フルッタフルッタ(2586)の銘柄情報
フルッタフルッタ 2586
96円
(時刻:15:30)
▲ +3円 (+3.22%)
価格情報
| 始値 | 93円 |
| 高値 | 98円 |
| 安値 | 92円 |
| 終値 | 96円 |
| 出来高 | 1,079,200株 |
| 売買代金 | 103,236,200円 |
| 売り気配 (15:30) | 97円 |
| 買い気配 (15:30) | 96円 |
| 年初来高値 (2026/01/20) | 169円 |
| 年初来安値 (2026/05/27) | 78円 |
基本情報
| 銘柄名 | フルッタフルッタ |
| 英文銘柄名 | FRUTA FRUTA INC. |
| 時価総額 | 10,800,049,917.0円 |
| 発行済株式総数 | 116,129,569株 |
| 単元株式数 | 100 |
| 業種 | 食料品 |
| 市場 | グロース |
投資指標
| 連結/単体 | 単体 |
| 年度 | 2026/03 |
| EPS | 0.92円 |
| BPS | 66.52円 |
| PER | 101.09倍 |
| PBR | 1.40倍 |
| ROE | 1.7% |
| 年間配当金 | 0.00円 |
取引情報
| 貸借区分 | 貸借融資 |
| 制限措置等 | ― |
| 監理指定 | ― |
各詳細データ
| 信用・空売り残高チャート |
| テクニカル分析チャート |
| 大量保有報告書 |
| 適時開示情報 |
| EDINET |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
事業年度(当期):第23期(自 2024年4月1日 至 2025年3月31日)
| 期 | 4期前 | 3期前 | 2期前 | 1期前 | 当期 |
|---|---|---|---|---|---|
| 売上高 | 692,354,000 円 | 780,172,000 円 | 804,885,000 円 | 1,136,859,000 円 | 2,549,465,000 円 |
| 経常利益又は経常損失(△) | △277,128,000 円 | △320,867,000 円 | △307,346,000 円 | △306,982,000 円 | 234,275,000 円 |
| 当期純利益又は当期純損失(△) | △287,197,000 円 | △322,020,000 円 | △308,296,000 円 | △306,442,000 円 | 270,978,000 円 |
| 資本金 | 582,221,000 円 | 970,157,000 円 | 970,157,000 円 | 1,047,795,000 円 | 1,890,580,000 円 |
| 純資産額 | 1,199,311,000 円 | 1,307,586,000 円 | 899,309,000 円 | 975,777,000 円 | 2,955,961,000 円 |
| 総資産額 | 2,069,168,000 円 | 1,514,313,000 円 | 1,201,400,000 円 | 1,644,552,000 円 | 3,547,978,000 円 |
| 従業員数 | 19 人 | 21 人 | 27 人 | 23 人 | 32 人 |
財務指標
| 決算期 | 種別 | EPS (円) |
BPS (円) |
ROE (%) |
PER (倍) |
PBR (倍) |
配当利回り (%) |
年間配当 (円) |
|---|---|---|---|---|---|---|---|---|
| 2026/03 | 単体 | 0.92 | 66.52 | 1.7 | 101.09 | 1.40 | - | 0.00 |
| 2025/09 | 中間 | 2.52 | 56.69 | - | - | 1.64 | - | 0.00 |
個別信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/11/26 | 21,000 | 1,100 | 14,429,300 | -420,500 |
| 2025/11/25 | 19,900 | -81,500 | 14,849,800 | 547,600 |
| 2025/11/21 | 101,400 | 100,400 | 14,302,200 | -123,200 |
| 2025/11/20 | 1,000 | -22,900 | 14,425,400 | 25,800 |
| 2025/11/19 | 23,900 | -5,900 | 14,399,600 | -2,695,700 |
| 2025/11/18 | 29,800 | 29,800 | 17,095,300 | -608,000 |
| 2025/11/17 | 0 | -5,200 | 17,703,300 | -1,599,700 |
| 2025/11/14 | 5,200 | 5,200 | 19,303,000 | -347,100 |
| 2025/11/13 | 0 | 0 | 19,650,100 | 21,400 |
| 2025/11/12 | 0 | -12,000 | 19,628,700 | -71,200 |
| 2025/11/11 | 12,000 | 12,000 | 19,699,900 | -204,900 |
| 2025/11/10 | 0 | -2,000 | 19,904,800 | 415,700 |
| 2025/11/07 | 2,000 | -8,700 | 19,489,100 | 267,400 |
| 2025/11/06 | 10,700 | -1,900 | 19,221,700 | 264,900 |
| 2025/11/05 | 12,600 | 12,600 | 18,956,800 | -56,300 |
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2026/07/24 | 0 | 0 | 9,143,600 | -44,600 |
| 2026/07/17 | 0 | 0 | 9,188,200 | 304,400 |
| 2026/07/10 | 0 | 0 | 8,883,800 | -249,000 |
| 2026/07/03 | 0 | 0 | 9,132,800 | 143,400 |
| 2026/06/26 | 0 | 0 | 8,989,400 | -224,600 |
| 2026/06/19 | 0 | 0 | 9,214,000 | 274,700 |
| 2026/06/12 | 0 | 0 | 8,939,300 | -123,500 |
| 2026/06/05 | 0 | -500 | 9,062,800 | -443,800 |
| 2026/05/22 | 0 | 0 | 8,564,200 | -219,300 |
| 2026/05/15 | 0 | 0 | 8,783,500 | -1,426,800 |
| 2026/05/01 | 0 | 0 | 10,210,300 | -334,700 |
| 2026/04/24 | 0 | 0 | 10,545,000 | 139,900 |
| 2026/04/17 | 0 | 0 | 10,405,100 | -101,600 |
| 2026/04/10 | 0 | 0 | 10,506,700 | 92,000 |
| 2026/04/03 | 0 | 0 | 10,414,700 | 263,100 |
| 2026/03/27 | 0 | 0 | 10,151,600 | -373,900 |
| 2026/03/19 | 0 | -2,500 | 10,525,500 | -68,400 |
| 2026/03/13 | 2,500 | 2,500 | 10,593,900 | -300,700 |
| 2026/03/06 | 0 | 0 | 10,894,600 | -428,100 |
| 2026/02/27 | 0 | 0 | 11,322,700 | -120,900 |
| 2026/02/20 | 0 | -2,000 | 11,443,600 | -711,100 |
| 2026/02/13 | 2,000 | 2,000 | 12,154,700 | -735,600 |
| 2026/02/06 | 0 | 0 | 12,890,300 | -449,800 |
| 2026/01/30 | 0 | 0 | 13,340,100 | 108,900 |
| 2026/01/23 | 0 | 0 | 13,231,200 | -591,100 |
| 2026/01/16 | 0 | 0 | 13,822,300 | -102,300 |
| 2026/01/09 | 0 | 0 | 13,924,600 | -153,600 |
| 2025/12/26 | 0 | 0 | 14,078,200 | -163,400 |
| 2025/12/19 | 0 | 0 | 14,241,600 | 257,100 |
| 2025/12/12 | 0 | 0 | 13,984,500 | 17,500 |
| 2025/12/05 | 0 | 0 | 13,967,000 | -366,100 |
| 2025/11/28 | 0 | -19,900 | 14,333,100 | -516,700 |
| 2025/11/21 | 19,900 | 19,900 | 14,849,800 | -2,853,500 |
| 2025/11/14 | 0 | 0 | 17,703,300 | -2,201,500 |
| 2025/11/07 | 0 | 0 | 19,904,800 | 891,700 |
空売り残高(集計)
| 報告義務者 | 空売り残高 | 割合 | 最新計算日 |
|---|---|---|---|
| Barclays Capital Securities Ltd | 1,872,351 | 1.61% | 2026/07/24 |
| BNP Paribas Financial Markets SNC | 386,400 | 0.48% | 2025/07/07 |
| GOLDMAN SACHS INTERNATIONAL | 447,394 | 0.42% | 2026/04/08 |
| JPM Securities Japan Co Ltd. | 1,192,568 | 1.02% | 2026/07/22 |
| MERRILL LYNCH INTERNATIONAL | 523,200 | 0.49% | 2026/04/20 |
| Nomura Asset Management Singapore Limited | 723,300 | 0.62% | 2026/07/03 |
| UBS AG | 340,000 | 0.42% | 2025/07/22 |
| モルガン・スタンレーMUFG証券株式会社 | 1,285,700 | 1.10% | 2026/07/28 |
| 合計・最新計算日 | 6,770,913 | 6.16% | 2026/07/28 |
空売り残高(履歴)
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 2026/07/28 | モルガン・スタンレーMUFG証券株式会社 | 1,285,700 (1.01%→1.10%) |
| 2026/07/24 | Barclays Capital Securities Ltd | 1,872,351 (1.59%→1.61%) |
| 2026/07/24 | モルガン・スタンレーMUFG証券株式会社 | 1,175,300 (0.91%→1.01%) |
| 2026/07/23 | Barclays Capital Securities Ltd | 1,857,031 (1.63%→1.59%) |
| 2026/07/22 | JPM Securities Japan Co Ltd. | 1,192,568 (0.44%→1.02%) |
| 2026/07/22 | Barclays Capital Securities Ltd | 1,902,617 (1.55%→1.63%) |
| 2026/07/22 | モルガン・スタンレーMUFG証券株式会社 | 1,063,800 (0.85%→0.91%) |
| 2026/07/21 | JPM Securities Japan Co Ltd. | 514,768 (1.00%→0.44%) |
| 2026/07/17 | モルガン・スタンレーMUFG証券株式会社 | 964,500 (0.55%→0.85%) |
| 2026/07/16 | Barclays Capital Securities Ltd | 1,807,728 (1.48%→1.55%) |
| 2026/07/16 | モルガン・スタンレーMUFG証券株式会社 | 633,300 (0.39%→0.55%) |
| 2026/07/14 | Barclays Capital Securities Ltd | 1,723,328 (1.52%→1.48%) |
| 2026/07/13 | Barclays Capital Securities Ltd | 1,767,628 (1.49%→1.52%) |
| 2026/07/09 | Barclays Capital Securities Ltd | 1,731,228 (1.56%→1.49%) |
| 2026/07/07 | Barclays Capital Securities Ltd | 1,819,028 (1.40%→1.56%) |
| 2026/07/03 | Nomura Asset Management Singapore Limited | 723,300 (0.51%→0.62%) |
| 2026/07/01 | Barclays Capital Securities Ltd | 1,635,928 (1.35%→1.40%) |
| 2026/06/25 | Barclays Capital Securities Ltd | 1,569,228 (1.46%→1.35%) |
| 2026/06/24 | Barclays Capital Securities Ltd | 1,705,928 (1.50%→1.46%) |
| 2026/06/23 | Barclays Capital Securities Ltd | 1,751,728 (1.48%→1.50%) |
| 2026/06/22 | Barclays Capital Securities Ltd | 1,725,328 (1.52%→1.48%) |
| 2026/06/19 | Barclays Capital Securities Ltd | 1,765,528 (1.40%→1.52%) |
| 2026/06/18 | Barclays Capital Securities Ltd | 1,631,528 (1.57%→1.40%) |
| 2026/06/17 | Barclays Capital Securities Ltd | 1,833,028 (1.77%→1.57%) |
