| 2026 |
| 03/06 | 890 | 903 | 876 | 882 | -1.12% | 10,600 | 27億5184万 | -6.27% |
| 03/05 | 842 | 900 | 842 | 892 | +9.85% | 48,100 | 27億8304万 | -5.81% |
| 03/04 | 850 | 864 | 803 | 812 | -5.69% | 43,000 | 25億3344万 | -14.88% |
| 03/04 | （空売り報告）Barclays Capital Securities Ltd 8,100株（0.25%）-0.35%義務消失 |
| 03/03 | 897 | 909 | 860 | 861 | -3.91% | 19,500 | 26億8632万 | -10.78% |
| 03/03 | （空売り報告）Barclays Capital Securities Ltd 18,900株（0.6%）-0.1% |
| 03/02 | 919 | 919 | 895 | 896 | -2.61% | 10,300 | 27億9552万 | -8.1% |
| 03/02 | （空売り報告）Barclays Capital Securities Ltd 22,000株（0.7%）+0.04% |
| 02/27 | 911 | 952 | 906 | 920 | +1.21% | 23,900 | 28億7040万 | -6.31% |
| 02/27 | （空売り報告）Barclays Capital Securities Ltd 20,800株（0.66%）-0.09% |
| 02/26 | 881 | 911 | 881 | 909 | +3.18% | 17,000 | 28億3608万 | -7.9% |
| 02/25 | 878 | 903 | 866 | 881 | +1.85% | 22,600 | 27億4872万 | -11.46% |
| 02/24 | 879 | 899 | 862 | 865 | -3.24% | 23,300 | 26億9880万 | -13.84% |
| 02/20 | 902 | 917 | 883 | 894 | -1.97% | 45,400 | 27億8928万 | -11.66% |
| 02/19 | 935 | 938 | 905 | 912 | -2.56% | 38,000 | 28億4544万 | -10.5% |
| 02/18 | 957 | 966 | 934 | 936 | -0.64% | 20,200 | 29億2032万 | -8.68% |
| 02/17 | 953 | 979 | 935 | 942 | -1.67% | 30,800 | 29億3904万 | -8.63% |
| 02/17 | （空売り報告）Barclays Capital Securities Ltd 23,700株（0.75%）-0.07% |
| 02/16 | 934 | 996 | 928 | 958 | +2.24% | 70,100 | 29億8896万 | -8.33% |
| 02/13 | 988 | 998 | 937 | 937 | -6.11% | 84,200 | 29億2344万 | -11.6% |
| 02/13 | （空売り報告）Barclays Capital Securities Ltd 25,600株（0.82%）+0.06% |
| 02/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 12,100株（0.38%）-0.3%義務消失 |
| 02/12 | （IR情報）16:45 「機構改革」および「役員・執行役員委嘱事項の変更」ならびに「部長級人事」に関するお知らせ |
| 02/12 | （IR情報）15:45 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,032 | 1,032 | 994 | 998 | -2.35% | 50,500 | 31億1376万 | -7.16% |
| 02/12 | （空売り報告）Barclays Capital Securities Ltd 23,900株（0.76%）再IN |
| 02/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,400株（0.68%）-0.07% |
| 02/10 | 1,007 | 1,036 | 1,000 | 1,022 | +1.79% | 31,900 | 31億8864万 | -5.72% |
| 02/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,700株（0.75%）-0.12% |
| 02/09 | 1,028 | 1,028 | 999 | 1,004 | +0.1% | 29,500 | 31億3248万 | -8.23% |
| 02/06 | 998 | 1,025 | 988 | 1,003 | +0.5% | 42,800 | 31億2936万 | -9.31% |
| 02/06 | （空売り報告）Barclays Capital Securities Ltd 14,600株（0.46%）-0.1%義務消失 |
| 02/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,300株（0.87%）-0.13% |
| 02/05 | 1,019 | 1,030 | 984 | 998 | +0.1% | 48,800 | 31億1376万 | -11.05% |
| 02/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 31,200株（1%）-0.13% |
