| 2026 |
| 10/23 | 638 | 640 | 629 | 635 | -0.47% | 13,772,800 | - | -4.51% |
| 10/22 | 641 | 651 | 635 | 638 | -1.39% | 11,584,400 | - | -4.63% |
| 10/21 | 640 | 653 | 634 | 647 | +1.73% | 12,758,800 | - | -3.72% |
| 10/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,199,903株（0.78%）-0.23% |
| 10/20 | 638 | 641 | 632 | 636 | -0.63% | 14,943,800 | - | -5.78% |
| 10/20 | （空売り報告）モルガン・スタンレーMUFG証券 14,868,572株（0.68%）-0.07% |
| 10/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,146,343株（1.01%）-0.3% |
| 10/19 | 640 | 652 | 633 | 640 | -0.62% | 17,588,900 | - | -5.74% |
| 10/19 | （空売り報告）JPM Securities Japan Co Ltd. 8,221,285株（0.37%）-0.17%義務消失 |
| 10/19 | （空売り報告）UBS AG 10,723,920株（0.49%）-0.01%義務消失 |
| 10/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 28,616,720株（1.31%）+0.3% |
| 10/16 | 622 | 648 | 622 | 644 | +5.4% | 29,048,800 | - | -5.71% |
| 10/16 | （空売り報告）JPM Securities Japan Co Ltd. 11,944,051株（0.54%）再IN |
| 10/16 | （空売り報告）UBS AG 10,962,120株（0.5%）-0.15% |
| 10/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,147,460株（1.01%）+0.32% |
| 10/15 | （IR情報）17:00 当社子会社の執行役員及び従業員に対するストックオプション(新株予約権)の付与について |
| 10/15 | 620 | 623 | 607 | 611 | -2.86% | 31,668,100 | - | -10.93% |
| 10/15 | （空売り報告）JPM Securities Japan Co Ltd. 10,811,274株（0.49%）-0.06%義務消失 |
| 10/15 | （空売り報告）UBS AG 14,375,926株（0.65%）+0.06% |
| 10/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,277,675株（0.69%）再IN |
| 10/14 | 640 | 642 | 628 | 629 | -0.94% | 17,056,200 | - | -9.1% |
| 10/14 | （空売り報告）UBS AG 13,086,749株（0.59%）-0.02% |
| 10/13 | 651 | 658 | 633 | 635 | -3.79% | 25,166,300 | - | -8.76% |
| 10/13 | （空売り報告）JPM Securities Japan Co Ltd. 12,030,398株（0.55%）-0.08% |
| 10/13 | （空売り報告）UBS AG 13,440,347株（0.61%）+0.04% |
| 10/09 | 649 | 662 | 649 | 660 | +1.54% | 17,665,200 | - | -5.71% |
| 10/09 | （空売り報告）モルガン・スタンレーMUFG証券 16,503,163株（0.75%）+0.06% |
| 10/08 | 645 | 656 | 635 | 650 | +1.56% | 25,020,600 | - | -7.67% |
| 10/08 | （空売り報告）JPM Securities Japan Co Ltd. 13,927,591株（0.63%）+0.13% |
| 10/08 | （空売り報告）Barclays Capital Securities Ltd 9,913,056株（0.45%）-0.09%義務消失 |
| 10/07 | 660 | 666 | 634 | 640 | -4.05% | 47,304,000 | - | -9.73% |
| 10/07 | （空売り報告）JPM Securities Japan Co Ltd. 11,119,761株（0.5%）再IN |
| 10/07 | （空売り報告）UBS AG 12,455,032株（0.57%）新規 |
| 10/07 | （空売り報告）Barclays Capital Securities Ltd 11,864,156株（0.54%）再IN |
| 10/06 | 662 | 669 | 657 | 667 | +1.21% | 23,985,300 | - | -6.71% |
| 10/06 | （空売り報告）三菱UFJモルガン・スタンレー証券 6,956,616株（0.31%）-0.19%義務消失 |
| 10/06 | （空売り報告）モルガン・スタンレーMUFG証券 15,182,098株（0.69%）-0.02% |
| 10/05 | 659 | 669 | 658 | 659 | -0.45% | 17,315,100 | - | -8.47% |
| 10/02 | 673 | 675 | 657 | 662 | -2.93% | 27,900,200 | - | -8.56% |