| 2026/06/16 | Nomura Asset Management Singapore Limited | 592,900 (0.39%→0.51%) |
| 2026/06/16 | JPM Securities Japan Co Ltd. | 1,164,168 (0.90%→1.00%) |
| 2026/06/16 | Barclays Capital Securities Ltd | 2,061,628 (1.33%→1.77%) |
| 2026/06/15 | Barclays Capital Securities Ltd | 1,552,228 (1.14%→1.33%) |
| 2026/06/12 | Barclays Capital Securities Ltd | 1,297,228 (0.97%→1.14%) |
| 2026/06/10 | Barclays Capital Securities Ltd | 1,106,528 (1.04%→0.97%) |
| 2026/06/03 | Barclays Capital Securities Ltd | 894,728 (1.04%→0.78%) |
| 2026/06/01 | モルガン・スタンレーMUFG証券株式会社 | 504,400 (0.65%→0.45%) |
| 2026/06/01 | JPM Securities Japan Co Ltd. | 1,021,968 (0.87%→0.90%) |
| 2026/05/29 | JPM Securities Japan Co Ltd. | 996,168 (0.90%→0.87%) |
| 2026/05/29 | Barclays Capital Securities Ltd | 1,146,628 (1.15%→1.04%) |
| 2026/05/28 | モルガン・スタンレーMUFG証券株式会社 | 724,800 (1.03%→0.65%) |
| 2026/05/27 | JPM Securities Japan Co Ltd. | 991,668 (0.88%→0.90%) |
| 2026/05/27 | Barclays Capital Securities Ltd | 1,273,428 (0.63%→1.15%) |
| 2026/05/27 | モルガン・スタンレーMUFG証券株式会社 | 1,139,800 (1.50%→1.03%) |
| 2026/05/26 | モルガン・スタンレーMUFG証券株式会社 | 1,649,400 (1.70%→1.50%) |
| 2026/05/26 | Barclays Capital Securities Ltd | 700,128 (0.71%→0.63%) |
| 2026/05/25 | モルガン・スタンレーMUFG証券株式会社 | 1,877,400 (1.88%→1.70%) |
| 2026/05/25 | Barclays Capital Securities Ltd | 788,728 (0.47%→0.71%) |
| 2026/05/22 | モルガン・スタンレーMUFG証券株式会社 | 2,074,000 (2.12%→1.88%) |
| 2026/05/22 | JPM Securities Japan Co Ltd. | 976,968 (0.90%→0.88%) |
| 2026/05/22 | Barclays Capital Securities Ltd | 516,728 (0.62%→0.47%) |
| 2026/05/21 | モルガン・スタンレーMUFG証券株式会社 | 2,336,200 (2.33%→2.12%) |
| 2026/05/20 | Barclays Capital Securities Ltd | 685,228 (0.76%→0.62%) |
| 2026/05/20 | モルガン・スタンレーMUFG証券株式会社 | 2,488,400 (2.47%→2.33%) |
| 2026/05/19 | Barclays Capital Securities Ltd | 839,328 (0.84%→0.76%) |
| 2026/05/19 | モルガン・スタンレーMUFG証券株式会社 | 2,630,000 (2.53%→2.47%) |
| 2026/05/18 | Barclays Capital Securities Ltd | 924,828 (1.17%→0.84%) |
| 2026/05/18 | モルガン・スタンレーMUFG証券株式会社 | 2,698,500 (2.68%→2.53%) |
| 2026/05/15 | Barclays Capital Securities Ltd | 1,285,128 (1.24%→1.17%) |
| 2026/05/14 | Barclays Capital Securities Ltd | 1,364,728 (1.16%→1.24%) |
| 2026/05/14 | モルガン・スタンレーMUFG証券株式会社 | 2,861,500 (2.70%→2.68%) |
| 2026/05/13 | Barclays Capital Securities Ltd | 1,284,128 (1.46%→1.16%) |
| 2026/05/13 | モルガン・スタンレーMUFG証券株式会社 | 2,876,600 (2.82%→2.70%) |
| 2026/05/12 | モルガン・スタンレーMUFG証券株式会社 | 3,006,200 (3.02%→2.82%) |
| 2026/05/11 | モルガン・スタンレーMUFG証券株式会社 | 3,214,300 (3.17%→3.02%) |
| 2026/05/11 | Barclays Capital Securities Ltd | 1,604,528 (1.22%→1.46%) |
| 2026/05/08 | Barclays Capital Securities Ltd | 1,341,628 (1.39%→1.22%) |
| 2026/05/08 | モルガン・スタンレーMUFG証券株式会社 | 3,373,300 (3.27%→3.17%) |
| 2026/05/07 | モルガン・スタンレーMUFG証券株式会社 | 3,482,800 (3.38%→3.27%) |
| 2026/05/01 | Barclays Capital Securities Ltd | 1,529,428 (1.22%→1.39%) |
| 2026/04/28 | Barclays Capital Securities Ltd | 1,348,428 (1.34%→1.22%) |
| 2026/04/27 | Barclays Capital Securities Ltd | 1,434,928 (1.11%→1.34%) |
| 2026/04/23 | Barclays Capital Securities Ltd | 1,187,128 (0.60%→1.11%) |
| 2026/04/22 | Barclays Capital Securities Ltd | 641,828 (0.51%→0.60%) |
| 2026/04/22 | モルガン・スタンレーMUFG証券株式会社 | 3,599,900 (3.43%→3.38%) |
| 2026/04/21 | モルガン・スタンレーMUFG証券株式会社 | 3,650,500 (3.58%→3.43%) |
| 2026/04/21 | Barclays Capital Securities Ltd | 550,228 (0.46%→0.51%) |
| 2026/04/20 | MERRILL LYNCH INTERNATIONAL | 523,200 (0.55%→0.49%) |
| 2026/04/20 | Barclays Capital Securities Ltd | 496,120 (0.53%→0.46%) |
| 2026/04/17 | MERRILL LYNCH INTERNATIONAL | 570,100 (0.56%→0.55%) |
| 2026/04/17 | Barclays Capital Securities Ltd | 571,928 (0.47%→0.53%) |
| 2026/04/16 | MERRILL LYNCH INTERNATIONAL | 586,100 (0.57%→0.56%) |
| 2026/04/16 | JPM Securities Japan Co Ltd. | 957,968 (0.81%→0.90%) |
| 2026/04/16 | Barclays Capital Securities Ltd | 509,228 (0.54%→0.47%) |
| 2026/04/15 | Barclays Capital Securities Ltd | 579,028 (0.63%→0.54%) |
| 2026/04/14 | Barclays Capital Securities Ltd | 678,324 (0.51%→0.63%) |
| 2026/04/14 | モルガン・スタンレーMUFG証券株式会社 | 3,688,400 (3.61%→3.58%) |
| 2026/04/13 | Barclays Capital Securities Ltd | 545,024 (None→0.51%) |
| 2026/04/10 | モルガン・スタンレーMUFG証券株式会社 | 3,716,900 (3.57%→3.61%) |
| 2026/04/08 | GOLDMAN SACHS INTERNATIONAL | 447,394 (0.71%→0.42%) |
| 2026/04/08 | モルガン・スタンレーMUFG証券株式会社 | 3,679,600 (3.69%→3.57%) |
| 2026/04/07 | GOLDMAN SACHS INTERNATIONAL | 763,294 (0.65%→0.71%) |
| 2026/04/02 | GOLDMAN SACHS INTERNATIONAL | 692,094 (0.53%→0.65%) |
| 2026/03/26 | JPM Securities Japan Co Ltd. | 871,668 (0.92%→0.81%) |
| 2026/03/25 | モルガン・スタンレーMUFG証券株式会社 | 3,805,300 (3.79%→3.69%) |
| 2026/03/25 | MERRILL LYNCH INTERNATIONAL | 591,300 (0.56%→0.57%) |
| 2026/03/24 | MERRILL LYNCH INTERNATIONAL | 580,800 (0.57%→0.56%) |
| 2026/03/19 | MERRILL LYNCH INTERNATIONAL | 592,500 (0.56%→0.57%) |
| 2026/03/18 | MERRILL LYNCH INTERNATIONAL | 575,400 (0.58%→0.56%) |
| 2026/03/16 | MERRILL LYNCH INTERNATIONAL | 592,700 (0.56%→0.58%) |
| 2026/03/13 | Nomura Asset Management Singapore Limited | 463,500 (0.63%→0.45%) |
| 2026/03/13 | モルガン・スタンレーMUFG証券株式会社 | 3,863,200 (3.82%→3.79%) |
| 2026/03/12 | Nomura Asset Management Singapore Limited | 658,300 (0.79%→0.63%) |
| 2026/03/12 | MERRILL LYNCH INTERNATIONAL | 574,800 (0.50%→0.56%) |
| 2026/03/12 | JPM Securities Japan Co Ltd. | 952,068 (0.81%→0.92%) |
| 2026/03/11 | Nomura Asset Management Singapore Limited | 822,200 (0.95%→0.79%) |
| 2026/03/11 | MERRILL LYNCH INTERNATIONAL | 516,700 (0.57%→0.50%) |
| 2026/03/10 | モルガン・スタンレーMUFG証券株式会社 | 3,892,700 (3.77%→3.82%) |
| 2026/03/09 | モルガン・スタンレーMUFG証券株式会社 | 3,848,700 (3.86%→3.77%) |
| 2026/03/06 | モルガン・スタンレーMUFG証券株式会社 | 3,941,400 (3.98%→3.86%) |
| 2026/03/06 | JPM Securities Japan Co Ltd. | 837,968 (0.75%→0.81%) |
| 2026/03/04 | Nomura Asset Management Singapore Limited | 982,100 (1.10%→0.95%) |
| 2026/03/04 | Barclays Capital Securities Ltd | 123,124 (0.88%→0.11%) |
| 2026/03/03 | Nomura Asset Management Singapore Limited | 1,141,600 (1.38%→1.10%) |
| 2026/03/03 | GOLDMAN SACHS INTERNATIONAL | 552,694 (0.45%→0.53%) |
| 2026/03/02 | Nomura Asset Management Singapore Limited | 1,416,100 (1.42%→1.38%) |
| 2026/02/27 | JPM Securities Japan Co Ltd. | 765,568 (0.81%→0.75%) |
| 2026/02/26 | Nomura Asset Management Singapore Limited | 1,456,800 (1.62%→1.42%) |
| 2026/02/26 | JPM Securities Japan Co Ltd. | 825,468 (0.96%→0.81%) |
| 2026/02/26 | Barclays Capital Securities Ltd | 899,624 (0.93%→0.88%) |
| 2026/02/25 | Nomura Asset Management Singapore Limited | 1,654,300 (1.83%→1.62%) |
| 2026/02/25 | JPM Securities Japan Co Ltd. | 979,368 (1.00%→0.96%) |
| 2026/02/25 | GOLDMAN SACHS INTERNATIONAL | 458,794 (0.57%→0.45%) |
| 2026/02/24 | Nomura Asset Management Singapore Limited | 1,868,700 (2.02%→1.83%) |
| 2026/02/24 | JPM Securities Japan Co Ltd. | 1,026,568 (0.99%→1.00%) |