| 02/04 | 1,027 | 1,029 | 992 | 997 | -2.45% | 61,000 | 31億1064万 | -12.31% |
| 02/04 | （空売り報告）Barclays Capital Securities Ltd 17,500株（0.56%）-0.05% |
| 02/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 35,400株（1.13%）-0.11% |
| 02/03 | 998 | 1,078 | 987 | 1,022 | +3.86% | 148,500 | 31億8864万 | -11.21% |
| 02/03 | （空売り報告）Barclays Capital Securities Ltd 19,200株（0.61%）-0.42% |
| 02/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,700株（1.24%）-0.07% |
| 02/02 | 1,028 | 1,039 | 984 | 984 | -2.86% | 45,400 | 30億7008万 | -15.17% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,000株（1.31%）-0.16% |
| 01/30 | 988 | 1,057 | 987 | 1,013 | +1.71% | 77,000 | 31億6056万 | -13.2% |
| 01/30 | （空売り報告）Barclays Capital Securities Ltd 32,300株（1.03%）+0.06% |
| 01/29 | 1,018 | 1,018 | 967 | 996 | -2.16% | 68,100 | 31億752万 | -15.38% |
| 01/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 46,000株（1.47%）-0.32% |
| 01/28 | 1,079 | 1,079 | 1,015 | 1,018 | -5.13% | 71,500 | 31億7616万 | -13.95% |
| 01/28 | （空売り報告）Barclays Capital Securities Ltd 30,400株（0.97%）+0.15% |
| 01/27 | 1,097 | 1,114 | 1,069 | 1,073 | -2.19% | 41,700 | 33億4776万 | -9.53% |
| 01/26 | 1,100 | 1,163 | 1,091 | 1,097 | +0.83% | 103,000 | 34億2264万 | -7.35% |
| 01/23 | 1,100 | 1,126 | 1,076 | 1,088 | +1.4% | 81,300 | 33億9456万 | -8.03% |
| 01/23 | （空売り報告）Barclays Capital Securities Ltd 25,800株（0.82%）-0.15% |
| 01/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 55,900株（1.79%）-0.01% |
| 01/22 | 1,084 | 1,105 | 1,048 | 1,073 | +0.94% | 76,600 | 33億4776万 | -9.3% |
| 01/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 56,400株（1.8%）+0.05% |
| 01/21 | 1,055 | 1,071 | 1,025 | 1,063 | -4.23% | 84,100 | 33億1656万 | -10.52% |
| 01/21 | （空売り報告）Barclays Capital Securities Ltd 30,500株（0.97%）-0.11% |
| 01/20 | 1,100 | 1,136 | 1,049 | 1,110 | +2.21% | 145,000 | 34億6320万 | -7.27% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,900株（1.75%）+0.19% |
| 01/19 | 1,050 | 1,087 | 1,028 | 1,086 | +1.97% | 82,200 | 33億8832万 | -10.54% |
| 01/19 | （空売り報告）Barclays Capital Securities Ltd 33,800株（1.08%）-0.04% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,700株（1.56%）-0.04% |
| 01/16 | 1,078 | 1,079 | 1,015 | 1,065 | -1.02% | 147,700 | 33億2280万 | -12.63% |
| 01/16 | （空売り報告）Nomura International plc 13,307株（0.42%）-0.54%義務消失 |
| 01/16 | （空売り報告）Barclays Capital Securities Ltd 35,000株（1.12%）-0.23% |
| 01/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,000株（1.6%）+0.38% |
| 01/15 | 1,059 | 1,090 | 1,015 | 1,076 | +1.32% | 138,700 | 33億5712万 | -12.02% |
