| 2026 |
| 06/19 | 743 | 743 | 720 | 727 | -0.82% | 15,400 | 22億6824万 | -8.9% |
| 06/18 | 748 | 759 | 730 | 733 | -3.93% | 25,700 | 22億8696万 | -8.15% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 38,000株（1.21%）+0.07% |
| 06/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 42,800株（1.37%）-0.06% |
| 06/17 | 763 | 777 | 720 | 763 | -0.65% | 28,800 | 23億8056万 | -4.86% |
| 06/17 | （空売り報告）Barclays Capital Securities Ltd 35,800株（1.14%）+0.12% |
| 06/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,800株（1.43%）-0.07% |
| 06/16 | 775 | 782 | 760 | 768 | -0.9% | 2,600 | 23億9616万 | -4.71% |
| 06/15 | 768 | 780 | 758 | 775 | +3.2% | 9,300 | 24億1800万 | -4.32% |
| 06/12 | 774 | 806 | 751 | 751 | -1.05% | 21,700 | 23億4312万 | -7.74% |
| 06/12 | （空売り報告）Barclays Capital Securities Ltd 32,000株（1.02%）+0.11% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,000株（1.5%）+0.07% |
| 06/11 | 800 | 826 | 753 | 759 | -7.66% | 47,200 | 23億6808万 | -7.33% |
| 06/11 | （空売り報告）Barclays Capital Securities Ltd 28,400株（0.91%）+0.19% |
| 06/10 | 839 | 839 | 805 | 822 | -2.03% | 22,600 | 25億6464万 | -0.12% |
| 06/09 | 860 | 863 | 839 | 839 | -1.64% | 15,600 | 26億1768万 | +1.57% |
| 06/09 | （空売り報告）Barclays Capital Securities Ltd 22,500株（0.72%）+0.06% |
| 06/08 | 855 | 864 | 846 | 853 | -2.63% | 16,800 | 26億6136万 | +3.14% |
| 06/08 | （空売り報告）Barclays Capital Securities Ltd 20,900株（0.66%）+0.13% |
| 06/05 | （自社株買い）取締役会(2026年5月25日)での決議状況(取得期間2026年5月26日～2026年5月26日) |
| 06/05 | 875 | 887 | 868 | 876 | +1.51% | 21,300 | 27億3312万 | +5.8% |
| 06/04 | 854 | 870 | 850 | 863 | -0.69% | 11,200 | 26億9256万 | +4.23% |
| 06/03 | 866 | 878 | 850 | 869 | 0% | 18,100 | 27億1128万 | +4.95% |
| 06/02 | 915 | 915 | 860 | 869 | -4.3% | 53,900 | 27億1128万 | +4.83% |
| 06/02 | （空売り報告）Barclays Capital Securities Ltd 16,800株（0.53%）再IN |
| 06/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,900株（1.43%）+0.27% |
| 06/01 | 887 | 920 | 854 | 908 | +2.37% | 83,000 | 28億3296万 | +9.53% |
| 06/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 36,400株（1.16%）+0.28% |
| 05/29 | 828 | 888 | 828 | 887 | +5.22% | 72,100 | 27億6744万 | +7% |
| 05/29 | （空売り報告）Barclays Capital Securities Ltd 13,700株（0.43%）-0.18%義務消失 |
| 05/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 27,500株（0.88%）-0.08% |
| 05/28 | 798 | 860 | 798 | 843 | +7.53% | 47,700 | 26億3016万 | +1.32% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 19,100株（0.61%）+0.02% |
| 05/27 | 779 | 791 | 760 | 784 | +0.77% | 11,400 | 24億4608万 | -6% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 18,500株（0.59%）-0.01% |
| 05/26 | （IR情報）11:00 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及び取得終了に関するお知らせ |
| 05/26 | 769 | 786 | 754 | 778 | +1.04% | 17,300 | 24億2736万 | -7.27% |
| 05/26 | （空売り報告）Barclays Capital Securities Ltd 18,800株（0.6%）+0.07% |
| 05/25 | （IR情報）16:20 自己株式の取得及び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 |
| 05/25 | 796 | 801 | 769 | 770 | +0.52% | 37,700 | 24億240万 | -8.66% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 16,600株（0.53%）再IN |
| 05/22 | 749 | 772 | 748 | 766 | +3.65% | 27,100 | 23億8992万 | -9.67% |
| 05/21 | 730 | 752 | 730 | 739 | +2.5% | 10,400 | 23億568万 | -13.36% |
| 05/20 | 735 | 735 | 716 | 721 | -2.57% | 27,000 | 22億4952万 | -15.97% |
| 05/19 | 740 | 761 | 732 | 740 | 0% | 15,900 | 23億880万 | -14.45% |