| 2026/02/24 | Barclays Capital Securities Ltd | 954,824 (0.88%→0.93%) |
| 2026/02/20 | JPM Securities Japan Co Ltd. | 1,008,668 (0.81%→0.99%) |
| 2026/02/20 | GOLDMAN SACHS INTERNATIONAL | 581,994 (0.67%→0.57%) |
| 2026/02/19 | モルガン・スタンレーMUFG証券株式会社 | 4,056,600 (4.04%→3.98%) |
| 2026/02/19 | GOLDMAN SACHS INTERNATIONAL | 684,694 (0.76%→0.67%) |
| 2026/02/19 | Barclays Capital Securities Ltd | 897,824 (0.94%→0.88%) |
| 2026/02/18 | GOLDMAN SACHS INTERNATIONAL | 780,394 (0.80%→0.76%) |
| 2026/02/18 | MERRILL LYNCH INTERNATIONAL | 589,200 (0.54%→0.57%) |
| 2026/02/18 | JPM Securities Japan Co Ltd. | 832,468 (0.75%→0.81%) |
| 2026/02/17 | MERRILL LYNCH INTERNATIONAL | 558,900 (0.53%→0.54%) |
| 2026/02/17 | GOLDMAN SACHS INTERNATIONAL | 815,294 (0.98%→0.80%) |
| 2026/02/17 | Barclays Capital Securities Ltd | 960,524 (0.80%→0.94%) |
| 2026/02/16 | MERRILL LYNCH INTERNATIONAL | 545,500 (0.57%→0.53%) |
| 2026/02/16 | Barclays Capital Securities Ltd | 824,724 (1.01%→0.80%) |
| 2026/02/16 | モルガン・スタンレーMUFG証券株式会社 | 4,116,000 (3.83%→4.04%) |
| 2026/02/13 | GOLDMAN SACHS INTERNATIONAL | 1,004,194 (1.00%→0.98%) |
| 2026/02/13 | Barclays Capital Securities Ltd | 1,029,124 (1.18%→1.01%) |
| 2026/02/13 | モルガン・スタンレーMUFG証券株式会社 | 3,910,400 (3.96%→3.83%) |
| 2026/02/12 | GOLDMAN SACHS INTERNATIONAL | 1,022,294 (0.97%→1.00%) |
| 2026/02/12 | Barclays Capital Securities Ltd | 1,203,524 (1.42%→1.18%) |
| 2026/02/12 | モルガン・スタンレーMUFG証券株式会社 | 4,036,100 (4.19%→3.96%) |
| 2026/02/10 | Barclays Capital Securities Ltd | 1,451,324 (1.84%→1.42%) |
| 2026/02/10 | JPM Securities Japan Co Ltd. | 768,468 (0.84%→0.75%) |
| 2026/02/09 | JPM Securities Japan Co Ltd. | 859,768 (0.90%→0.84%) |
| 2026/02/09 | GOLDMAN SACHS INTERNATIONAL | 994,294 (1.09%→0.97%) |
| 2026/02/09 | Barclays Capital Securities Ltd | 1,879,224 (2.08%→1.84%) |
| 2026/02/09 | モルガン・スタンレーMUFG証券株式会社 | 4,272,500 (4.39%→4.19%) |
| 2026/02/06 | MERRILL LYNCH INTERNATIONAL | 588,000 (0.51%→0.57%) |
| 2026/02/06 | Barclays Capital Securities Ltd | 2,121,424 (2.24%→2.08%) |
| 2026/02/06 | モルガン・スタンレーMUFG証券株式会社 | 4,473,000 (4.41%→4.39%) |
| 2026/02/06 | JPM Securities Japan Co Ltd. | 920,068 (0.87%→0.90%) |
| 2026/02/05 | モルガン・スタンレーMUFG証券株式会社 | 4,498,000 (4.54%→4.41%) |
| 2026/02/05 | MERRILL LYNCH INTERNATIONAL | 526,100 (0.57%→0.51%) |
| 2026/02/05 | JPM Securities Japan Co Ltd. | 895,268 (0.96%→0.87%) |
| 2026/02/05 | Barclays Capital Securities Ltd | 2,285,624 (2.38%→2.24%) |
| 2026/02/04 | モルガン・スタンレーMUFG証券株式会社 | 4,634,500 (4.66%→4.54%) |
| 2026/02/03 | MERRILL LYNCH INTERNATIONAL | 589,700 (0.58%→0.57%) |
| 2026/02/03 | Barclays Capital Securities Ltd | 2,429,424 (2.55%→2.38%) |
| 2026/02/02 | モルガン・スタンレーMUFG証券株式会社 | 4,756,700 (4.75%→4.66%) |
| 2026/02/02 | JPM Securities Japan Co Ltd. | 985,168 (1.02%→0.96%) |
| 2026/01/30 | GOLDMAN SACHS INTERNATIONAL | 1,115,794 (0.91%→1.09%) |
| 2026/01/30 | Barclays Capital Securities Ltd | 2,602,824 (2.80%→2.55%) |
| 2026/01/29 | Barclays Capital Securities Ltd | 2,860,624 (2.95%→2.80%) |
| 2026/01/28 | JPM Securities Japan Co Ltd. | 1,045,968 (0.99%→1.02%) |
| 2026/01/28 | GOLDMAN SACHS INTERNATIONAL | 928,194 (0.81%→0.91%) |
| 2026/01/28 | Barclays Capital Securities Ltd | 3,013,824 (2.39%→2.95%) |
| 2026/01/27 | Barclays Capital Securities Ltd | 2,442,524 (2.25%→2.39%) |
| 2026/01/26 | Barclays Capital Securities Ltd | 2,299,024 (2.15%→2.25%) |
| 2026/01/26 | モルガン・スタンレーMUFG証券株式会社 | 4,847,400 (4.85%→4.75%) |
| 2026/01/23 | JPM Securities Japan Co Ltd. | 1,008,768 (0.60%→0.99%) |
| 2026/01/23 | Barclays Capital Securities Ltd | 2,199,224 (2.38%→2.15%) |
| 2026/01/23 | モルガン・スタンレーMUFG証券株式会社 | 4,945,600 (4.65%→4.85%) |
| 2026/01/22 | Barclays Capital Securities Ltd | 2,425,624 (2.24%→2.38%) |
| 2026/01/22 | モルガン・スタンレーMUFG証券株式会社 | 4,740,800 (4.32%→4.65%) |
| 2026/01/22 | JPM Securities Japan Co Ltd. | 617,968 (0.53%→0.60%) |
| 2026/01/21 | モルガン・スタンレーMUFG証券株式会社 | 4,401,900 (4.06%→4.32%) |
| 2026/01/21 | JPM Securities Japan Co Ltd. | 546,168 (0.99%→0.53%) |
| 2026/01/21 | GOLDMAN SACHS INTERNATIONAL | 834,494 (0.71%→0.81%) |
| 2026/01/21 | Barclays Capital Securities Ltd | 2,284,124 (2.15%→2.24%) |
| 2026/01/20 | モルガン・スタンレーMUFG証券株式会社 | 4,116,500 (4.20%→4.06%) |
| 2026/01/20 | GOLDMAN SACHS INTERNATIONAL | 724,594 (0.66%→0.71%) |
| 2026/01/20 | Barclays Capital Securities Ltd | 2,190,524 (2.65%→2.15%) |
| 2026/01/19 | モルガン・スタンレーMUFG証券株式会社 | 4,263,400 (4.31%→4.20%) |
| 2026/01/19 | Barclays Capital Securities Ltd | 2,706,524 (2.90%→2.65%) |
| 2026/01/19 | JPM Securities Japan Co Ltd. | 1,009,968 (1.12%→0.99%) |
| 2026/01/16 | GOLDMAN SACHS INTERNATIONAL | 673,194 (0.56%→0.66%) |
| 2026/01/16 | Barclays Capital Securities Ltd | 2,958,724 (2.67%→2.90%) |
| 2026/01/16 | モルガン・スタンレーMUFG証券株式会社 | 4,374,800 (4.23%→4.31%) |
| 2026/01/16 | JPM Securities Japan Co Ltd. | 1,144,468 (1.09%→1.12%) |
| 2026/01/15 | Barclays Capital Securities Ltd | 2,725,424 (2.88%→2.67%) |
| 2026/01/15 | JPM Securities Japan Co Ltd. | 1,118,168 (1.38%→1.09%) |
| 2026/01/14 | Nomura Asset Management Singapore Limited | 2,061,600 (1.98%→2.02%) |
| 2026/01/14 | MERRILL LYNCH INTERNATIONAL | 597,500 (0.59%→0.58%) |
| 2026/01/14 | GOLDMAN SACHS INTERNATIONAL | 573,694 (0.64%→0.56%) |
| 2026/01/14 | Barclays Capital Securities Ltd | 2,942,524 (2.96%→2.88%) |
| 2026/01/14 | モルガン・スタンレーMUFG証券株式会社 | 4,293,300 (4.70%→4.23%) |
| 2026/01/13 | Barclays Capital Securities Ltd | 3,020,924 (2.55%→2.96%) |
| 2026/01/13 | モルガン・スタンレーMUFG証券株式会社 | 4,761,600 (4.84%→4.70%) |
| 2026/01/09 | GOLDMAN SACHS INTERNATIONAL | 653,860 (0.56%→0.64%) |
| 2026/01/09 | Barclays Capital Securities Ltd | 2,601,824 (2.39%→2.55%) |
| 2026/01/08 | MERRILL LYNCH INTERNATIONAL | 602,200 (0.60%→0.59%) |
| 2026/01/08 | GOLDMAN SACHS INTERNATIONAL | 578,260 (0.60%→0.56%) |
| 2026/01/08 | Barclays Capital Securities Ltd | 2,439,524 (2.58%→2.39%) |
| 2026/01/08 | モルガン・スタンレーMUFG証券株式会社 | 4,902,500 (4.24%→4.84%) |
| 2026/01/07 | モルガン・スタンレーMUFG証券株式会社 | 4,302,800 (3.96%→4.24%) |
| 2026/01/07 | GOLDMAN SACHS INTERNATIONAL | 613,760 (0.50%→0.60%) |
| 2026/01/07 | Barclays Capital Securities Ltd | 2,633,324 (2.21%→2.58%) |
| 2026/01/06 | モルガン・スタンレーMUFG証券株式会社 | 4,013,600 (3.83%→3.96%) |
| 2026/01/06 | Nomura Asset Management Singapore Limited | 2,027,000 (2.01%→1.98%) |
| 2026/01/06 | JPM Securities Japan Co Ltd. | 1,414,568 (1.46%→1.38%) |
| 2026/01/05 | モルガン・スタンレーMUFG証券株式会社 | 3,879,200 (3.95%→3.83%) |
| 2026/01/05 | JPM Securities Japan Co Ltd. | 1,493,868 (1.63%→1.46%) |
| 2026/01/05 | GOLDMAN SACHS INTERNATIONAL | 517,060 (0.65%→0.50%) |
| 2026/01/05 | Barclays Capital Securities Ltd | 2,242,824 (2.48%→2.21%) |
| 2025/12/30 | Barclays Capital Securities Ltd | 2,519,724 (2.72%→2.48%) |
| 2025/12/29 | モルガン・スタンレーMUFG証券株式会社 | 4,009,500 (4.02%→3.95%) |