| 01/15 | （空売り報告）Barclays Capital Securities Ltd 42,300株（1.35%）+0.31% |
| 01/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 38,100株（1.22%）+0.63% |
| 01/14 | 1,092 | 1,107 | 1,036 | 1,062 | -2.66% | 136,100 | 33億1344万 | -14.42% |
| 01/14 | （空売り報告）Nomura International plc 30,041株（0.96%）+0.13% |
| 01/14 | （空売り報告）Barclays Capital Securities Ltd 32,500株（1.04%）+0.13% |
| 01/13 | 1,310 | 1,320 | 1,056 | 1,091 | -16.27% | 412,000 | 34億392万 | -12.51% |
| 01/13 | （空売り報告）Nomura International plc 26,092株（0.83%）再IN |
| 01/13 | （空売り報告）Barclays Capital Securities Ltd 28,600株（0.91%）+0.2% |
| 01/09 | 1,289 | 1,352 | 1,258 | 1,303 | -0.76% | 164,400 | 40億6536万 | +4.66% |
| 01/09 | （空売り報告）Barclays Capital Securities Ltd 22,200株（0.71%）再IN |
| 01/08 | 1,305 | 1,345 | 1,266 | 1,313 | +0.23% | 103,100 | 40億9656万 | +6.92% |
| 01/07 | 1,204 | 1,322 | 1,197 | 1,310 | +6.16% | 129,200 | 40億8720万 | +8.8% |
| 01/07 | （空売り報告）Barclays Capital Securities Ltd 13,600株（0.43%）-0.15%義務消失 |
| 01/06 | 1,295 | 1,305 | 1,233 | 1,234 | -2.83% | 62,200 | 38億5008万 | +4.49% |
| 01/06 | （空売り報告）Barclays Capital Securities Ltd 18,200株（0.58%）再IN |
| 01/05 | 1,328 | 1,364 | 1,258 | 1,270 | -2.46% | 99,300 | 39億6240万 | +9.48% |
| 01/05 | （空売り報告）Barclays Capital Securities Ltd 15,400株（0.49%）-0.05%義務消失 |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,500株（0.59%）再IN |
| 2025 |
| 12/30 | 1,386 | 1,442 | 1,290 | 1,302 | -7.73% | 153,600 | 40億6224万 | +14.41% |
| 12/30 | （空売り報告）Barclays Capital Securities Ltd 16,900株（0.54%）再IN |
| 12/29 | 1,370 | 1,451 | 1,333 | 1,411 | +2.69% | 137,100 | 44億232万 | +26.66% |
| 12/29 | （空売り報告）Barclays Capital Securities Ltd 13,700株（0.43%）-0.16%義務消失 |
| 12/26 | 1,328 | 1,418 | 1,304 | 1,374 | +2% | 226,400 | 42億8688万 | +26.4% |
| 12/26 | （空売り報告）Barclays Capital Securities Ltd 17,600株（0.59%）-0.16% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 7,300株（0.23%）-0.36%義務消失 |
| 12/25 | 1,203 | 1,364 | 1,203 | 1,347 | +9.25% | 290,800 | 42億264万 | +26.84% |
| 12/25 | （空売り報告）Barclays Capital Securities Ltd 22,200株（0.75%）-0.16% |
| 12/24 | 1,184 | 1,282 | 1,178 | 1,233 | +5.2% | 363,900 | 38億4696万 | +18.1% |
| 12/24 | （空売り報告）Barclays Capital Securities Ltd 26,900株（0.91%）+0.22% |
| 12/23 | 1,187 | 1,237 | 1,160 | 1,172 | -6.01% | 335,700 | 36億5664万 | +13.79% |
| 12/23 | （空売り報告）Barclays Capital Securities Ltd 20,300株（0.69%）新規 |
| 12/22 | 1,208 | 1,410 | 1,208 | 1,247 | +8.62% | 999,200 | 38億9064万 | +22.98% |
| 12/19 | 1,123 | 1,180 | 1,102 | 1,148 | +4.27% | 275,000 | 35億8176万 | +15.96% |
