 | - | +1.43% |
| 07/09 | 1,499 | 1,509 | 1,482 | 1,498 | -0.4% | 343,600 | - | +2.11% |
| 07/08 | 1,499 | 1,519 | 1,493 | 1,504 | +0.2% | 427,500 | - | +2.8% |
| 07/07 | 1,521 | 1,522 | 1,496 | 1,501 | -0.46% | 553,600 | - | +2.81% |
| 07/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 987,752株（0.47%）-0.12%義務消失 |
| 07/06 | 1,500 | 1,513 | 1,491 | 1,508 | +1.55% | 415,600 | - | +3.57% |
| 07/03 | 1,481 | 1,494 | 1,481 | 1,485 | +0.81% | 463,800 | - | +2.27% |
| 07/02 | 1,474 | 1,489 | 1,467 | 1,473 | -0.07% | 391,300 | - | +1.52% |
| 07/01 | 1,466 | 1,478 | 1,451 | 1,474 | +0.27% | 453,300 | - | +1.66% |
| 06/30 | 1,483 | 1,483 | 1,465 | 1,470 | -0.88% | 520,900 | - | +1.38% |
| 06/29 | 1,486 | 1,500 | 1,474 | 1,483 | +0.34% | 414,500 | - | +2.21% |
| 06/26 | 1,486 | 1,503 | 1,470 | 1,478 | -0.4% | 479,300 | - | +1.79% |
| 06/25 | 1,460 | 1,486 | 1,449 | 1,484 | +2.98% | 755,400 | - | +2.2% |
| 06/24 | 1,438 | 1,450 | 1,428 | 1,441 | +0.28% | 382,900 | - | -0.83% |
| 06/23 | 1,456 | 1,461 | 1,437 | 1,437 | -1.24% | 494,700 | - | -1.3% |
| 06/22 | 1,459 | 1,459 | 1,440 | 1,455 | +0.14% | 430,800 | - | -0.34% |
| 06/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,233,400株（0.59%）-0.03% |
| 06/19 | 1,446 | 1,464 | 1,441 | 1,453 | -0.14% | 741,800 | - | -0.62% |
| 06/18 | 1,465 | 1,478 | 1,449 | 1,455 | -1.09% | 493,400 | - | -0.75% |
| 06/17 | 1,475 | 1,484 | 1,459 | 1,471 | +0.48% | 457,900 | - | +0.14% |
| 06/16 | 1,474 | 1,484 | 1,455 | 1,464 | -2.27% | 509,400 | - | -0.54% |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,296,496株（0.62%）+0.03% |
| 06/15 | 1,484 | 1,515 | 1,478 | 1,498 | +1.97% | 477,000 | - | +1.49% |
| 06/12 | 1,464 | 1,472 | 1,453 | 1,469 | +0.89% | 581,800 | - | -0.61% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,244,864株（0.59%）-0.01% |
| 06/11 | 1,466 | 1,481 | 1,448 | 1,456 | -0.95% | 624,000 | - | -1.62% |
| 06/10 | 1,435 | 1,479 | 1,425 | 1,470 | +3.59% | 947,300 | - | -0.88% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,254,564株（0.6%）+0.1% |
| 06/09 | 1,422 | 1,429 | 1,413 | 1,419 | +0.57% | 490,700 | - | -4.51% |
| 06/08 | 1,390 | 1,414 | 1,388 | 1,411 | -0.42% | 484,700 | - | -5.43% |
| 06/05 | 1,411 | 1,433 | 1,400 | 1,417 | +1% | 451,800 | - | -5.66% |
| 06/04 | 1,411 | 1,414 | 1,392 | 1,403 | -1.2% | 578,900 | - | -7.21% |
| 06/03 | 1,420 | 1,439 | 1,412 | 1,420 | +0.71% | 480,500 | - | -6.7% |
| 06/02 | 1,393 | 1,411 | 1,368 | 1,410 | -0.42% | 616,300 | - | -7.9% |
| 06/01 | 1,451 | 1,458 | 1,398 | 1,416 | -2.88% | 629,800 | - | -8.17% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,048,664株（0.5%）再IN |
| 05/29 | 1,440 | 1,477 | 1,434 | 1,458 | +0.62% | 790,600 | - | -6.18% |
| 05/28 | 1,465 | 1,466 | 1,440 | 1,449 | -1.56% | 627,700 | - | -7.41% |
| 05/27 | 1,500 | 1,508 | 1,471 | 1,472 | -1.27% | 628,000 | - | -6.72% |
| 05/26 | 1,490 | 1,498 | 1,472 | 1,491 | -0.2% | 391,500 | - | -6.34% |
| 05/25 | 1,500 | 1,511 | 1,489 | 1,494 | +0.74% | 431,200 | - | -6.86% |
| 05/22 | 1,528 | 1,528 | 1,483 | 1,483 | -2.05% | 520,500 | - | -8.23% |
| 05/21 | 1,521 | 1,534 | 1,512 | 1,514 | +0.13% | 380,400 | - | -7.17% |
| 05/20 | 1,544 | 1,549 | 1,494 | 1,512 | -1.63% | 485,600 | - | -8.03% |
| 05/19 | （IR情報）15:30 株式報酬制度の一部改定に関するお知らせ |
| 05/19 | 1,527 | 1,541 | 1,523 | 1,537 | +1.45% | 388,900 | - | -7.13% |
| 05/18 | 1,526 | 1,533 | 1,506 | 1,515 | -1.75% | 528,800 | - | -9.12% |
| 05/15 | 1,553 | 1,568 | 1,526 | 1,542 | -0.26% | 403,900 | - | -8.1% |
| 05/14 | 1,533 | 1,555 | 1,533 | 1,546 | +0.52% | 306,600 | - | -8.41% |
| 05/13 | 1,565 | 1,577 | 1,532 | 1,538 | -1.35% | 524,800 | - | -9.53% |
| 05/12 | 1,553 | 1,572 | 1,542 | 1,559 | +1.3% | 574,400 | - | -8.88% |
| 05/11 | 1,510 | 1,543 | 1,496 | 1,539 | +1.38% | 724,800 | - | -10.58% |
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。