| 2025/12/29 | GOLDMAN SACHS INTERNATIONAL | 662,060 (0.72%→0.65%) |
| 2025/12/29 | Barclays Capital Securities Ltd | 2,762,424 (3.00%→2.72%) |
| 2025/12/29 | JPM Securities Japan Co Ltd. | 1,655,868 (1.78%→1.63%) |
| 2025/12/26 | GOLDMAN SACHS INTERNATIONAL | 730,560 (0.86%→0.72%) |
| 2025/12/26 | Barclays Capital Securities Ltd | 3,038,524 (2.50%→3.00%) |
| 2025/12/26 | JPM Securities Japan Co Ltd. | 1,810,968 (1.86%→1.78%) |
| 2025/12/25 | モルガン・スタンレーMUFG証券株式会社 | 4,077,100 (4.19%→4.02%) |
| 2025/12/24 | Nomura Asset Management Singapore Limited | 2,036,100 (1.79%→2.01%) |
| 2025/12/24 | Barclays Capital Securities Ltd | 2,537,624 (2.73%→2.50%) |
| 2025/12/24 | モルガン・スタンレーMUFG証券株式会社 | 4,249,300 (4.24%→4.19%) |
| 2025/12/23 | Nomura Asset Management Singapore Limited | 1,817,700 (1.84%→1.79%) |
| 2025/12/23 | GOLDMAN SACHS INTERNATIONAL | 875,160 (0.90%→0.86%) |
| 2025/12/23 | Barclays Capital Securities Ltd | 2,774,924 (2.35%→2.73%) |
| 2025/12/23 | モルガン・スタンレーMUFG証券株式会社 | 4,301,500 (4.32%→4.24%) |
| 2025/12/23 | JPM Securities Japan Co Ltd. | 1,886,168 (1.98%→1.86%) |
| 2025/12/22 | GOLDMAN SACHS INTERNATIONAL | 912,360 (1.01%→0.90%) |
| 2025/12/22 | Barclays Capital Securities Ltd | 2,390,024 (2.44%→2.35%) |
| 2025/12/22 | モルガン・スタンレーMUFG証券株式会社 | 4,376,500 (4.55%→4.32%) |
| 2025/12/22 | JPM Securities Japan Co Ltd. | 2,006,068 (2.05%→1.98%) |
| 2025/12/19 | MERRILL LYNCH INTERNATIONAL | 613,700 (0.62%→0.60%) |
| 2025/12/19 | Barclays Capital Securities Ltd | 2,480,824 (2.71%→2.44%) |
| 2025/12/19 | モルガン・スタンレーMUFG証券株式会社 | 4,456,400 (4.68%→4.55%) |
| 2025/12/18 | Barclays Capital Securities Ltd | 2,748,224 (2.24%→2.71%) |
| 2025/12/17 | モルガン・スタンレーMUFG証券株式会社 | 4,585,600 (4.70%→4.68%) |
| 2025/12/17 | Nomura Asset Management Singapore Limited | 1,865,600 (1.56%→1.84%) |
| 2025/12/17 | GOLDMAN SACHS INTERNATIONAL | 1,021,560 (1.11%→1.01%) |
| 2025/12/16 | GOLDMAN SACHS INTERNATIONAL | 1,123,160 (1.07%→1.11%) |
| 2025/12/16 | Barclays Capital Securities Ltd | 2,271,524 (2.04%→2.24%) |
| 2025/12/16 | モルガン・スタンレーMUFG証券株式会社 | 4,602,100 (4.66%→4.70%) |
| 2025/12/15 | Nomura Asset Management Singapore Limited | 1,587,100 (1.49%→1.56%) |
| 2025/12/15 | JPM Securities Japan Co Ltd. | 2,082,968 (2.21%→2.05%) |
| 2025/12/15 | GOLDMAN SACHS INTERNATIONAL | 1,087,160 (1.27%→1.07%) |
| 2025/12/15 | Barclays Capital Securities Ltd | 2,072,924 (2.50%→2.04%) |
| 2025/12/15 | モルガン・スタンレーMUFG証券株式会社 | 4,562,900 (4.88%→4.66%) |
| 2025/12/12 | Nomura Asset Management Singapore Limited | 1,516,100 (1.55%→1.49%) |
| 2025/12/12 | MERRILL LYNCH INTERNATIONAL | 613,500 (0.63%→0.62%) |
| 2025/12/12 | Barclays Capital Securities Ltd | 2,538,124 (2.35%→2.50%) |
| 2025/12/12 | モルガン・スタンレーMUFG証券株式会社 | 4,783,900 (5.00%→4.88%) |
| 2025/12/11 | JPM Securities Japan Co Ltd. | 2,247,468 (2.30%→2.21%) |
| 2025/12/11 | Barclays Capital Securities Ltd | 2,390,124 (2.06%→2.35%) |
| 2025/12/11 | モルガン・スタンレーMUFG証券株式会社 | 4,903,000 (5.10%→5.00%) |
| 2025/12/10 | MERRILL LYNCH INTERNATIONAL | 617,700 (0.62%→0.63%) |
| 2025/12/10 | Barclays Capital Securities Ltd | 2,087,624 (2.37%→2.06%) |
| 2025/12/10 | モルガン・スタンレーMUFG証券株式会社 | 4,998,700 (5.37%→5.10%) |
| 2025/12/10 | JPM Securities Japan Co Ltd. | 2,337,068 (2.48%→2.30%) |
| 2025/12/09 | MERRILL LYNCH INTERNATIONAL | 613,400 (0.65%→0.62%) |
| 2025/12/09 | Barclays Capital Securities Ltd | 2,407,924 (2.63%→2.37%) |
| 2025/12/09 | モルガン・スタンレーMUFG証券株式会社 | 5,264,600 (5.46%→5.37%) |
| 2025/12/08 | モルガン・スタンレーMUFG証券株式会社 | 5,352,700 (5.54%→5.46%) |
| 2025/12/08 | MERRILL LYNCH INTERNATIONAL | 636,400 (0.64%→0.65%) |
| 2025/12/08 | Barclays Capital Securities Ltd | 2,663,924 (2.00%→2.63%) |
| 2025/12/05 | GOLDMAN SACHS INTERNATIONAL | 1,287,560 (1.32%→1.27%) |
| 2025/12/05 | Barclays Capital Securities Ltd | 2,026,924 (2.33%→2.00%) |
| 2025/12/05 | モルガン・スタンレーMUFG証券株式会社 | 5,428,500 (5.64%→5.54%) |
| 2025/12/04 | JPM Securities Japan Co Ltd. | 2,518,368 (2.56%→2.48%) |
| 2025/12/04 | Barclays Capital Securities Ltd | 2,365,724 (2.06%→2.33%) |
| 2025/12/03 | モルガン・スタンレーMUFG証券株式会社 | 5,527,500 (5.72%→5.64%) |
| 2025/12/03 | JPM Securities Japan Co Ltd. | 2,595,068 (2.67%→2.56%) |
| 2025/12/02 | モルガン・スタンレーMUFG証券株式会社 | 5,601,900 (5.85%→5.72%) |
| 2025/12/02 | MERRILL LYNCH INTERNATIONAL | 628,500 (0.65%→0.64%) |
| 2025/12/01 | モルガン・スタンレーMUFG証券株式会社 | 5,729,600 (5.95%→5.85%) |
| 2025/12/01 | MERRILL LYNCH INTERNATIONAL | 645,200 (0.67%→0.65%) |
| 2025/12/01 | Barclays Capital Securities Ltd | 2,087,324 (1.54%→2.06%) |
| 2025/11/28 | モルガン・スタンレーMUFG証券株式会社 | 5,830,400 (6.01%→5.95%) |
| 2025/11/28 | MERRILL LYNCH INTERNATIONAL | 662,900 (0.72%→0.67%) |
| 2025/11/28 | Barclays Capital Securities Ltd | 1,560,024 (1.44%→1.54%) |
| 2025/11/27 | モルガン・スタンレーMUFG証券株式会社 | 5,890,800 (6.39%→6.01%) |
| 2025/11/27 | MERRILL LYNCH INTERNATIONAL | 712,400 (0.95%→0.72%) |
| 2025/11/27 | Barclays Capital Securities Ltd | 1,453,424 (1.87%→1.44%) |
| 2025/11/26 | MERRILL LYNCH INTERNATIONAL | 937,700 (1.01%→0.95%) |
| 2025/11/26 | GOLDMAN SACHS INTERNATIONAL | 1,331,760 (1.42%→1.32%) |
| 2025/11/26 | Barclays Capital Securities Ltd | 1,892,024 (1.33%→1.87%) |
| 2025/11/25 | GOLDMAN SACHS INTERNATIONAL | 1,442,460 (1.65%→1.42%) |
| 2025/11/25 | Barclays Capital Securities Ltd | 1,342,424 (1.45%→1.33%) |
| 2025/11/25 | モルガン・スタンレーMUFG証券株式会社 | 6,257,800 (5.88%→6.39%) |
| 2025/11/21 | MERRILL LYNCH INTERNATIONAL | 996,300 (1.05%→1.01%) |
| 2025/11/21 | Barclays Capital Securities Ltd | 1,471,924 (1.51%→1.45%) |
| 2025/11/21 | モルガン・スタンレーMUFG証券株式会社 | 5,764,500 (6.32%→5.88%) |
| 2025/11/21 | JPM Securities Japan Co Ltd. | 2,693,568 (2.57%→2.67%) |
| 2025/11/20 | Nomura Asset Management Singapore Limited | 1,570,800 (1.48%→1.55%) |
| 2025/11/20 | MERRILL LYNCH INTERNATIONAL | 1,032,800 (1.10%→1.05%) |
| 2025/11/20 | GOLDMAN SACHS INTERNATIONAL | 1,670,060 (1.49%→1.65%) |
| 2025/11/20 | Barclays Capital Securities Ltd | 1,530,224 (1.88%→1.51%) |
| 2025/11/20 | モルガン・スタンレーMUFG証券株式会社 | 5,512,000 (5.63%→6.32%) |
| 2025/11/19 | MERRILL LYNCH INTERNATIONAL | 959,200 (1.00%→1.10%) |
| 2025/11/19 | Barclays Capital Securities Ltd | 1,899,424 (1.63%→1.88%) |
| 2025/11/19 | モルガン・スタンレーMUFG証券株式会社 | 4,908,400 (5.11%→5.63%) |
| 2025/11/18 | Nomura Asset Management Singapore Limited | 1,496,400 (1.81%→1.48%) |
| 2025/11/18 | MERRILL LYNCH INTERNATIONAL | 875,800 (0.84%→1.00%) |
| 2025/11/18 | GOLDMAN SACHS INTERNATIONAL | 1,506,260 (1.77%→1.49%) |
| 2025/11/18 | Barclays Capital Securities Ltd | 1,649,624 (3.16%→1.63%) |
| 2025/11/18 | モルガン・スタンレーMUFG証券株式会社 | 4,454,300 (7.39%→5.11%) |
| 2025/11/17 | JPM Securities Japan Co Ltd. | 2,597,868 (2.67%→2.57%) |
| 2025/11/14 | MERRILL LYNCH INTERNATIONAL | 733,100 (0.80%→0.84%) |
| 2025/11/14 | GOLDMAN SACHS INTERNATIONAL | 1,739,060 (1.86%→1.77%) |