| 05/18 | 740 | 764 | 725 | 740 | -0.67% | 28,300 | 23億880万 | -15.14% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 30,000株（0.96%）-0.09% |
| 05/15 | 740 | 772 | 727 | 745 | -8.14% | 65,400 | 23億2440万 | -15.15% |
| 05/15 | （空売り報告）Nomura International plc 13,680株（0.43%）-0.07%義務消失 |
| 05/15 | （空売り報告）Barclays Capital Securities Ltd 13,700株（0.43%）-0.2%義務消失 |
| 05/14 | （IR情報）15:45 取締役の異動に関するお知らせ |
| 05/14 | （IR情報）15:45 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 861 | 867 | 805 | 811 | -6.67% | 89,000 | 25億3032万 | -8.26% |
| 05/14 | （空売り報告）Nomura International plc 15,876株（0.5%）-0.17% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 19,900株（0.63%）+0.06% |
| 05/13 | （IR情報）15:45 業績予想の修正に関するお知らせ |
| 05/13 | 862 | 880 | 860 | 869 | +0.93% | 16,700 | 27億1128万 | -2.03% |
| 05/13 | （空売り報告）Barclays Capital Securities Ltd 18,000株（0.57%）-0.04% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 33,000株（1.05%）-0.14% |
| 05/12 | 875 | 886 | 861 | 861 | -1.6% | 40,700 | 26億8632万 | -3.04% |
| 05/12 | （空売り報告）Nomura International plc 21,024株（0.67%）+0.08% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 19,100株（0.61%）再IN |
| 05/11 | 884 | 888 | 871 | 875 | -0.34% | 19,700 | 27億3000万 | -1.69% |
| 05/08 | 878 | 891 | 871 | 878 | 0% | 24,800 | 27億3936万 | -1.46% |
| 05/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 37,300株（1.19%）-0.08% |
| 05/07 | 882 | 895 | 872 | 878 | +0.11% | 22,300 | 27億3936万 | -1.68% |
| 05/07 | （空売り報告）Nomura International plc 18,666株（0.59%）-0.04% |
| 05/01 | 873 | 882 | 864 | 877 | +0.46% | 26,800 | 27億3624万 | -2.34% |
| 05/01 | （空売り報告）Nomura International plc 19,722株（0.63%）-0.1% |
| 05/01 | （空売り報告）Barclays Capital Securities Ltd 14,200株（0.45%）-0.12%義務消失 |
| 05/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 39,800株（1.27%）-0.12% |
| 04/30 | 878 | 920 | 871 | 873 | 0% | 85,300 | 27億2376万 | -3.32% |
| 04/30 | （空売り報告）Nomura International plc 22,778株（0.73%）-0.17% |
| 04/28 | 882 | 882 | 860 | 873 | -0.57% | 36,100 | 27億2376万 | -4.07% |
| 04/28 | （空売り報告）Barclays Capital Securities Ltd 17,900株（0.57%）-0.14% |
| 04/27 | 865 | 894 | 854 | 878 | +1.5% | 56,200 | 27億3936万 | -4.04% |
| 04/27 | （空売り報告）Nomura International plc 28,239株（0.9%）+0.02% |
| 04/24 | 896 | 896 | 863 | 865 | -2.92% | 52,100 | 26億9880万 | -5.46% |
| 04/24 | （空売り報告）Barclays Capital Securities Ltd 22,200株（0.71%）再IN |
| 04/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,600株（1.39%）-0.01% |
| 04/23 | 887 | 911 | 868 | 891 | +1.14% | 140,000 | 27億7992万 | -3.26% |
| 04/23 | （空売り報告）Nomura International plc 27,693株（0.88%）+0.14% |
| 04/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,800株（1.4%）+0.14% |
| 04/22 | 887 | 891 | 869 | 881 | -1.12% | 80,900 | 27億4872万 | -5.27% |
| 04/22 | （空売り報告）Nomura International plc 23,090株（0.74%）+0.2% |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 39,500株（1.26%）-0.07% |
| 04/21 | 962 | 980 | 883 | 891 | -7.76% | 213,800 | 27億7992万 | -5.21% |
| 04/21 | （空売り報告）Nomura International plc 16,865株（0.54%）再IN |
| 04/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,700株（1.33%）-0.07% |
| 04/20 | 910 | 1,042 | 904 | 966 | +7.93% | 463,300 | 30億1392万 | +1.58% |
| 04/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 43,800株（1.4%）-0.13% |
| 04/17 | 920 | 980 | 887 | 895 | -1.86% | 330,300 | 27億9240万 | -6.18% |