| 10/02 | （空売り報告）三菱UFJモルガン・スタンレー証券 10,943,016株（0.5%）-0.25% |
| 10/01 | （IR情報）16:15 フィンテック事業再編の効力発生及び法人所得税費用の計上に関するお知らせ |
| 10/01 | 688 | 692 | 671 | 682 | -1.16% | 21,245,900 | - | -6.32% |
| 10/01 | （空売り報告）モルガン・スタンレーMUFG証券 15,685,418株（0.71%）+0.04% |
| 09/30 | 677 | 696 | 674 | 690 | +2.07% | 24,142,000 | - | -5.74% |
| 09/29 | 683 | 686 | 676 | 676 | -1.74% | 20,067,900 | - | -8.15% |
| 09/29 | （空売り報告）モルガン・スタンレーMUFG証券 14,814,440株（0.67%）-0.15% |
| 09/28 | 680 | 691 | 677 | 688 | +1.18% | 22,641,300 | - | -7.03% |
| 09/25 | 690 | 693 | 678 | 680 | -1.73% | 32,863,300 | - | -8.48% |
| 09/25 | （空売り報告）モルガン・スタンレーMUFG証券 18,097,721株（0.82%）+0.09% |
| 09/24 | 708 | 711 | 692 | 692 | -2.26% | 24,744,000 | - | -7.24% |
| 09/18 | 718 | 718 | 707 | 708 | -0.84% | 17,981,800 | - | -5.6% |
| 09/18 | （空売り報告）モルガン・スタンレーMUFG証券 15,976,119株（0.73%）+0.09% |
| 09/17 | 715 | 723 | 713 | 714 | -0.14% | 11,142,600 | - | -5.05% |
| 09/16 | 728 | 729 | 714 | 715 | -2.59% | 13,189,000 | - | -5.17% |
| 09/15 | 740 | 742 | 731 | 734 | 0% | 10,169,400 | - | -2.78% |
| 09/14 | 721 | 736 | 720 | 734 | +2.51% | 13,448,900 | - | -3.42% |
| 09/14 | （空売り報告）モルガン・スタンレーMUFG証券 14,039,093株（0.64%）再IN |
| 09/11 | 712 | 722 | 712 | 716 | -1.1% | 12,169,700 | - | -6.53% |
| 09/10 | 720 | 725 | 711 | 724 | +0.84% | 14,147,900 | - | -6.22% |
| 09/09 | 730 | 732 | 714 | 718 | -2.45% | 17,302,000 | - | -7.59% |
| 09/08 | 751 | 751 | 732 | 736 | -0.81% | 12,107,900 | - | -5.76% |
| 09/07 | 755 | 759 | 741 | 742 | -1.59% | 12,052,600 | - | -5.48% |
| 09/07 | （空売り報告）三菱UFJモルガン・スタンレー証券 16,455,616株（0.75%）再IN |
| 09/07 | （空売り報告）モルガン・スタンレーMUFG証券 5,602,103株（0.25%）-0.35%義務消失 |
| 09/04 | 743 | 758 | 740 | 754 | +2.59% | 21,566,900 | - | -4.44% |
| 09/03 | 722 | 740 | 721 | 735 | +1.1% | 15,922,600 | - | -7.31% |
| 09/02 | 750 | 753 | 727 | 727 | -3.84% | 23,701,300 | - | -8.78% |
| 09/01 | 770 | 774 | 756 | 756 | -2.58% | 23,340,100 | - | -5.62% |
| 09/01 | （空売り報告）モルガン・スタンレーMUFG証券 13,134,806株（0.6%）+0.04% |
| 08/31 | 780 | 789 | 776 | 776 | -2.02% | 15,149,800 | - | -3.36% |
| 08/31 | （空売り報告）モルガン・スタンレーMUFG証券 12,381,882株（0.56%）再IN |
| 08/28 | 777 | 795 | 776 | 792 | +1.8% | 15,917,700 | - | -1.49% |
| 08/27 | 779 | 791 | 772 | 778 | +0.65% | 12,980,500 | - | -3.23% |
| 08/26 | 765 | 783 | 765 | 773 | +0.52% | 14,024,500 | - | -3.86% |
| 08/25 | 772 | 773 | 759 | 769 | -0.26% | 11,187,300 | - | -4.59% |
| 08/24 | 781 | 789 | 769 | 771 | -1.28% | 15,356,300 | - | -4.46% |
| 08/24 | （空売り報告）モルガン・スタンレーMUFG証券 8,107,558株（0.37%）-0.15%義務消失 |
| 08/21 | 775 | 781 | 770 | 781 | 0% | 14,650,400 | - | -3.34% |
| 08/20 | 771 | 785 | 764 | 781 | +3.17% | 16,560,100 | - | -3.46% |