| 2025/11/14 | Barclays Capital Securities Ltd | 3,101,466 (3.29%→3.16%) |
| 2025/11/14 | モルガン・スタンレーMUFG証券株式会社 | 6,438,000 (7.12%→7.39%) |
| 2025/11/14 | JPM Securities Japan Co Ltd. | 2,615,868 (2.54%→2.67%) |
| 2025/11/13 | MERRILL LYNCH INTERNATIONAL | 701,100 (0.82%→0.80%) |
| 2025/11/13 | JPM Securities Japan Co Ltd. | 2,493,568 (2.44%→2.54%) |
| 2025/11/13 | GOLDMAN SACHS INTERNATIONAL | 1,827,860 (1.91%→1.86%) |
| 2025/11/13 | Barclays Capital Securities Ltd | 3,221,497 (3.12%→3.29%) |
| 2025/11/12 | モルガン・スタンレーMUFG証券株式会社 | 6,202,200 (6.94%→7.12%) |
| 2025/11/12 | Barclays Capital Securities Ltd | 3,054,590 (2.55%→3.12%) |
| 2025/11/11 | MERRILL LYNCH INTERNATIONAL | 717,500 (0.84%→0.82%) |
| 2025/11/11 | GOLDMAN SACHS INTERNATIONAL | 1,869,760 (2.02%→1.91%) |
| 2025/11/11 | Barclays Capital Securities Ltd | 2,505,590 (2.83%→2.55%) |
| 2025/11/11 | モルガン・スタンレーMUFG証券株式会社 | 6,044,100 (7.08%→6.94%) |
| 2025/11/10 | Nomura Asset Management Singapore Limited | 1,776,000 (1.71%→1.81%) |
| 2025/11/10 | MERRILL LYNCH INTERNATIONAL | 732,500 (0.60%→0.84%) |
| 2025/11/10 | Barclays Capital Securities Ltd | 2,774,390 (2.46%→2.83%) |
| 2025/11/10 | JPM Securities Japan Co Ltd. | 2,393,168 (2.31%→2.44%) |
| 2025/11/07 | MERRILL LYNCH INTERNATIONAL | 528,800 (0.62%→0.60%) |
| 2025/11/07 | GOLDMAN SACHS INTERNATIONAL | 1,986,060 (1.99%→2.02%) |
| 2025/11/07 | Barclays Capital Securities Ltd | 2,407,890 (2.12%→2.46%) |
| 2025/11/07 | モルガン・スタンレーMUFG証券株式会社 | 6,165,400 (7.14%→7.08%) |
| 2025/11/07 | JPM Securities Japan Co Ltd. | 2,264,768 (2.19%→2.31%) |
| 2025/11/06 | Nomura Asset Management Singapore Limited | 1,675,000 (1.65%→1.71%) |
| 2025/11/06 | MERRILL LYNCH INTERNATIONAL | 541,200 (0.56%→0.62%) |
| 2025/11/06 | JPM Securities Japan Co Ltd. | 2,152,768 (2.06%→2.19%) |
| 2025/11/06 | Barclays Capital Securities Ltd | 2,082,290 (1.94%→2.12%) |
| 2025/11/05 | Nomura Asset Management Singapore Limited | 1,618,700 (1.59%→1.65%) |
| 2025/11/05 | MERRILL LYNCH INTERNATIONAL | 495,900 (0.55%→0.56%) |
| 2025/11/05 | JPM Securities Japan Co Ltd. | 2,021,268 (1.98%→2.06%) |
| 2025/11/05 | Barclays Capital Securities Ltd | 1,905,190 (1.84%→1.94%) |
| 2025/11/05 | モルガン・スタンレーMUFG証券株式会社 | 6,225,800 (7.63%→7.14%) |
| 2025/11/04 | MERRILL LYNCH INTERNATIONAL | 487,300 (0.53%→0.55%) |
| 2025/11/04 | Barclays Capital Securities Ltd | 1,801,590 (1.77%→1.84%) |
| 2025/11/04 | モルガン・スタンレーMUFG証券株式会社 | 6,648,900 (7.75%→7.63%) |
品貸料(東証公表値)
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
日証金
| 約定日 | 市場区分 | 融資残高 | 貸株残高 | 差引残高 | 最低料率 | 最高料率 | 品貸料率(円) | 品貸料率(年換算%) | 応札ランク |
|---|---|---|---|---|---|---|---|---|---|
| 2026/07/30 | 東証 | 262,800 | 0 | 262,800 | 0 | 0 | |||
| 2026/07/29 | 東証 | 312,800 | 0 | 312,800 | 0 | 0 | - | - | - |
| 2026/07/28 | 東証 | 220,700 | 0 | 220,700 | 0 | 0 | - | - | - |
| 2026/07/27 | 東証 | 229,500 | 0 | 229,500 | 0 | 0 | - | - | - |
| 2026/07/24 | 東証 | 239,800 | 0 | 239,800 | 0 | 0 | - | - | - |
| 2026/07/23 | 東証 | 251,200 | 0 | 251,200 | 0 | 0 | - | - | - |
| 2026/07/22 | 東証 | 255,500 | 0 | 255,500 | 0 | 0 | - | - | - |
| 2026/07/21 | 東証 | 288,100 | 0 | 288,100 | 0 | 0 | - | - | - |
| 2026/07/17 | 東証 | 298,200 | 0 | 298,200 | 0 | 0 | - | - | - |
| 2026/07/16 | 東証 | 251,700 | 0 | 251,700 | 0 | 0 | - | - | - |
| 2026/07/15 | 東証 | 251,200 | 0 | 251,200 | 0 | 0 | - | - | - |
| 2026/07/14 | 東証 | 262,100 | 0 | 262,100 | 0 | 0 | - | - | - |
| 2026/07/13 | 東証 | 274,900 | 0 | 274,900 | 0 | 0 | - | - | - |
| 2026/07/09 | 東証 | 289,700 | 0 | 289,700 | 0 | 0 | |||
| 2026/07/08 | 東証 | 304,800 | 0 | 304,800 | 0 | 0 | - | - | - |
| 2026/07/07 | 東証 | 321,400 | 0 | 321,400 | 0 | 0 | - | - | - |
| 2026/07/06 | 東証 | 376,100 | 0 | 376,100 | 0 | 0 | - | - | - |
| 2026/07/03 | 東証 | 354,700 | 0 | 354,700 | 0 | 0 | - | - | - |
| 2026/07/02 | 東証 | 326,900 | 0 | 326,900 | 0 | 0 | - | - | - |
| 2026/07/01 | 東証 | 321,100 | 0 | 321,100 | 0 | 0 | - | - | - |
| 2026/06/30 | 東証 | 330,500 | 0 | 330,500 | 0 | 0 | - | - | - |
| 2026/06/29 | 東証 | 326,400 | 0 | 326,400 | 0 | 0 | - | - | - |
| 2026/06/26 | 東証 | 327,000 | 0 | 327,000 | 0 | 0 | - | - | - |
| 2026/06/25 | 東証 | 342,100 | 0 | 342,100 | 0 | 0 | - | - | - |
| 2026/06/24 | 東証 | 334,100 | 0 | 334,100 | 0 | 0 | - | - | - |
| 2026/06/23 | 東証 | 347,100 | 0 | 347,100 | 0 | 0 | - | - | - |
| 2026/06/22 | 東証 | 331,600 | 0 | 331,600 | 0 | 0 | - | - | - |
| 2026/06/19 | 東証 | 358,800 | 0 | 358,800 | 0 | 0 | - | - | - |
| 2026/06/18 | 東証 | 326,600 | 0 | 326,600 | 0 | 0 | - | - | - |
| 2026/06/17 | 東証 | 287,200 | 0 | 287,200 | 0 | 0 | - | - | - |
詳細チャートへ
適時開示情報
EDINET
| 提出日時 | 書類説明 |
|---|---|
| 2026年06月25日 15時32分 | 内部統制報告書-第24期(2025/04/01-2026/03/31) |
| 2026年06月25日 15時31分 | 確認書 |
| 2026年06月25日 15時31分 | 有価証券報告書-第24期(2025/04/01-2026/03/31) |
| 2026年06月24日 17時01分 | 臨時報告書 |
| 2026年03月24日 15時32分 | 臨時報告書 |
| 2025年11月13日 15時30分 | 半期報告書-第24期(2025/04/01-2026/03/31) |
| 2025年11月13日 15時30分 | 確認書 |
| 2025年08月22日 15時30分 | 訂正臨時報告書 |
| 2025年08月22日 15時30分 | 臨時報告書 |
| 2025年07月04日 15時30分 | 訂正確認書 |
| 2025年07月04日 15時30分 | 確認書 |
| 2025年07月04日 15時30分 | 訂正有価証券報告書-第23期(2024/04/01-2025/03/31) |
| 2025年06月30日 15時31分 | 内部統制報告書-第23期(2024/04/01-2025/03/31) |
| 2025年06月30日 15時30分 | 確認書 |
| 2025年06月30日 15時30分 | 有価証券報告書-第23期(2024/04/01-2025/03/31) |
| 2025年06月27日 16時06分 | 臨時報告書 |
| 2025年03月17日 16時15分 | 臨時報告書 |
| 2024年11月14日 13時30分 | 半期報告書-第23期(2024/04/01-2025/03/31) |
| 2024年11月14日 13時30分 | 確認書 |
| 2024年06月27日 16時14分 | 臨時報告書 |
| 2024年06月27日 15時12分 | 確認書 |
| 2024年06月27日 15時12分 | 内部統制報告書-第22期(2023/04/01-2024/03/31) |
| 2024年06月27日 15時11分 | 有価証券報告書-第22期(2023/04/01-2024/03/31) |
| 2024年04月26日 15時18分 | 確認書 |
| 2024年04月26日 15時14分 | 訂正有価証券報告書-第21期(2022/04/01-2023/03/31) |
| 2024年03月12日 14時00分 | 変更報告書 |
| 2024年02月13日 10時35分 | 確認書 |
| 2024年02月13日 10時35分 | 四半期報告書-第22期第3四半期(2023/10/01-2023/12/31) |
企業概要
| 会社名 | 株式会社フルッタフルッタ |
| 会社名(英文) | FRUTA FRUTA INC. |
| 会社名(カナ) | カブシキガイシャフルッタフルッタ |
| 本店所在地 | 千代田区九段北3丁目2番28号 |
| 業種 | 食料品 |
| 連結有無 | 無 |
| 決算日 | 3月末日 |
| 証券コード | 25860 |
| EDINETコード | E31035 |
| ISINコード | JP3828300008 |
| 法人番号 | 4010001094581 |
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2025/02/10 | 179 | 192 | 178 | 185 | 10,900,500 | - |
| 2025/02/12 | 190 | 213 | 155 | 166 | 53,030,300 | -10.27 |
| 2025/02/13 | 161 | 164 | 139 | 140 | 23,131,200 | -15.66 |
| 2025/02/14 | 140 | 147 | 132 | 137 | 11,094,800 | -2.14 |
| 2025/02/17 | 134 | 140 | 132 | 137 | 6,217,900 | 0.00 |
| 2025/02/18 | 138 | 148 | 136 | 147 | 7,885,600 | 7.30 |
| 2025/02/19 | 148 | 148 | 139 | 139 | 5,523,000 | -5.44 |
| 2025/02/20 | 139 | 148 | 138 | 145 | 6,423,900 | 4.32 |
| 2025/02/21 | 146 | 146 | 137 | 138 | 4,352,200 | -4.83 |
| 2025/02/25 | 137 | 141 | 132 | 135 | 3,002,500 | -2.17 |
| 2025/02/26 | 134 | 148 | 133 | 143 | 7,723,500 | 5.93 |
| 2025/02/27 | 143 | 143 | 136 | 137 | 3,746,300 | -4.20 |
