日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	4,614	4,779	4,605	4,779	+3.15%	4,084,900	-	+4.8%
09/30	4,586	4,649	4,558	4,633	+2.32%	3,189,800	-	+1.45%
09/29	4,444	4,552	4,431	4,528	+1.68%	2,930,100	-	-1.16%
09/29	（空売り報告）Barclays Capital Securities Ltd 1,754,826株（0.65%）+0.1%
09/28	4,530	4,552	4,450	4,453	-0.6%	2,379,900	-	-3.22%
09/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,663,870株（0.99%）-0.09%
09/25	（5%ルール）みずほ信託銀行（0.23%）みずほ証券（1.39%）アセットマネジメントOne（1.97%）みずほ銀行（2.03%）
09/25	4,487	4,512	4,425	4,480	-0.6%	2,961,700	-	-3.03%
09/24	4,453	4,507	4,428	4,507	+2.83%	2,926,700	-	-3.01%
09/18	4,369	4,411	4,327	4,383	+1.95%	3,522,100	-	-6.47%
09/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,881,769株（1.08%）+0.21%
09/17	4,423	4,431	4,293	4,299	-1.4%	3,094,000	-	-9.07%
09/17	（空売り報告）Barclays Capital Securities Ltd 1,473,876株（0.55%）再IN
09/16	4,287	4,404	4,279	4,360	+1.49%	2,581,400	-	-8.69%
09/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,341,364株（0.87%）-0.12%
09/15	4,244	4,360	4,220	4,296	-0.07%	3,038,200	-	-10.85%
09/14	4,205	4,325	4,179	4,299	-0.05%	2,801,200	-	-11.58%
09/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,650,330株（0.99%）+0.1%
09/11	4,222	4,315	4,207	4,301	-2.96%	5,133,300	-	-12.22%
09/11	（空売り報告）Barclays Capital Securities Ltd 888,354株（0.33%）-0.23%義務消失
09/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,379,812株（0.89%）-0.03%
09/10	4,420	4,437	4,354	4,432	-1.58%	3,785,700	-	-10.25%
09/10	（空売り報告）野村證券 594,530株（0.22%）-0.31%義務消失
09/10	（空売り報告）Barclays Capital Securities Ltd 1,512,274株（0.56%）再IN
09/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,456,269株（0.92%）+0.1%
09/09	4,494	4,577	4,472	4,503	+1.05%	2,666,000	-	-9.51%
09/09	（空売り報告）Barclays Capital Securities Ltd 1,289,154株（0.48%）-0.13%義務消失
09/08	4,640	4,640	4,456	4,456	-4.4%	3,240,200	-	-10.92%
09/08	（空売り報告）Barclays Capital Securities Ltd 1,641,454株（0.61%）+0.05%
09/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,187,891株（0.82%）-0.28%
09/07	（5%ルール）みずほ信託銀行（0.23%）みずほ証券（0.27%）アセットマネジメントOne（2.12%）みずほ銀行（2.03%）
09/07	4,633	4,702	4,615	4,661	+1.99%	3,087,300	-	-7.17%
09/07	（空売り報告）モルガン・スタンレーMUFG証券 1,212,990株（0.45%）-0.15%義務消失
09/07	（空売り報告）Barclays Capital Securities Ltd 1,516,854株（0.56%）-0.08%
09/04	4,504	4,593	4,476	4,570	+1.56%	2,829,500	-	-9.13%
09/03	4,545	4,558	4,461	4,500	+0.56%	3,207,500	-	-10.5%
09/03	（空売り報告）Barclays Capital Securities Ltd 1,726,954株（0.64%）-0.06%
09/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,958,846株（1.1%）+0.21%
09/02	4,637	4,637	4,461	4,475	-4.79%	5,090,900	-	-11.09%
09/02	（空売り報告）モルガン・スタンレーMUFG証券 1,621,061株（0.6%）+0.04%
09/02	（空売り報告）Barclays Capital Securities Ltd 1,873,654株（0.7%）+0.08%
09/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,386,611株（0.89%）+0.18%
09/01	4,689	4,756	4,682	4,700	-1.67%	3,470,700	-	-6.82%
09/01	（空売り報告）Barclays Capital Securities Ltd 1,671,154株（0.62%）+0.09%
09/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,895,464株（0.71%）+0.07%
08/31	4,680	4,780	4,618	4,780	-0.64%	3,652,900	-	-5.66%
08/31	（空売り報告）Barclays Capital Securities Ltd 1,425,444株（0.53%）-0.12%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,727,164株（0.64%）+0.06%
08/28	4,845	4,889	4,773	4,811	-1.47%	4,947,900	-	-5.3%
08/28	（空売り報告）Barclays Capital Securities Ltd 1,739,744株（0.65%）+0.06%
08/27	5,067	5,086	4,864	4,883	-1.33%	5,381,800	-	-4.27%