| 12/18 | 1,063 | 1,106 | 1,026 | 1,101 | +6.58% | 298,900 | 34億3512万 | +13.51% |
| 12/17 | 1,060 | 1,238 | 1,004 | 1,033 | -2.18% | 1,040,000 | 32億2296万 | +8.62% |
| 12/17 | （空売り報告）Citigroup Global Markets Limited 8,300株（0.28%）-0.26%義務消失 |
| 12/16 | 1,090 | 1,110 | 1,039 | 1,056 | -4.09% | 239,000 | 32億9472万 | +12.82% |
| 12/16 | （空売り報告）JANE STREET GLOBAL TRADING, LLC 4,900株（0.16%）-0.35%義務消失 |
| 12/16 | （空売り報告）Citigroup Global Markets Limited 16,000株（0.54%）-0.44% |
| 12/15 | 1,126 | 1,147 | 1,083 | 1,101 | -7.17% | 216,900 | 34億3512万 | +19.8% |
| 12/12 | 1,136 | 1,210 | 1,100 | 1,186 | -7.78% | 496,000 | 37億32万 | +31.78% |
| 12/11 | （5%ルール）ソフトバンクロボティクス（5.77%） |
| 12/11 | 1,431 | 1,444 | 1,181 | 1,286 | -16% | 1,546,600 | 40億1232万 | +46.64% |
| 12/10 | 1,351 | 1,531 | 1,331 | 1,531 | +24.37% | 3,385,100 | 47億7672万 | +79.91% |
| 12/10 | （空売り報告）Nomura International plc 0株（0%）-0.51%義務消失 |
| 12/10 | （空売り報告）Citigroup Global Markets Limited 29,100株（0.98%）新規 |
| 12/09 | 1,172 | 1,341 | 1,075 | 1,231 | +5.67% | 4,076,400 | 38億4072万 | +50.86% |
| 12/08 | 1,761 | 1,835 | 1,153 | 1,165 | -23.41% | 5,482,400 | 36億3480万 | +46.91% |
| 12/08 | （空売り報告）JANE STREET GLOBAL TRADING, LLC 15,100株（0.51%）再IN |
| 12/08 | （空売り報告）Nomura International plc 15,105株（0.51%）-0.66% |
| 12/08 | （空売り報告）モルガン・スタンレーMUFG証券 4,700株（0.15%）-0.44%義務消失 |
| 12/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 18,500株（0.59%）再IN |
| 12/05 | 1,251 | 1,521 | 1,238 | 1,521 | +24.57% | 1,078,000 | 44億7174万 | +97.02% |
| 12/05 | （空売り報告）Nomura International plc 34,439株（1.17%）+0.31% |
| 12/05 | （空売り報告）モルガン・スタンレーMUFG証券 18,700株（0.59%）再IN |
| 12/04 | 1,070 | 1,325 | 995 | 1,221 | +19.12% | 4,823,200 | 35億8974万 | +65.45% |
| 12/04 | （空売り報告）Nomura International plc 25,451株（0.86%）再IN |
| 12/03 | 1,025 | 1,025 | 1,025 | 1,025 | +17.14% | 69,000 | 30億1350万 | +43.36% |
| 12/02 | 715 | 875 | 706 | 875 | +20.69% | 536,200 | 25億7250万 | +24.64% |
| 12/01 | 745 | 831 | 715 | 725 | -2.03% | 444,600 | 21億3150万 | +4.47% |
| 11/28 | 712 | 767 | 706 | 740 | +4.67% | 205,100 | 21億7560万 | +7.09% |
| 11/28 | （空売り報告）UBS AG 0株（0%）-0.59%義務消失 |
| 11/27 | （IR情報）16:45 非上場の親会社等の決算情報に関するお知らせ |
| 11/27 | 720 | 734 | 693 | 707 | +0.28% | 170,200 | 20億7858万 | +2.76% |
| 11/27 | （空売り報告）Nomura International plc 12,365株（0.42%）-0.26%義務消失 |
| 11/26 | 697 | 723 | 687 | 705 | +1.15% | 283,100 | 20億7270万 | +2.77% |
| 11/26 | （空売り報告）UBS AG 17,500株（0.59%）再IN |
| 11/26 | （空売り報告）Nomura International plc 20,163株（0.68%）-0.73% |
| 11/25 | 740 | 747 | 680 | 697 | -5.3% | 425,500 | 20億4918万 | +1.9% |
| 11/25 | （空売り報告）Nomura International plc 41,614株（1.41%）新規 |