| 04/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,000株（1.53%）-0.07% |
| 04/16 | 897 | 940 | 870 | 912 | +2.7% | 137,500 | 28億4544万 | -5% |
| 04/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 50,100株（1.6%）+0.05% |
| 04/15 | 889 | 895 | 880 | 888 | +0.57% | 24,900 | 27億7056万 | -7.5% |
| 04/14 | 901 | 912 | 880 | 883 | -0.79% | 43,200 | 27億5496万 | -8.12% |
| 04/13 | 863 | 906 | 863 | 890 | +2.65% | 87,300 | 27億7680万 | -7.19% |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 48,600株（1.55%）+0.23% |
| 04/10 | 888 | 892 | 856 | 867 | -2.14% | 34,800 | 27億504万 | -9.59% |
| 04/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 41,400株（1.32%）-0.09% |
| 04/09 | 924 | 924 | 873 | 886 | -4.11% | 43,300 | 27億6432万 | -7.71% |
| 04/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 44,300株（1.41%）-0.1% |
| 04/08 | 920 | 929 | 906 | 924 | +2.1% | 37,500 | 28億8288万 | -3.45% |
| 04/07 | 888 | 925 | 883 | 905 | +1.91% | 66,000 | 28億2360万 | -5.14% |
| 04/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 47,300株（1.51%）+0.07% |
| 04/06 | 879 | 898 | 879 | 888 | -0.11% | 9,100 | 27億7056万 | -6.92% |
| 04/03 | 894 | 903 | 876 | 889 | -0.11% | 20,800 | 27億7368万 | -6.91% |
| 04/02 | 898 | 908 | 873 | 890 | -1.22% | 38,300 | 27億7680万 | -6.9% |
| 04/01 | 920 | 930 | 888 | 901 | +0.67% | 72,600 | 28億1112万 | -5.75% |
| 04/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 45,000株（1.44%）+0.18% |
| 03/31 | 935 | 951 | 895 | 895 | -3.66% | 78,300 | 27億9240万 | -6.18% |
| 03/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 39,400株（1.26%）+0.5% |
| 03/30 | （IR情報）16:45 中期経営計画に関するお知らせ |
| 03/30 | 960 | 975 | 915 | 929 | -9.1% | 92,900 | 28億9848万 | -2.62% |
| 03/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,800株（0.76%）再IN |
| 03/27 | 1,014 | 1,125 | 1,010 | 1,022 | +2.3% | 171,100 | 31億8864万 | +7.24% |
| 03/26 | 1,030 | 1,060 | 995 | 999 | -3.01% | 30,200 | 31億1688万 | +5.16% |
| 03/25 | 1,024 | 1,065 | 1,012 | 1,030 | +2.49% | 81,400 | 32億1360万 | +8.65% |
| 03/24 | 930 | 1,044 | 930 | 1,005 | +12.42% | 298,400 | 31億3560万 | +6.35% |
| 03/23 | 956 | 968 | 890 | 894 | -10.51% | 91,300 | 27億8928万 | -5.1% |
| 03/19 | 1,110 | 1,110 | 988 | 999 | -10.96% | 106,200 | 31億1688万 | +5.6% |
| 03/18 | 1,183 | 1,195 | 1,071 | 1,122 | -1.58% | 166,000 | 35億64万 | +18.48% |
| 03/17 | 1,150 | 1,189 | 1,100 | 1,140 | -1.38% | 221,500 | 35億5680万 | +21.02% |
| 03/16 | 1,011 | 1,256 | 1,003 | 1,156 | +11.05% | 1,034,500 | 36億672万 | +23.37% |
| 03/13 | 1,120 | 1,262 | 1,010 | 1,041 | -1.33% | 996,100 | 32億4792万 | +11.82% |
| 03/12 | （IR情報）11:00 当社とソフトバンクロボティクスが合弁会社「AI Remote Security」を通じて、AIロボット遠隔警備サービス提供へ |
| 03/12 | 919 | 1,055 | 884 | 1,055 | +16.57% | 1,297,000 | 32億9160万 | +13.56% |
| 03/11 | 905 | 952 | 903 | 905 | +0.78% | 44,500 | 28億2360万 | -2.48% |
| 03/10 | 851 | 903 | 851 | 898 | +6.27% | 11,800 | 28億176万 | -3.54% |
| 03/09 | 837 | 865 | 832 | 845 | -4.2% | 23,000 | 26億3640万 | -9.63% |
| 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 | （空売り報告）Barclays Capital Securities Ltd 30,500株（0.97%）-0.11% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 54,900株（1.75%）+0.19% |
| 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 | （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% |
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。