| 2025/02/28 | 136 | 137 | 133 | 133 | 2,962,100 | -2.92 |
| 2025/03/03 | 134 | 139 | 133 | 137 | 3,015,400 | 3.01 |
| 2025/03/04 | 135 | 136 | 131 | 134 | 2,636,400 | -2.19 |
| 2025/03/05 | 133 | 135 | 130 | 132 | 2,937,200 | -1.49 |
| 2025/03/06 | 130 | 132 | 126 | 131 | 4,458,200 | -0.76 |
| 2025/03/07 | 128 | 134 | 127 | 129 | 2,331,500 | -1.53 |
| 2025/03/10 | 131 | 136 | 130 | 132 | 2,386,900 | 2.33 |
| 2025/03/11 | 130 | 167 | 128 | 165 | 25,704,200 | 25.00 |
| 2025/03/12 | 156 | 168 | 153 | 153 | 16,569,400 | -7.27 |
| 2025/03/13 | 150 | 160 | 150 | 158 | 9,327,600 | 3.27 |
| 2025/03/14 | 159 | 176 | 158 | 160 | 15,544,500 | 1.27 |
| 2025/03/17 | 170 | 180 | 165 | 173 | 14,476,000 | 8.13 |
| 2025/03/18 | 175 | 182 | 173 | 174 | 6,840,100 | 0.58 |
| 2025/03/19 | 179 | 180 | 160 | 162 | 15,589,800 | -6.90 |
| 2025/03/21 | 162 | 162 | 156 | 158 | 3,458,600 | -2.47 |
| 2025/03/24 | 158 | 161 | 153 | 154 | 2,886,800 | -2.53 |
| 2025/03/25 | 155 | 161 | 154 | 159 | 2,582,400 | 3.25 |
| 2025/03/26 | 159 | 164 | 157 | 159 | 2,087,900 | 0.00 |
| 2025/03/27 | 161 | 164 | 158 | 160 | 2,543,000 | 0.63 |
| 2025/03/28 | 158 | 160 | 155 | 155 | 1,688,000 | -3.13 |
| 2025/03/31 | 152 | 160 | 137 | 150 | 6,971,500 | -3.23 |
| 2025/04/01 | 153 | 154 | 150 | 150 | 1,012,200 | 0.00 |
| 2025/04/02 | 150 | 150 | 139 | 139 | 3,311,400 | -7.33 |
| 2025/04/03 | 131 | 143 | 131 | 143 | 3,009,900 | 2.88 |
| 2025/04/04 | 141 | 158 | 136 | 143 | 7,528,900 | 0.00 |
| 2025/04/07 | 130 | 140 | 126 | 126 | 5,124,200 | -11.89 |
| 2025/04/08 | 136 | 144 | 135 | 142 | 3,629,600 | 12.70 |
| 2025/04/09 | 138 | 140 | 131 | 135 | 3,543,000 | -4.93 |
| 2025/04/10 | 147 | 147 | 141 | 142 | 3,245,200 | 5.19 |
| 2025/04/11 | 139 | 148 | 139 | 147 | 2,993,300 | 3.52 |
| 2025/04/14 | 148 | 158 | 147 | 156 | 5,075,500 | 6.12 |
| 2025/04/15 | 160 | 163 | 150 | 154 | 7,370,800 | -1.28 |
| 2025/04/16 | 154 | 154 | 148 | 149 | 1,991,600 | -3.25 |
| 2025/04/17 | 149 | 153 | 148 | 152 | 1,699,200 | 2.01 |
| 2025/04/18 | 151 | 154 | 149 | 151 | 1,749,200 | -0.66 |
| 2025/04/21 | 155 | 157 | 151 | 152 | 1,961,100 | 0.66 |
| 2025/04/22 | 153 | 154 | 149 | 151 | 1,790,300 | -0.66 |
| 2025/04/23 | 151 | 153 | 149 | 150 | 1,326,600 | -0.66 |
| 2025/04/24 | 150 | 151 | 147 | 149 | 1,754,400 | -0.67 |
| 2025/04/25 | 149 | 151 | 147 | 151 | 1,960,700 | 1.34 |
| 2025/04/28 | 151 | 160 | 151 | 158 | 3,594,600 | 4.64 |
| 2025/04/30 | 160 | 164 | 159 | 164 | 3,172,400 | 3.80 |
| 2025/05/01 | 167 | 170 | 164 | 165 | 3,595,000 | 0.61 |
| 2025/05/02 | 164 | 166 | 161 | 161 | 1,740,500 | -2.42 |
| 2025/05/07 | 160 | 163 | 159 | 160 | 1,363,400 | -0.62 |
| 2025/05/08 | 175 | 178 | 163 | 164 | 12,794,700 | 2.50 |
| 2025/05/09 | 163 | 164 | 160 | 161 | 2,693,400 | -1.83 |
| 2025/05/12 | 161 | 162 | 158 | 159 | 2,243,000 | -1.24 |
| 2025/05/13 | 160 | 162 | 155 | 156 | 2,738,700 | -1.89 |
| 2025/05/14 | 155 | 160 | 153 | 160 | 2,612,500 | 2.56 |
| 2025/05/15 | 160 | 166 | 147 | 159 | 6,658,000 | -0.63 |
| 2025/05/16 | 167 | 168 | 155 | 155 | 8,988,700 | -2.52 |
| 2025/05/19 | 154 | 157 | 149 | 149 | 3,886,000 | -3.87 |
| 2025/05/20 | 155 | 157 | 151 | 152 | 3,836,500 | 2.01 |
| 2025/05/21 | 151 | 152 | 149 | 150 | 2,439,200 | -1.32 |
| 2025/05/22 | 151 | 169 | 150 | 166 | 8,838,700 | 10.67 |
| 2025/05/23 | 164 | 165 | 156 | 156 | 3,874,000 | -6.02 |
| 2025/05/26 | 158 | 164 | 157 | 160 | 3,259,900 | 2.56 |
| 2025/05/27 | 164 | 169 | 161 | 164 | 4,886,300 | 2.50 |
| 2025/05/28 | 167 | 168 | 162 | 163 | 2,458,400 | -0.61 |
| 2025/05/29 | 163 | 163 | 159 | 161 | 1,965,500 | -1.23 |
| 2025/05/30 | 161 | 161 | 158 | 159 | 1,479,100 | -1.24 |
| 2025/06/02 | 159 | 161 | 158 | 158 | 1,180,800 | -0.63 |
| 2025/06/03 | 160 | 163 | 157 | 160 | 2,597,400 | 1.27 |
| 2025/06/04 | 160 | 164 | 159 | 162 | 2,162,600 | 1.25 |
| 2025/06/05 | 163 | 168 | 162 | 162 | 2,846,000 | 0.00 |
| 2025/06/06 | 165 | 165 | 158 | 158 | 5,178,600 | -2.47 |
| 2025/06/09 | 158 | 158 | 154 | 155 | 2,761,500 | -1.90 |
| 2025/06/10 | 156 | 162 | 154 | 159 | 4,185,100 | 2.58 |
| 2025/06/11 | 159 | 161 | 157 | 159 | 1,514,300 | 0.00 |
| 2025/06/12 | 159 | 164 | 159 | 161 | 2,489,500 | 1.26 |
| 2025/06/13 | 163 | 168 | 159 | 163 | 4,807,700 | 1.24 |
| 2025/06/16 | 163 | 164 | 159 | 159 | 2,312,300 | -2.45 |
| 2025/06/17 | 160 | 161 | 158 | 161 | 1,648,900 | 1.26 |
| 2025/06/18 | 161 | 161 | 156 | 157 | 2,656,300 | -2.48 |
| 2025/06/19 | 164 | 207 | 164 | 207 | 35,384,200 | 31.85 |
| 2025/06/20 | 211 | 240 | 185 | 195 | 63,986,600 | -5.80 |
| 2025/06/23 | 200 | 208 | 193 | 202 | 16,250,300 | 3.59 |
| 2025/06/24 | 210 | 227 | 200 | 203 | 23,668,900 | 0.50 |
| 2025/06/25 | 201 | 203 | 191 | 192 | 10,725,100 | -5.42 |
| 2025/06/26 | 192 | 193 | 187 | 192 | 4,592,200 | 0.00 |
| 2025/06/27 | 196 | 234 | 193 | 218 | 31,444,500 | 13.54 |
| 2025/06/30 | 222 | 237 | 222 | 229 | 21,323,800 | 5.05 |
| 2025/07/01 | 234 | 250 | 232 | 250 | 22,617,000 | 9.17 |
| 2025/07/02 | 245 | 249 | 224 | 243 | 18,923,400 | -2.80 |
| 2025/07/03 | 255 | 300 | 254 | 289 | 49,990,800 | 18.93 |
| 2025/07/04 | 293 | 317 | 280 | 291 | 44,841,800 | 0.69 |
| 2025/07/07 | 283 | 328 | 282 | 321 | 39,240,500 | 10.31 |
| 2025/07/08 | 321 | 350 | 311 | 340 | 37,065,500 | 5.92 |
| 2025/07/09 | 359 | 417 | 355 | 395 | 67,564,600 | 16.18 |
| 2025/07/10 | 371 | 377 | 334 | 343 | 34,605,600 | -13.16 |
| 2025/07/11 | 319 | 344 | 314 | 320 | 17,045,100 | -6.71 |
| 2025/07/14 | 319 | 324 | 290 | 291 | 11,173,700 | -9.06 |
| 2025/07/15 | 302 | 323 | 291 | 312 | 18,916,900 | 7.22 |
| 2025/07/16 | 320 | 327 | 301 | 323 | 10,180,600 | 3.53 |
| 2025/07/17 | 323 | 343 | 323 | 340 | 11,496,700 | 5.26 |
| 2025/07/18 | 333 | 335 | 317 | 326 | 6,738,000 | -4.12 |
| 2025/07/22 | 334 | 356 | 333 | 345 | 11,628,800 | 5.83 |
| 2025/07/23 | 346 | 353 | 335 | 345 | 5,966,900 | 0.00 |
| 2025/07/24 | 345 | 363 | 337 | 346 | 10,281,400 | 0.29 |
| 2025/07/25 | 354 | 375 | 353 | 366 | 11,183,400 | 5.78 |
| 2025/07/28 | 381 | 387 | 369 | 380 | 10,290,600 | 3.83 |
| 2025/07/29 | 383 | 384 | 358 | 363 | 6,847,200 | -4.47 |
| 2025/07/30 | 359 | 360 | 335 | 343 | 7,266,700 | -5.51 |
| 2025/07/31 | 367 | 370 | 354 | 359 | 5,838,300 | 4.66 |
| 2025/08/01 | 354 | 377 | 353 | 375 | 7,349,400 | 4.46 |
| 2025/08/04 | 375 | 385 | 363 | 368 | 7,082,400 | -1.87 |
| 2025/08/05 | 372 | 374 | 362 | 363 | 2,675,400 | -1.36 |
| 2025/08/06 | 361 | 362 | 346 | 354 | 3,474,700 | -2.48 |
| 2025/08/07 | 359 | 368 | 350 | 364 | 3,307,900 | 2.82 |
| 2025/08/08 | 361 | 389 | 360 | 379 | 6,822,800 | 4.12 |
| 2025/08/12 | 380 | 387 | 370 | 375 | 8,724,600 | -1.06 |
| 2025/08/13 | 375 | 430 | 366 | 415 | 24,849,000 | 10.67 |
| 2025/08/14 | 425 | 454 | 401 | 423 | 32,270,300 | 1.93 |
| 2025/08/15 | 399 | 414 | 343 | 349 | 31,048,300 | -17.49 |