| 11/21 | 740 | 797 | 719 | 736 | -2.52% | 497,800 | 21億6384万 | +7.92% |
| 11/20 | 938 | 939 | 747 | 755 | -15.45% | 990,400 | 22億1970万 | +11.19% |
| 11/19 | 950 | 1,044 | 824 | 893 | -1.33% | 2,902,300 | 26億2542万 | +32.49% |
| 11/18 | 800 | 905 | 800 | 905 | +19.87% | 811,400 | 26億6070万 | +36.5% |
| 11/17 | 755 | 755 | 755 | 755 | +15.27% | 41,000 | 22億1970万 | +15.8% |
| 11/14 | （IR情報）15:45 ソフトバンクロボティクス株式会社との資本業務提携及び第三者割当による新株式の発行に関するお知らせ |
| 11/14 | （IR情報）15:45 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 637 | 658 | 637 | 655 | +1.55% | 4,400 | 19億2570万 | +1.24% |
| 11/13 | 635 | 660 | 634 | 645 | +1.57% | 2,200 | 18億9630万 | -0.31% |
| 11/12 | 636 | 643 | 635 | 635 | -0.78% | 2,000 | 18億6690万 | -1.7% |
| 11/11 | 635 | 640 | 635 | 640 | +0.79% | 1,800 | 18億8160万 | -0.93% |
| 11/10 | 624 | 635 | 624 | 635 | +1.93% | 1,800 | 18億6690万 | -1.7% |
| 11/07 | 629 | 644 | 620 | 623 | -1.27% | 5,900 | 18億3162万 | -3.71% |
| 11/06 | 632 | 634 | 630 | 631 | -0.32% | 1,200 | 18億5514万 | -2.62% |
| 11/05 | 640 | 640 | 625 | 633 | -1.25% | 4,100 | 18億6102万 | -2.47% |
| 11/04 | 648 | 651 | 641 | 641 | -1.54% | 1,200 | 18億8454万 | -1.54% |
| 10/31 | 654 | 662 | 649 | 651 | -1.81% | 2,000 | 19億1394万 | -0.15% |
| 10/30 | 652 | 663 | 641 | 663 | +1.69% | 2,500 | 19億4922万 | +1.69% |
| 10/29 | 659 | 661 | 646 | 652 | -1.81% | 11,700 | 19億1688万 | -0.15% |
| 10/28 | 695 | 695 | 657 | 664 | -3.63% | 23,900 | 19億5216万 | +1.68% |
| 10/27 | 670 | 732 | 669 | 689 | +2.84% | 36,100 | 20億2566万 | +5.51% |
| 10/24 | 668 | 670 | 660 | 670 | +0.75% | 2,700 | 19億6980万 | +2.76% |
| 10/23 | （IR情報）16:45 新会社「ＲＳＣセキュリティ」設立に関するお知らせ |
| 10/23 | 667 | 680 | 655 | 665 | +0.15% | 18,100 | 19億5510万 | +1.99% |
| 10/22 | 650 | 665 | 649 | 664 | +1.68% | 3,600 | 19億5216万 | +1.68% |
| 10/21 | 653 | 686 | 647 | 653 | 0% | 25,200 | 19億1982万 | 0% |
| 10/20 | 650 | 654 | 647 | 653 | +1.71% | 2,500 | 19億1982万 | 0% |
| 10/17 | 648 | 658 | 642 | 642 | -1.68% | 3,800 | 18億8748万 | -1.83% |
| 10/16 | 649 | 661 | 638 | 653 | +1.87% | 18,100 | 19億1982万 | -0.31% |
| 10/15 | 613 | 690 | 612 | 641 | +4.57% | 63,300 | 18億8454万 | -2.14% |
| 10/14 | 613 | 618 | 595 | 613 | -3.16% | 17,400 | 18億222万 | -6.55% |
| 10/10 | 636 | 640 | 632 | 633 | -1.09% | 1,100 | 18億6102万 | -3.8% |
| 10/09 | 637 | 642 | 637 | 640 | +0.47% | 3,500 | 18億8160万 | -3.03% |
| 10/08 | 635 | 639 | 634 | 637 | +0.31% | 2,200 | 18億7278万 | -3.48% |
| 10/07 | 641 | 647 | 631 | 635 | -0.94% | 3,800 | 18億6690万 | -4.08% |
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。