| 08/19 | 764 | 767 | 747 | 757 | -2.07% | 18,671,000 | - | -6.54% |
| 08/18 | 788 | 801 | 773 | 773 | -0.51% | 24,378,100 | - | -4.8% |
| 08/17 | 758 | 790 | 754 | 777 | +1.7% | 25,912,200 | - | -4.43% |
| 08/14 | 759 | 780 | 756 | 764 | +0.39% | 25,883,100 | - | -6.14% |
| 08/13 | 745 | 764 | 744 | 761 | +2.15% | 32,366,600 | - | -6.74% |
| 08/13 | （空売り報告）モルガン・スタンレーMUFG証券 11,396,964株（0.52%）再IN |
| 08/12 | 849 | 850 | 745 | 745 | -13.77% | 67,917,500 | - | -8.81% |
| 08/10 | （IR情報）15:30 減損損失等の計上についてのお知らせ |
| 08/10 | （IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 08/10 | 865 | 874 | 855 | 864 | -2.59% | 18,002,100 | - | +5.62% |
| 08/07 | 865 | 887 | 859 | 887 | +3.14% | 15,789,900 | - | +8.97% |
| 08/06 | 849 | 860 | 847 | 860 | +2.38% | 14,298,800 | - | +6.3% |
| 08/05 | 831 | 843 | 826 | 840 | +0.96% | 8,758,300 | - | +4.48% |
| 08/04 | 848 | 851 | 832 | 832 | -1.19% | 10,915,100 | - | +4% |
| 08/03 | 825 | 842 | 812 | 842 | +0.96% | 12,207,900 | - | +5.91% |
| 07/31 | 826 | 837 | 820 | 834 | -0.48% | 16,198,500 | - | +5.7% |
| 07/30 | （IR情報）16:00 連結子会社(楽天証券株式会社)の決算について |
| 07/30 | 833 | 844 | 823 | 838 | -0.24% | 9,972,200 | - | +6.89% |
| 07/29 | 837 | 844 | 818 | 840 | +0.96% | 12,566,100 | - | +7.97% |
| 07/28 | 820 | 834 | 808 | 832 | +2.09% | 12,941,600 | - | +7.77% |
| 07/27 | 790 | 819 | 790 | 815 | +3.69% | 16,073,500 | - | +6.12% |
| 07/24 | 783 | 792 | 780 | 786 | -1.5% | 9,816,400 | - | +2.88% |
| 07/23 | 792 | 801 | 787 | 798 | +1.01% | 8,536,400 | - | +4.59% |
| 07/22 | 795 | 797 | 780 | 790 | -1.5% | 10,134,800 | - | +3.81% |
| 07/21 | 810 | 817 | 797 | 802 | +0.38% | 11,153,000 | - | +5.67% |
| 07/17 | 810 | 820 | 793 | 799 | -1.24% | 13,578,200 | - | +5.55% |
| 07/16 | （IR情報）17:00 当社子会社取締役並びに当社及び当社子会社の執行役員及び従業員に対するストックオプション(新株予約権)の付与について |
| 07/16 | 818 | 828 | 805 | 809 | -0.12% | 12,363,800 | - | +7.29% |
| 07/15 | 804 | 822 | 800 | 810 | +0.75% | 11,888,300 | - | +7.71% |
| 07/14 | 777 | 813 | 775 | 804 | +0.75% | 15,567,800 | - | +7.49% |
| 07/13 | 810 | 811 | 788 | 798 | -0.62% | 12,239,600 | - | +7.11% |
| 07/10 | 806 | 815 | 797 | 803 | -0.5% | 14,072,600 | - | +8.08% |
| 07/09 | 794 | 816 | 785 | 807 | +0.5% | 15,671,500 | - | +8.91% |
| 07/08 | 786 | 813 | 777 | 803 | +1.39% | 21,802,100 | - | +8.51% |
| 07/07 | 779 | 795 | 770 | 792 | +1.93% | 17,912,000 | - | +7.17% |
| 07/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 4,866,016株（0.22%）-0.28%義務消失 |
| 07/06 | 763 | 780 | 757 | 777 | +1.7% | 11,591,000 | - | +5.14% |
| 07/06 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 11,055,273株（0.5%）-0.18% |
