| 2026 |
| 05/12 | 1,553 | 1,572 | 1,542 | 1,559 | +1.3% | 574,400 | 3235億3646万 | -8.88% |
| 05/11 | 1,510 | 1,543 | 1,496 | 1,539 | +1.38% | 724,800 | 3193億8590万 | -10.58% |
| 05/08 | 1,540 | 1,542 | 1,511 | 1,518 | -2.25% | 620,400 | 3150億2781万 | -12.2% |
| 05/07 | 1,541 | 1,578 | 1,532 | 1,553 | +0.78% | 1,055,300 | 3222億9129万 | -10.7% |
| 05/01 | 1,557 | 1,570 | 1,524 | 1,541 | -1.03% | 1,186,200 | 3198億95万 | -11.89% |
| 04/30 | （IR情報）14:00 2026年3月期決算短信〔日本基準〕(連結) |
| 04/30 | （IR情報）14:00 代表取締役等の異動について |
| 04/30 | 1,651 | 1,701 | 1,535 | 1,557 | -7.21% | 2,388,800 | 3231億2141万 | -11.43% |
| 04/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 797,787株（0.38%）-0.15%義務消失 |
| 04/28 | 1,656 | 1,678 | 1,647 | 1,678 | +2.13% | 694,000 | 3482億3232万 | -4.93% |
| 04/27 | 1,650 | 1,664 | 1,636 | 1,643 | -1.26% | 377,200 | 3409億6883万 | -6.96% |
| 04/24 | 1,677 | 1,680 | 1,656 | 1,664 | +0.36% | 319,900 | 3453億2692万 | -5.83% |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,119,501株（0.53%）-0.13% |
| 04/23 | 1,660 | 1,670 | 1,645 | 1,658 | -0.9% | 497,800 | 3440億8175万 | -6.33% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,378,201株（0.66%）-0.06% |
| 04/22 | 1,699 | 1,705 | 1,667 | 1,673 | -2.22% | 384,100 | 3471億9468万 | -5.75% |
| 04/21 | 1,727 | 1,735 | 1,700 | 1,711 | -1.1% | 620,100 | 3550億8075万 | -3.71% |
| 04/20 | 1,783 | 1,787 | 1,730 | 1,730 | -3.41% | 509,400 | 3590億2378万 | -2.64% |
| 04/17 | 1,811 | 1,811 | 1,791 | 1,791 | -0.89% | 386,200 | 3716億8300万 | +0.84% |
| 04/16 | 1,784 | 1,814 | 1,781 | 1,807 | +0.95% | 698,700 | 3750億346万 | +1.98% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,511,901株（0.72%）-0.15% |
| 04/15 | 1,812 | 1,827 | 1,789 | 1,790 | -1.1% | 470,100 | 3714億7548万 | +1.3% |
| 04/14 | （IR情報）15:30 阿南発電所3号機及び坂出発電所3号機の廃止について |
| 04/14 | 1,849 | 1,850 | 1,801 | 1,810 | -1.68% | 628,900 | 3756億2604万 | +2.78% |
| 04/13 | 1,837 | 1,854 | 1,826 | 1,841 | +0.27% | 529,000 | 3820億5941万 | +5.14% |
| 04/10 | 1,850 | 1,864 | 1,827 | 1,836 | +1.83% | 806,900 | 3810億2177万 | +5.4% |
| 04/09 | 1,826 | 1,838 | 1,802 | 1,803 | -1.58% | 692,500 | 3741億7334万 | +3.92% |
| 04/08 | 1,870 | 1,873 | 1,832 | 1,832 | +1.66% | 709,900 | 3801億9166万 | +6.08% |
| 04/07 | 1,814 | 1,834 | 1,796 | 1,802 | +0.67% | 532,100 | 3739億6582万 | +4.71% |
| 04/06 | 1,830 | 1,831 | 1,777 | 1,790 | -2.08% | 751,400 | 3714億7548万 | +4.13% |
| 04/03 | 1,815 | 1,829 | 1,794 | 1,828 | +0.72% | 506,200 | 3793億6155万 | +6.4% |
| 04/02 | 1,820 | 1,853 | 1,801 | 1,815 | 0% | 762,800 | 3766億6368万 | +5.89% |
| 04/01 | 1,788 | 1,815 | 1,773 | 1,815 | +3.83% | 1,039,100 | 3766億6368万 | +6.14% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,821,246株（0.87%）-0.04% |
| 03/31 | 1,747 | 1,777 | 1,733 | 1,748 | -0.68% | 837,200 | 3627億5929万 | +2.34% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,893,146株（0.91%）+0.05% |
| 03/30 | 1,700 | 1,766 | 1,690 | 1,760 | -1.73% | 606,500 | 3652億4963万 | +2.98% |
| 03/27 | 1,780 | 1,792 | 1,760 | 1,791 | +1.07% | 904,100 | 3716億8300万 | +4.68% |
| 03/26 | 1,767 | 1,790 | 1,745 | 1,772 | +1.66% | 721,500 | 3677億3997万 | +3.57% |
| 03/25 | 1,745 | 1,748 | 1,726 | 1,743 | +2.17% | 587,200 | 3617億2165万 | +1.93% |
| 03/24 | 1,707 | 1,717 | 1,686 | 1,706 | +2.22% | 551,700 | 3540億4311万 | -0.23% |
| 03/23 | 1,670 | 1,677 | 1,630 | 1,669 | -3.08% | 872,700 | 3463億6456万 | -2.4% |
| 03/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,791,845株（0.86%）-0.05% |
| 03/19 | 1,760 | 1,766 | 1,714 | 1,722 | -3.48% | 1,280,200 | 3573億6356万 | +0.58% |
| 03/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,889,354株（0.91%）+0.09% |
| 03/18 | 1,744 | 1,790 | 1,738 | 1,784 | +3.3% | 659,900 | 3702億3031万 | +4.39% |
| 03/17 | 1,717 | 1,727 | 1,704 | 1,727 | +1.47% | 617,300 | 3584億120万 | +1.41% |
| 03/16 | 1,718 | 1,727 | 1,702 | 1,702 | -0.82% | 613,300 | 3532億1299万 | +0.18% |
| 03/13 | （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) |
| 03/13 | 1,691 | 1,721 | 1,682 | 1,716 | +1.6% | 890,800 | 3561億1839万 | +1.24% |
| 03/12 | 1,677 | 1,693 | 1,664 | 1,689 | -0.18% | 629,100 | 3505億1513万 | -0.06% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,707,571株（0.82%）+0.05% |
| 03/11 | 1,675 | 1,707 | 1,650 | 1,692 | +3.17% | 658,800 | 3511億3771万 | +0.48% |
| 03/10 | 1,639 | 1,654 | 1,622 | 1,640 | +5.2% | 910,100 | 3403億4625万 | -2.26% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,617,036株（0.77%）+0.12% |
| 03/09 | 1,534 | 1,570 | 1,528 | 1,559 | -3.77% | 819,500 | 3235億3646万 | -6.93% |
| 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% |
| 12/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,018,224株（0.49%）-0.01%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。
