| 2026 |
| 03/06 | 1,622 | 1,631 | 1,604 | 1,620 | -1.34% | 556,800 | 3361億9568万 | -3.17% |
| 03/05 | 1,660 | 1,676 | 1,630 | 1,642 | +1.36% | 585,700 | 3407億6130万 | -1.62% |
| 03/04 | 1,656 | 1,663 | 1,597 | 1,620 | -3.86% | 934,500 | 3361億9568万 | -2.7% |
| 03/03 | 1,718 | 1,730 | 1,673 | 1,685 | -2.77% | 809,000 | 3496億8502万 | +1.38% |
| 03/02 | 1,725 | 1,744 | 1,707 | 1,733 | -2.15% | 498,700 | 3596億4637万 | +4.52% |
| 02/27 | 1,732 | 1,777 | 1,728 | 1,771 | +2.43% | 553,400 | 3675億3244万 | +7.14% |
| 02/26 | 1,729 | 1,745 | 1,723 | 1,729 | +0.35% | 459,500 | 3588億1626万 | +5.11% |
| 02/25 | 1,762 | 1,766 | 1,706 | 1,723 | -2.32% | 479,800 | 3575億7109万 | +5.13% |
| 02/24 | （5%ルール）伊予鉄グループ（8.14%） |
| 02/24 | 1,778 | 1,779 | 1,737 | 1,764 | +0.28% | 555,200 | 3660億7974万 | +7.96% |
| 02/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,349,757株（0.65%）-0.05% |
| 02/20 | 1,790 | 1,793 | 1,737 | 1,759 | -3.03% | 747,500 | 3650億4210万 | +8.18% |
| 02/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,463,444株（0.7%）+0.04% |
| 02/19 | 1,785 | 1,814 | 1,785 | 1,814 | +1.68% | 730,000 | 3764億5615万 | +12.04% |
| 02/18 | 1,775 | 1,793 | 1,765 | 1,784 | +1.19% | 594,200 | 3702億3031万 | +10.88% |
| 02/17 | （IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果および自己株式取得終了に関するお知らせ |
| 02/17 | 1,750 | 1,772 | 1,745 | 1,763 | +1.91% | 720,100 | 3658億7222万 | +10.12% |
| 02/16 | （IR情報）16:40 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 02/16 | 1,744 | 1,754 | 1,725 | 1,730 | +1.35% | 715,300 | 3590億2378万 | +8.6% |
| 02/13 | （自社株買い）取締役会(2026年1月30日)での決議状況(取得期間2026年2月2日～2026年2月27日) |
| 02/13 | 1,729 | 1,745 | 1,707 | 1,707 | -0.52% | 620,600 | 3542億5064万 | +7.63% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,379,944株（0.66%）+0.14% |
| 02/12 | （5%ルール）伊予鉄グループ（8.08%） |
| 02/12 | 1,660 | 1,720 | 1,659 | 1,716 | +3.5% | 663,100 | 3561億1839万 | +8.68% |
| 02/10 | 1,649 | 1,660 | 1,636 | 1,658 | +1.34% | 476,700 | 3440億8175万 | +5.4% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,091,829株（0.52%）-0.14% |
| 02/09 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)(監査法人による期中レビューの完了) |
| 02/09 | 1,662 | 1,662 | 1,626 | 1,636 | +0.37% | 504,800 | 3395億1613万 | +4.2% |
| 02/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,381,829株（0.66%）-0.09% |
| 02/06 | 1,604 | 1,632 | 1,600 | 1,630 | +2.13% | 409,000 | 3382億7096万 | +4.09% |
| 02/05 | 1,599 | 1,608 | 1,585 | 1,596 | +1.08% | 500,900 | 3312億1501万 | +2.11% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,556,514株（0.75%）+0.1% |
| 02/04 | 1,565 | 1,582 | 1,556 | 1,579 | +1.48% | 543,600 | 3276億8703万 | +1.15% |
| 02/03 | 1,527 | 1,556 | 1,522 | 1,556 | +1.83% | 747,300 | 3229億1388万 | -0.26% |
| 02/02 | 1,558 | 1,570 | 1,522 | 1,528 | -2.43% | 1,231,300 | 3171億309万 | -1.99% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,351,769株（0.65%）-0.06% |