| 07/03 | 740 | 764 | 739 | 764 | +2.96% | 13,668,300 | - | +3.52% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,904,467株（0.68%）-0.08% |
| 07/02 | 740 | 751 | 735 | 742 | +1.5% | 10,821,500 | - | +0.54% |
| 07/01 | 755 | 766 | 724 | 731 | -2.92% | 19,392,800 | - | -0.95% |
| 06/30 | 744 | 771 | 737 | 753 | +5.31% | 35,920,500 | - | +2.03% |
| 06/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,594,096株（0.76%）-0.27% |
| 06/29 | 711 | 722 | 707 | 715 | +3.62% | 14,303,100 | - | -3.12% |
| 06/26 | 695 | 703 | 686 | 690 | -1.29% | 15,121,400 | - | -6.76% |
| 06/25 | 706 | 708 | 697 | 699 | +0.14% | 9,698,200 | - | -6.05% |
| 06/24 | 695 | 707 | 686 | 698 | +1.01% | 14,453,100 | - | -6.43% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 22,563,365株（1.03%）+0.05% |
| 06/23 | 711 | 712 | 691 | 691 | -3.63% | 19,401,700 | - | -7.74% |
| 06/22 | 720 | 729 | 713 | 717 | -0.83% | 11,497,600 | - | -4.78% |
| 06/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 21,528,660株（0.98%）-0.07% |
| 06/19 | 750 | 750 | 714 | 723 | -3.6% | 23,907,000 | - | -4.24% |
| 06/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 23,096,400株（1.05%）+0.32% |
| 06/18 | 748 | 756 | 743 | 750 | -0.27% | 9,963,800 | - | -0.92% |
| 06/17 | 754 | 758 | 748 | 752 | +0.4% | 11,784,200 | - | -0.79% |
| 06/16 | 738 | 749 | 727 | 749 | +1.22% | 12,753,000 | - | -1.19% |
| 06/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 16,004,299株（0.73%）+0.05% |
| 06/15 | 746 | 754 | 731 | 740 | 0% | 13,453,700 | - | -2.5% |
| 06/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 14,936,918株（0.68%）-0.03% |
| 06/12 | 748 | 748 | 732 | 740 | 0% | 13,191,200 | - | -2.63% |
| 06/11 | 732 | 743 | 723 | 740 | +2.35% | 15,455,200 | - | -2.63% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 15,483,495株（0.71%）+0.1% |
| 06/10 | 734 | 735 | 717 | 723 | -2.17% | 17,241,900 | - | -4.87% |
| 06/09 | 749 | 750 | 734 | 739 | -0.27% | 12,806,100 | - | -3.02% |
| 06/08 | 750 | 760 | 735 | 741 | -2.24% | 16,614,300 | - | -2.88% |
| 06/05 | 776 | 785 | 751 | 758 | -1.17% | 13,898,100 | - | -0.79% |
| 06/04 | 781 | 783 | 762 | 767 | -3.28% | 14,832,700 | - | +0.39% |
| 06/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,382,301株（0.61%）+0.02% |
| 06/03 | 780 | 802 | 767 | 793 | +1.67% | 15,537,200 | - | +3.66% |
| 06/02 | 760 | 783 | 758 | 780 | +2.09% | 16,148,700 | - | +1.96% |
| 06/01 | 752 | 772 | 747 | 764 | +2.55% | 17,596,200 | - | -0.13% |
| 05/29 | 744 | 751 | 736 | 745 | +0.13% | 22,941,900 | - | -2.87% |
| 05/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 13,041,317株（0.59%）再IN |
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。