| 2025/08/18 | 341 | 357 | 319 | 329 | 19,610,500 | -5.73 |
| 2025/08/19 | 327 | 357 | 327 | 353 | 10,615,700 | 7.29 |
| 2025/08/20 | 350 | 351 | 333 | 333 | 5,631,500 | -5.67 |
| 2025/08/21 | 328 | 330 | 298 | 299 | 13,095,000 | -10.21 |
| 2025/08/22 | 296 | 300 | 277 | 279 | 12,439,200 | -6.69 |
| 2025/08/25 | 279 | 295 | 267 | 284 | 9,872,500 | 1.79 |
| 2025/08/26 | 292 | 308 | 287 | 301 | 11,041,800 | 5.99 |
| 2025/08/27 | 295 | 297 | 287 | 290 | 4,094,100 | -3.65 |
| 2025/08/28 | 298 | 300 | 288 | 291 | 3,806,800 | 0.34 |
| 2025/08/29 | 286 | 289 | 280 | 287 | 3,066,200 | -1.37 |
| 2025/09/01 | 285 | 295 | 277 | 284 | 3,272,500 | -1.05 |
| 2025/09/02 | 284 | 287 | 277 | 277 | 2,302,400 | -2.46 |
| 2025/09/03 | 276 | 279 | 261 | 263 | 4,355,700 | -5.05 |
| 2025/09/04 | 260 | 268 | 251 | 253 | 4,833,300 | -3.80 |
| 2025/09/05 | 265 | 275 | 257 | 258 | 5,558,000 | 1.98 |
| 2025/09/08 | 264 | 265 | 257 | 259 | 2,140,800 | 0.39 |
| 2025/09/09 | 257 | 260 | 248 | 249 | 2,748,400 | -3.86 |
| 2025/09/10 | 245 | 249 | 230 | 241 | 5,144,400 | -3.21 |
| 2025/09/11 | 242 | 246 | 232 | 234 | 2,776,900 | -2.90 |
| 2025/09/12 | 245 | 246 | 225 | 227 | 3,967,700 | -2.99 |
| 2025/09/16 | 225 | 231 | 214 | 229 | 4,520,400 | 0.88 |
| 2025/09/17 | 227 | 234 | 224 | 226 | 3,879,500 | -1.31 |
| 2025/09/18 | 233 | 233 | 219 | 223 | 3,689,300 | -1.33 |
| 2025/09/19 | 223 | 231 | 221 | 228 | 3,710,600 | 2.24 |
| 2025/09/22 | 232 | 244 | 231 | 237 | 9,169,600 | 3.95 |
| 2025/09/24 | 234 | 235 | 225 | 225 | 3,663,800 | -5.06 |
| 2025/09/25 | 224 | 225 | 208 | 211 | 4,534,200 | -6.22 |
| 2025/09/26 | 211 | 214 | 206 | 206 | 2,633,800 | -2.37 |
| 2025/09/29 | 206 | 212 | 204 | 206 | 2,071,500 | 0.00 |
| 2025/09/30 | 205 | 205 | 199 | 200 | 2,608,100 | -2.91 |
| 2025/10/01 | 204 | 204 | 193 | 194 | 3,632,700 | -3.00 |
| 2025/10/02 | 192 | 195 | 183 | 187 | 6,030,800 | -3.61 |
| 2025/10/03 | 188 | 196 | 188 | 193 | 2,951,800 | 3.21 |
| 2025/10/06 | 197 | 201 | 190 | 194 | 4,619,800 | 0.52 |
| 2025/10/07 | 194 | 198 | 190 | 195 | 2,513,700 | 0.52 |
| 2025/10/08 | 201 | 202 | 196 | 198 | 4,448,600 | 1.54 |
| 2025/10/09 | 199 | 205 | 198 | 199 | 3,615,800 | 0.51 |
| 2025/10/10 | 201 | 202 | 195 | 199 | 3,646,600 | 0.00 |
| 2025/10/14 | 197 | 198 | 190 | 190 | 3,287,400 | -4.52 |
| 2025/10/15 | 193 | 199 | 191 | 198 | 1,938,800 | 4.21 |
| 2025/10/16 | 200 | 216 | 197 | 215 | 7,175,100 | 8.59 |
| 2025/10/17 | 223 | 247 | 213 | 219 | 30,925,000 | 1.86 |
| 2025/10/20 | 227 | 267 | 221 | 265 | 33,993,200 | 21.00 |
| 2025/10/21 | 257 | 277 | 244 | 274 | 19,781,000 | 3.40 |
| 2025/10/22 | 273 | 278 | 252 | 252 | 17,250,700 | -8.03 |
| 2025/10/23 | 246 | 250 | 226 | 226 | 13,430,000 | -10.32 |
| 2025/10/24 | 238 | 254 | 230 | 235 | 14,071,700 | 3.98 |
| 2025/10/27 | 235 | 244 | 227 | 241 | 5,924,400 | 2.55 |
| 2025/10/28 | 241 | 244 | 233 | 233 | 4,240,300 | -3.32 |
| 2025/10/29 | 236 | 239 | 216 | 220 | 5,848,000 | -5.58 |
| 2025/10/30 | 220 | 244 | 219 | 241 | 5,383,700 | 9.55 |
| 2025/10/31 | 242 | 252 | 240 | 249 | 6,732,600 | 3.32 |
| 2025/11/04 | 252 | 254 | 244 | 249 | 3,183,700 | 0.00 |
| 2025/11/05 | 249 | 263 | 245 | 257 | 6,570,800 | 3.21 |
| 2025/11/06 | 265 | 269 | 257 | 265 | 4,613,700 | 3.11 |
| 2025/11/07 | 262 | 270 | 258 | 261 | 4,765,000 | -1.51 |
| 2025/11/10 | 255 | 255 | 238 | 240 | 6,809,700 | -8.05 |
| 2025/11/11 | 234 | 260 | 232 | 252 | 6,278,100 | 5.00 |
| 2025/11/12 | 251 | 258 | 235 | 239 | 6,990,300 | -5.16 |
| 2025/11/13 | 241 | 250 | 236 | 245 | 6,114,500 | 2.51 |
| 2025/11/14 | 197 | 215 | 185 | 187 | 26,141,200 | -23.67 |
| 2025/11/17 | 137 | 137 | 137 | 137 | 1,374,900 | -26.74 |
| 2025/11/18 | 121 | 133 | 118 | 120 | 41,665,400 | -12.41 |
| 2025/11/19 | 129 | 139 | 124 | 126 | 19,583,600 | 5.00 |
| 2025/11/20 | 131 | 153 | 129 | 153 | 31,549,300 | 21.43 |
| 2025/11/21 | 148 | 153 | 142 | 144 | 16,934,300 | -5.88 |
| 2025/11/25 | 144 | 145 | 131 | 131 | 9,511,300 | -9.03 |
| 2025/11/26 | 133 | 135 | 130 | 131 | 3,484,000 | 0.00 |
| 2025/11/27 | 133 | 140 | 131 | 138 | 4,373,300 | 5.34 |
| 2025/11/28 | 137 | 139 | 132 | 132 | 3,445,200 | -4.35 |
| 2025/12/01 | 133 | 133 | 126 | 127 | 4,149,800 | -3.79 |
| 2025/12/02 | 126 | 129 | 122 | 128 | 4,186,400 | 0.79 |
| 2025/12/03 | 128 | 129 | 123 | 127 | 3,011,400 | -0.78 |
| 2025/12/04 | 127 | 131 | 125 | 126 | 2,001,300 | -0.79 |
| 2025/12/05 | 126 | 129 | 124 | 128 | 2,056,300 | 1.59 |
| 2025/12/08 | 129 | 129 | 123 | 123 | 3,104,800 | -3.91 |
| 2025/12/09 | 124 | 126 | 123 | 124 | 2,223,500 | 0.81 |
| 2025/12/10 | 125 | 128 | 123 | 125 | 2,799,100 | 0.81 |
| 2025/12/11 | 126 | 129 | 123 | 124 | 2,193,800 | -0.80 |
| 2025/12/12 | 124 | 125 | 121 | 122 | 1,990,600 | -1.61 |
| 2025/12/15 | 122 | 133 | 121 | 129 | 5,199,100 | 5.74 |
| 2025/12/16 | 127 | 128 | 124 | 124 | 2,217,200 | -3.88 |
| 2025/12/17 | 125 | 128 | 122 | 124 | 2,959,100 | 0.00 |
| 2025/12/18 | 123 | 123 | 120 | 120 | 1,985,100 | -3.23 |
| 2025/12/19 | 120 | 124 | 119 | 122 | 2,114,200 | 1.67 |
| 2025/12/22 | 123 | 124 | 121 | 123 | 1,913,200 | 0.82 |
| 2025/12/23 | 123 | 125 | 121 | 121 | 3,201,700 | -1.63 |
| 2025/12/24 | 122 | 124 | 121 | 121 | 1,602,000 | 0.00 |
| 2025/12/25 | 121 | 123 | 121 | 121 | 1,390,500 | 0.00 |
| 2025/12/26 | 122 | 124 | 120 | 120 | 3,190,200 | -0.83 |
| 2025/12/29 | 121 | 126 | 119 | 124 | 3,332,000 | 3.33 |
| 2025/12/30 | 123 | 126 | 120 | 124 | 4,643,100 | 0.00 |
| 2026/01/05 | 127 | 132 | 125 | 129 | 4,154,300 | 4.03 |
| 2026/01/06 | 130 | 134 | 130 | 134 | 3,399,000 | 3.88 |
| 2026/01/07 | 135 | 154 | 133 | 150 | 10,680,000 | 11.94 |
| 2026/01/08 | 155 | 163 | 142 | 145 | 14,319,300 | -3.33 |
| 2026/01/09 | 146 | 146 | 138 | 139 | 4,757,200 | -4.14 |
| 2026/01/13 | 142 | 143 | 139 | 140 | 2,960,000 | 0.72 |
| 2026/01/14 | 142 | 148 | 140 | 146 | 3,789,700 | 4.29 |
| 2026/01/15 | 148 | 156 | 147 | 151 | 4,609,300 | 3.42 |
| 2026/01/16 | 153 | 153 | 144 | 145 | 3,293,800 | -3.97 |
| 2026/01/19 | 147 | 152 | 145 | 151 | 3,338,200 | 4.14 |
| 2026/01/20 | 153 | 169 | 152 | 165 | 10,108,800 | 9.27 |
| 2026/01/21 | 160 | 166 | 157 | 158 | 5,067,800 | -4.24 |
| 2026/01/22 | 161 | 161 | 147 | 147 | 5,602,200 | -6.96 |
| 2026/01/23 | 148 | 151 | 143 | 147 | 2,478,600 | 0.00 |
| 2026/01/26 | 148 | 155 | 147 | 149 | 2,289,500 | 1.36 |
| 2026/01/27 | 149 | 150 | 146 | 147 | 2,181,400 | -1.34 |
| 2026/01/28 | 145 | 146 | 140 | 140 | 2,625,800 | -4.76 |
| 2026/01/29 | 140 | 143 | 138 | 142 | 1,209,500 | 1.43 |
| 2026/01/30 | 142 | 143 | 141 | 142 | 913,800 | 0.00 |
| 2026/02/02 | 143 | 146 | 142 | 142 | 1,178,400 | 0.00 |
| 2026/02/03 | 143 | 145 | 142 | 143 | 737,000 | 0.70 |
| 2026/02/04 | 143 | 144 | 135 | 136 | 2,092,100 | -4.90 |
| 2026/02/05 | 135 | 139 | 134 | 138 | 1,542,700 | 1.47 |