| 01/30 | （IR情報）14:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 01/30 | （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) |
| 01/30 | 1,540 | 1,614 | 1,526 | 1,566 | +3.37% | 1,388,600 | 3249億8916万 | +0.38% |
| 01/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,481,069株（0.71%）+0.21% |
| 01/29 | 1,523 | 1,527 | 1,507 | 1,515 | -0.39% | 752,100 | 3144億522万 | -2.76% |
| 01/28 | 1,529 | 1,536 | 1,516 | 1,521 | -0.78% | 646,600 | 3156億5039万 | -2.31% |
| 01/27 | 1,548 | 1,551 | 1,525 | 1,533 | -1.48% | 525,200 | 3181億4073万 | -1.48% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,057,624株（0.5%）再IN |
| 01/26 | 1,570 | 1,570 | 1,554 | 1,556 | -1.46% | 458,000 | 3229億1388万 | +0.13% |
| 01/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,031,210株（0.49%）-0.04%義務消失 |
| 01/23 | 1,586 | 1,599 | 1,576 | 1,579 | -1.37% | 572,500 | 3276億8703万 | +1.87% |
| 01/22 | 1,595 | 1,610 | 1,584 | 1,601 | +0.5% | 563,900 | 3322億5265万 | +3.42% |
| 01/21 | 1,562 | 1,593 | 1,562 | 1,593 | +0.95% | 589,400 | 3305億9242万 | +3.31% |
| 01/21 | （空売り報告）UBS AG 702,661株（0.33%）-0.22%義務消失 |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,116,110株（0.53%）再IN |
| 01/20 | 1,583 | 1,583 | 1,565 | 1,578 | +0.06% | 501,000 | 3274億7950万 | +2.6% |
| 01/19 | 1,578 | 1,589 | 1,573 | 1,577 | +0.25% | 478,000 | 3272億7197万 | +2.74% |
| 01/19 | （空売り報告）UBS AG 1,152,033株（0.55%）再IN |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 903,410株（0.43%）-0.07%義務消失 |
| 01/16 | 1,568 | 1,574 | 1,555 | 1,573 | -0.06% | 444,700 | 3264億4186万 | +2.74% |
| 01/15 | 1,576 | 1,583 | 1,569 | 1,574 | -0.44% | 496,500 | 3266億4938万 | +3.01% |
| 01/14 | 1,561 | 1,582 | 1,560 | 1,581 | +0.44% | 506,800 | 3281億208万 | +3.74% |
| 01/13 | 1,573 | 1,579 | 1,562 | 1,574 | +0.64% | 573,300 | 3266億4938万 | +3.55% |
| 01/09 | 1,563 | 1,573 | 1,550 | 1,564 | +0.32% | 460,300 | 3245億7410万 | +3.1% |
| 01/08 | 1,528 | 1,560 | 1,528 | 1,559 | +1.83% | 459,900 | 3235億3646万 | +2.97% |
| 01/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,052,790株（0.5%）再IN |
| 01/07 | 1,550 | 1,556 | 1,531 | 1,531 | -2.36% | 693,500 | 3177億2567万 | +1.26% |
| 01/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,029,090株（0.49%）-0.01%義務消失 |
| 01/06 | （5%ルール）伊予鉄グループ（7.07%） |
| 01/06 | 1,571 | 1,590 | 1,565 | 1,568 | -0.63% | 560,200 | 3254億422万 | +3.64% |
| 01/05 | 1,558 | 1,586 | 1,553 | 1,578 | +1.74% | 626,200 | 3274億7950万 | +4.3% |
| 2025 |
| 12/30 | 1,560 | 1,563 | 1,548 | 1,551 | -0.32% | 444,800 | 3218億7624万 | +2.51% |
| 12/29 | 1,540 | 1,563 | 1,539 | 1,556 | +1.04% | 501,000 | 3229億1388万 | +2.84% |
| 12/26 | 1,555 | 1,559 | 1,532 | 1,540 | -0.65% | 494,300 | 3195億9343万 | +2.05% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,040,890株（0.5%）再IN |
| 12/25 | 1,545 | 1,553 | 1,531 | 1,550 | +1.04% | 438,800 | 3216億6871万 | +2.92% |
| 12/24 | 1,540 | 1,549 | 1,528 | 1,534 | -0.2% | 453,800 | 3183億4826万 | +2.13% |
| 12/23 | 1,518 | 1,539 | 1,511 | 1,537 | +1.12% | 715,900 | 3189億7084万 | +2.67% |
| 12/22 | 1,510 | 1,524 | 1,503 | 1,520 | +0.86% | 592,400 | 3154億4286万 | +1.74% |
| 12/19 | 1,490 | 1,516 | 1,485 | 1,507 | +0.94% | 707,900 | 3127億4500万 | +1.07% |
| 12/18 | 1,486 | 1,496 | 1,478 | 1,493 | +1.5% | 514,200 | 3098億3960万 | +0.34% |
| 12/17 | 1,463 | 1,477 | 1,455 | 1,471 | -0.07% | 531,100 | 3052億7398万 | -0.94% |
| 12/16 | 1,512 | 1,515 | 1,472 | 1,472 | -2.39% | 505,200 | 3054億8151万 | -0.74% |
| 12/15 | 1,486 | 1,513 | 1,474 | 1,508 | +2.59% | 678,300 | 3129億5252万 | +1.82% |
| 12/12 | 1,485 | 1,485 | 1,459 | 1,470 | -0.2% | 820,200 | 3050億6645万 | -0.47% |
| 12/11 | 1,516 | 1,516 | 1,470 | 1,473 | -2.13% | 522,100 | 3056億8904万 | -0.07% |
| 12/10 | 1,505 | 1,513 | 1,492 | 1,505 | +0.94% | 724,000 | 3123億2994万 | +2.38% |
| 12/09 | 1,498 | 1,503 | 1,476 | 1,491 | 0% | 564,400 | 3094億2454万 | +1.77% |
| 12/08 | 1,496 | 1,497 | 1,480 | 1,491 | +0.2% | 698,100 | 3094億2454万 | +2.05% |
| 12/05 | 1,486 | 1,504 | 1,477 | 1,488 | +0.88% | 812,100 | 3088億196万 | +2.13% |
| 12/04 | 1,478 | 1,484 | 1,466 | 1,475 | -0.67% | 795,600 | 3061億409万 | +1.65% |
| 12/03 | 1,485 | 1,492 | 1,459 | 1,485 | -0.13% | 810,200 | 3081億7937万 | +2.63% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,018,224株（0.49%）-0.01%義務消失 |
| 12/02 | 1,509 | 1,513 | 1,487 | 1,487 | -2.17% | 811,500 | 3085億9443万 | +2.98% |
| 12/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,045,524株（0.5%）再IN |
| 12/01 | 1,570 | 1,570 | 1,514 | 1,520 | -2.75% | 831,900 | 3154億4286万 | +5.56% |
| 11/28 | 1,560 | 1,579 | 1,553 | 1,563 | -0.45% | 735,700 | 3243億6657万 | +8.92% |
| 11/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,034,824株（0.49%）-0.05%義務消失 |
| 11/27 | 1,585 | 1,592 | 1,563 | 1,570 | 0% | 707,400 | 3258億1927万 | +9.94% |
| 11/26 | 1,554 | 1,578 | 1,550 | 1,570 | +2.01% | 1,839,900 | 3258億1927万 | +10.56% |
| 11/25 | （5%ルール）伊予鉄グループ（6.06%） |
| 11/25 | 1,490 | 1,549 | 1,487 | 1,539 | +4.27% | 1,308,100 | 3193億8590万 | +8.92% |
| 11/21 | 1,466 | 1,493 | 1,463 | 1,476 | +0.96% | 958,000 | 3063億1162万 | +4.9% |
| 11/20 | 1,459 | 1,465 | 1,443 | 1,462 | +1.88% | 688,300 | 3034億623万 | +4.06% |
| 11/19 | 1,430 | 1,440 | 1,409 | 1,435 | +0.91% | 551,400 | 2978億296万 | +2.35% |
| 11/18 | 1,457 | 1,463 | 1,411 | 1,422 | -2.13% | 657,100 | 2951億510万 | +1.64% |
| 11/17 | 1,440 | 1,460 | 1,435 | 1,453 | +0.83% | 454,600 | 3015億3847万 | +3.93% |
| 11/14 | 1,420 | 1,442 | 1,418 | 1,441 | +0.07% | 492,400 | 2990億4813万 | +3.15% |
| 11/13 | 1,424 | 1,440 | 1,421 | 1,440 | +1.41% | 494,000 | 2988億4061万 | +3.15% |