| 2026/02/06 | 136 | 138 | 133 | 134 | 1,498,900 | -2.90 |
| 2026/02/09 | 138 | 141 | 136 | 139 | 1,732,300 | 3.73 |
| 2026/02/10 | 142 | 149 | 142 | 147 | 2,689,200 | 5.76 |
| 2026/02/12 | 149 | 149 | 144 | 144 | 2,056,700 | -2.04 |
| 2026/02/13 | 143 | 147 | 139 | 141 | 2,409,800 | -2.08 |
| 2026/02/16 | 121 | 130 | 117 | 129 | 7,524,200 | -8.51 |
| 2026/02/17 | 133 | 135 | 128 | 130 | 1,859,600 | 0.78 |
| 2026/02/18 | 130 | 131 | 123 | 123 | 2,051,900 | -5.38 |
| 2026/02/19 | 123 | 125 | 122 | 124 | 1,539,700 | 0.81 |
| 2026/02/20 | 122 | 124 | 119 | 121 | 2,376,300 | -2.42 |
| 2026/02/24 | 121 | 122 | 115 | 120 | 2,632,500 | -0.83 |
| 2026/02/25 | 118 | 121 | 116 | 117 | 2,104,200 | -2.50 |
| 2026/02/26 | 117 | 120 | 117 | 118 | 2,048,900 | 0.85 |
| 2026/02/27 | 119 | 122 | 118 | 120 | 1,294,800 | 1.69 |
| 2026/03/02 | 119 | 122 | 118 | 118 | 970,000 | -1.67 |
| 2026/03/03 | 118 | 121 | 116 | 116 | 1,632,000 | -1.69 |
| 2026/03/04 | 115 | 115 | 109 | 110 | 3,996,300 | -5.17 |
| 2026/03/05 | 114 | 116 | 112 | 113 | 1,147,500 | 2.73 |
| 2026/03/06 | 114 | 118 | 114 | 116 | 1,137,200 | 2.65 |
| 2026/03/09 | 113 | 113 | 110 | 113 | 1,409,500 | -2.59 |
| 2026/03/10 | 116 | 116 | 112 | 115 | 774,300 | 1.77 |
| 2026/03/11 | 116 | 121 | 116 | 119 | 1,848,800 | 3.48 |
| 2026/03/12 | 118 | 119 | 115 | 118 | 1,160,100 | -0.84 |
| 2026/03/13 | 120 | 121 | 117 | 120 | 1,121,300 | 1.69 |
| 2026/03/16 | 119 | 121 | 118 | 118 | 914,700 | -1.67 |
| 2026/03/17 | 119 | 119 | 115 | 115 | 753,600 | -2.54 |
| 2026/03/18 | 116 | 119 | 116 | 118 | 763,000 | 2.61 |
| 2026/03/19 | 116 | 118 | 114 | 115 | 946,300 | -2.54 |
| 2026/03/23 | 113 | 113 | 110 | 111 | 596,300 | -3.48 |
| 2026/03/24 | 114 | 120 | 110 | 113 | 1,873,900 | 1.80 |
| 2026/03/25 | 114 | 118 | 114 | 117 | 921,100 | 3.54 |
| 2026/03/26 | 117 | 118 | 114 | 115 | 663,000 | -1.71 |
| 2026/03/27 | 114 | 118 | 114 | 116 | 807,400 | 0.87 |
| 2026/03/30 | 116 | 116 | 113 | 113 | 528,500 | -2.59 |
| 2026/03/31 | 114 | 115 | 111 | 112 | 673,400 | -0.88 |
| 2026/04/01 | 113 | 115 | 112 | 114 | 843,100 | 1.79 |
| 2026/04/02 | 115 | 117 | 111 | 112 | 1,384,300 | -1.75 |
| 2026/04/03 | 113 | 114 | 112 | 112 | 603,000 | 0.00 |
| 2026/04/06 | 112 | 112 | 111 | 111 | 295,300 | -0.89 |
| 2026/04/07 | 112 | 113 | 111 | 112 | 325,500 | 0.90 |
| 2026/04/08 | 113 | 117 | 113 | 117 | 1,597,200 | 4.46 |
| 2026/04/09 | 117 | 117 | 112 | 113 | 729,600 | -3.42 |
| 2026/04/10 | 113 | 113 | 111 | 112 | 1,020,200 | -0.88 |
| 2026/04/13 | 112 | 112 | 110 | 111 | 594,300 | -0.89 |
| 2026/04/14 | 112 | 112 | 110 | 110 | 1,284,200 | -0.90 |
| 2026/04/15 | 112 | 114 | 111 | 111 | 1,112,900 | 0.91 |
| 2026/04/16 | 113 | 115 | 112 | 113 | 1,050,000 | 1.80 |
| 2026/04/17 | 114 | 115 | 112 | 113 | 600,300 | 0.00 |
| 2026/04/20 | 114 | 116 | 112 | 114 | 795,900 | 0.88 |
| 2026/04/21 | 114 | 117 | 114 | 116 | 853,300 | 1.75 |
| 2026/04/22 | 115 | 116 | 113 | 114 | 583,200 | -1.72 |
| 2026/04/23 | 113 | 113 | 109 | 111 | 1,522,100 | -2.63 |
| 2026/04/24 | 111 | 112 | 110 | 111 | 309,600 | 0.00 |
| 2026/04/27 | 111 | 112 | 108 | 108 | 876,600 | -2.70 |
| 2026/04/28 | 110 | 113 | 110 | 111 | 1,353,600 | 2.78 |
| 2026/04/30 | 110 | 110 | 108 | 108 | 450,900 | -2.70 |
| 2026/05/01 | 108 | 109 | 106 | 106 | 635,300 | -1.85 |
| 2026/05/07 | 106 | 107 | 105 | 105 | 717,200 | -0.94 |
| 2026/05/08 | 106 | 108 | 105 | 105 | 849,700 | 0.00 |
| 2026/05/11 | 105 | 105 | 101 | 101 | 1,098,100 | -3.81 |
| 2026/05/12 | 100 | 102 | 97 | 97 | 1,928,400 | -3.96 |
| 2026/05/13 | 96 | 101 | 96 | 100 | 1,038,300 | 3.09 |
| 2026/05/14 | 102 | 102 | 95 | 96 | 1,298,500 | -4.00 |
| 2026/05/15 | 95 | 99 | 95 | 97 | 1,268,200 | 1.04 |
| 2026/05/18 | 86 | 86 | 82 | 85 | 3,387,100 | -12.37 |
| 2026/05/19 | 86 | 93 | 86 | 90 | 1,665,300 | 5.88 |
| 2026/05/20 | 90 | 90 | 86 | 87 | 1,350,500 | -3.33 |
| 2026/05/21 | 87 | 87 | 84 | 84 | 1,271,600 | -3.45 |
| 2026/05/22 | 84 | 87 | 84 | 85 | 1,762,300 | 1.19 |
| 2026/05/25 | 85 | 85 | 81 | 81 | 1,725,200 | -4.71 |
| 2026/05/26 | 80 | 82 | 80 | 80 | 1,437,400 | -1.23 |
| 2026/05/27 | 80 | 110 | 78 | 110 | 20,403,300 | 37.50 |
| 2026/05/28 | 102 | 119 | 97 | 106 | 13,081,000 | -3.64 |
| 2026/05/29 | 106 | 109 | 95 | 97 | 2,852,100 | -8.49 |
| 2026/06/01 | 97 | 124 | 97 | 121 | 17,620,500 | 24.74 |
| 2026/06/02 | 113 | 117 | 105 | 107 | 5,252,400 | -11.57 |
| 2026/06/03 | 108 | 108 | 98 | 102 | 2,636,900 | -4.67 |
| 2026/06/04 | 101 | 102 | 95 | 95 | 1,313,100 | -6.86 |
| 2026/06/05 | 94 | 98 | 93 | 94 | 1,171,900 | -1.05 |
| 2026/06/08 | 93 | 97 | 91 | 92 | 978,200 | -2.13 |
| 2026/06/09 | 92 | 95 | 91 | 94 | 737,900 | 2.17 |
| 2026/06/10 | 94 | 94 | 88 | 90 | 969,500 | -4.26 |
| 2026/06/11 | 89 | 89 | 85 | 87 | 907,400 | -3.33 |
| 2026/06/12 | 88 | 94 | 87 | 91 | 1,601,500 | 4.60 |
| 2026/06/15 | 92 | 105 | 91 | 94 | 3,868,800 | 3.30 |
| 2026/06/16 | 97 | 117 | 97 | 113 | 9,653,200 | 20.21 |
| 2026/06/17 | 110 | 115 | 107 | 109 | 2,577,000 | -3.54 |
| 2026/06/18 | 108 | 109 | 102 | 108 | 2,320,800 | -0.92 |
| 2026/06/19 | 104 | 105 | 101 | 102 | 1,077,100 | -5.56 |
| 2026/06/22 | 105 | 106 | 103 | 103 | 624,700 | 0.98 |
| 2026/06/23 | 103 | 103 | 98 | 99 | 966,100 | -3.88 |
| 2026/06/24 | 99 | 103 | 99 | 100 | 687,600 | 1.01 |
| 2026/06/25 | 101 | 104 | 97 | 102 | 759,500 | 2.00 |
| 2026/06/26 | 102 | 102 | 99 | 99 | 501,400 | -2.94 |
| 2026/06/29 | 100 | 102 | 100 | 100 | 432,800 | 1.01 |
| 2026/06/30 | 101 | 103 | 100 | 101 | 304,800 | 1.00 |
| 2026/07/01 | 101 | 114 | 101 | 107 | 2,676,000 | 5.94 |
| 2026/07/02 | 111 | 115 | 109 | 111 | 1,624,000 | 3.74 |
| 2026/07/03 | 110 | 112 | 105 | 110 | 846,000 | -0.90 |
| 2026/07/06 | 110 | 115 | 109 | 110 | 1,144,700 | 0.00 |
| 2026/07/07 | 110 | 111 | 107 | 107 | 1,073,200 | -2.73 |
| 2026/07/08 | 105 | 106 | 100 | 100 | 1,540,200 | -6.54 |
| 2026/07/09 | 101 | 105 | 100 | 100 | 584,500 | 0.00 |
| 2026/07/10 | 101 | 103 | 100 | 102 | 461,800 | 2.00 |
| 2026/07/13 | 103 | 107 | 101 | 102 | 856,600 | 0.00 |
| 2026/07/14 | 103 | 104 | 101 | 103 | 531,300 | 0.98 |
| 2026/07/15 | 104 | 104 | 101 | 103 | 516,000 | 0.00 |
| 2026/07/16 | 102 | 103 | 100 | 100 | 879,600 | -2.91 |
| 2026/07/17 | 100 | 100 | 92 | 92 | 2,254,300 | -8.00 |
| 2026/07/21 | 93 | 97 | 93 | 94 | 963,700 | 2.17 |
| 2026/07/22 | 94 | 95 | 92 | 92 | 716,400 | -2.13 |
| 2026/07/23 | 94 | 95 | 92 | 93 | 489,800 | 1.09 |
| 2026/07/24 | 93 | 94 | 90 | 92 | 750,800 | -1.08 |
| 2026/07/27 | 93 | 94 | 91 | 93 | 896,600 | 1.09 |
| 2026/07/28 | 92 | 94 | 90 | 91 | 820,300 | -2.15 |
| 2026/07/29 | 94 | 107 | 93 | 93 | 7,011,400 | 2.20 |
| 2026/07/30 | 92 | 94 | 91 | 91 | 819,800 | -2.15 |
| 2026/07/31 | 92 | 95 | 92 | 93 | 510,700 | 2.20 |
| 2026/08/03 | 93 | 98 | 92 | 96 | 1,079,200 | 3.23 |
株式分割・株式併合
| 日付 | 内容 |
|---|---|
| 該当するデータはありません。 | |