| 11/12 | 1,426 | 1,439 | 1,411 | 1,420 | -0.28% | 501,100 | 2946億9004万 | +1.87% |
| 11/11 | 1,422 | 1,425 | 1,410 | 1,424 | +0.49% | 367,600 | 2955億2015万 | +2.23% |
| 11/10 | （5%ルール）野村アセットマネジメント（4.78%）野村證券（0.4%） |
| 11/10 | 1,414 | 1,427 | 1,404 | 1,417 | +1.14% | 525,200 | 2940億6746万 | +1.87% |
| 11/07 | 1,387 | 1,407 | 1,387 | 1,401 | 0% | 427,700 | 2907億4701万 | +0.86% |
| 11/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,133,515株（0.54%）再IN |
| 11/06 | 1,380 | 1,404 | 1,376 | 1,401 | +1.23% | 556,600 | 2907億4701万 | +0.86% |
| 11/05 | 1,371 | 1,384 | 1,350 | 1,384 | +0.51% | 539,500 | 2872億1903万 | -0.07% |
| 11/05 | （空売り報告）UBS AG 1,015,633株（0.48%）-0.04%義務消失 |
| 11/04 | 1,379 | 1,411 | 1,377 | 1,377 | -0.07% | 823,400 | 2857億6633万 | -0.51% |
| 11/04 | （空売り報告）UBS AG 1,085,533株（0.52%）再IN |
| 10/31 | 1,404 | 1,408 | 1,376 | 1,378 | -0.65% | 719,500 | 2859億7386万 | -0.43% |
| 10/31 | （空売り報告）UBS AG 1,036,633株（0.49%）-0.01%義務消失 |
| 10/30 | （IR情報）14:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/30 | 1,351 | 1,416 | 1,351 | 1,387 | +2.66% | 838,700 | 2878億4161万 | +0.29% |
| 10/30 | （空売り報告）UBS AG 1,046,633株（0.5%）再IN |
| 10/29 | 1,371 | 1,382 | 1,351 | 1,351 | -0.95% | 414,800 | 2803億7060万 | -2.17% |
| 10/28 | 1,402 | 1,405 | 1,360 | 1,364 | -3.4% | 833,500 | 2830億6846万 | -1.23% |
| 10/27 | 1,431 | 1,437 | 1,401 | 1,412 | +1.73% | 864,300 | 2930億2982万 | +2.24% |
| 10/24 | 1,387 | 1,396 | 1,380 | 1,388 | -0.22% | 322,300 | 2880億4914万 | +0.73% |
| 10/24 | （空売り報告）UBS AG 982,433株（0.47%）-0.23%義務消失 |
| 10/23 | 1,391 | 1,394 | 1,384 | 1,391 | -0.07% | 301,300 | 2886億7172万 | +1.02% |
| 10/22 | 1,369 | 1,392 | 1,368 | 1,392 | +0.8% | 368,900 | 2888億7925万 | +1.09% |
| 10/21 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0%）野村アセットマネジメント（4.84%）野村證券（0.07%） |
| 10/21 | 1,385 | 1,396 | 1,377 | 1,381 | -1% | 399,900 | 2865億9644万 | +0.29% |
| 10/20 | 1,400 | 1,403 | 1,388 | 1,395 | 0% | 388,400 | 2895億184万 | +1.31% |
| 10/17 | 1,392 | 1,410 | 1,384 | 1,395 | -0.92% | 403,800 | 2895億184万 | +1.31% |
| 10/16 | 1,400 | 1,414 | 1,397 | 1,408 | +0.43% | 572,500 | 2921億9970万 | +2.25% |
| 10/15 | 1,369 | 1,402 | 1,359 | 1,402 | +3.01% | 376,600 | 2909億5453万 | +1.89% |
| 10/14 | 1,365 | 1,390 | 1,358 | 1,361 | -1.8% | 493,100 | 2824億4588万 | -1.02% |
| 10/10 | 1,408 | 1,419 | 1,381 | 1,386 | -2.53% | 547,900 | 2876億3408万 | +0.73% |
| 10/09 | 1,414 | 1,428 | 1,404 | 1,422 | +0.71% | 478,400 | 2951億510万 | +3.42% |
| 10/09 | （空売り報告）UBS AG 1,470,033株（0.7%）+0.01% |
| 10/08 | 1,422 | 1,433 | 1,407 | 1,412 | +0.36% | 609,800 | 2930億2982万 | +2.77% |
| 10/07 | 1,400 | 1,426 | 1,393 | 1,407 | +0.79% | 563,900 | 2919億9218万 | +2.4% |
| 10/02 | （空売り報告）UBS AG 1,452,233株（0.69%）-0.01% |
| 09/30 | （IR情報）15:30 「よんでんグループ中期経営計画2030」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。