08/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,564,104株（0.58%）-0.04%
08/26	4,945	4,980	4,877	4,949	-0.34%	2,549,600	-	-3.23%
08/26	（空売り報告）モルガン・スタンレーMUFG証券 1,510,014株（0.56%）再IN
08/26	（空売り報告）Barclays Capital Securities Ltd 1,575,744株（0.59%）再IN
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,665,873株（0.62%）+0.06%
08/25	4,900	4,966	4,853	4,966	+0.32%	2,606,200	-	-3.03%
08/25	（空売り報告）Barclays Capital Securities Ltd 1,328,444株（0.49%）-0.01%義務消失
08/24	4,987	5,060	4,924	4,950	-0.58%	2,682,300	-	-3.45%
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,509,493株（0.56%）-0.06%
08/21	4,926	5,017	4,886	4,979	-0.88%	3,093,500	-	-3.3%
08/21	（空売り報告）Barclays Capital Securities Ltd 1,355,544株（0.5%）再IN
08/20	4,999	5,092	4,934	5,023	+1.91%	3,572,300	-	-2.82%
08/19	4,899	5,046	4,871	4,929	-4.68%	4,745,700	-	-4.96%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,666,035株（0.62%）再IN
08/18	5,452	5,476	5,171	5,171	-5.5%	4,038,000	-	-1.09%
08/17	5,415	5,484	5,378	5,472	+0.75%	2,469,900	-	+3.25%
08/14	5,568	5,639	5,398	5,431	-0.89%	3,536,300	-	+1.46%
08/14	（空売り報告）Barclays Capital Securities Ltd 1,278,544株（0.47%）-0.16%義務消失
08/13	5,480	5,591	5,445	5,480	+0.48%	4,408,000	-	+1.44%
08/13	（空売り報告）Barclays Capital Securities Ltd 1,701,544株（0.63%）-0.59%
08/12	5,357	5,484	5,295	5,454	+1.66%	3,934,100	-	-0.07%
08/10	5,285	5,422	5,275	5,365	+1.88%	3,173,600	-	-3.12%
08/07	5,308	5,374	5,169	5,266	+0.21%	4,810,600	-	-6.35%
08/07	（空売り報告）モルガン・スタンレーMUFG証券 1,143,894株（0.42%）-0.36%義務消失
08/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,221,915株（0.45%）-0.05%義務消失
08/06	5,284	5,366	5,161	5,255	-2.36%	4,722,700	-	-7.64%
08/06	（空売り報告）Barclays Capital Securities Ltd 3,271,444株（1.22%）+0.04%
08/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,336,314株（0.5%）-0.1%
08/05	5,231	5,405	5,211	5,382	+4.85%	6,724,500	-	-6.76%
08/05	（空売り報告）モルガン・スタンレーMUFG証券 2,083,474株（0.78%）-0.02%
08/05	（空売り報告）Barclays Capital Securities Ltd 3,149,444株（1.18%）+0.1%
08/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,626,447株（0.6%）-0.18%
08/04	4,987	5,147	4,942	5,133	+4.01%	5,126,500	-	-12.06%
08/04	（空売り報告）Barclays Capital Securities Ltd 2,892,144株（1.08%）-0.11%
08/03	4,798	4,982	4,726	4,935	+1.4%	6,023,500	-	-16.47%
08/03	（空売り報告）モルガン・スタンレーMUFG証券 2,154,482株（0.8%）+0.06%
07/31	4,850	4,977	4,744	4,867	+7.11%	8,452,600	-	-18.65%
07/31	（空売り報告）モルガン・スタンレーMUFG証券 1,980,070株（0.74%）-0.08%
07/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,106,491株（0.78%）-0.07%
07/30	4,559	4,745	4,507	4,544	-1.84%	6,731,200	-	-25.23%
07/30	（空売り報告）野村證券 1,421,699株（0.53%）再IN
07/30	（空売り報告）Nomura International plc 143,541株（0.05%）-0.74%義務消失
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,280,963株（0.85%）+0.07%
07/29	4,826	4,890	4,465	4,629	-2.67%	8,862,900	-	-25.08%
07/29	（空売り報告）Nomura International plc 2,129,842株（0.79%）-0.03%
07/29	（空売り報告）モルガン・スタンレーMUFG証券 2,211,515株（0.82%）+0.08%
07/29	（空売り報告）Barclays Capital Securities Ltd 3,192,322株（1.19%）-0.12%
07/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,104,810株（0.78%）+0.19%
07/28	5,140	5,140	4,732	4,756	-9.53%	9,637,000	-	-24.27%
07/28	（空売り報告）Nomura International plc 2,206,327株（0.82%）+0.28%
07/28	（空売り報告）モルガン・スタンレーMUFG証券 1,992,243株（0.74%）+0.1%
07/28	（空売り報告）Barclays Capital Securities Ltd 3,495,722株（1.31%）+0.1%
07/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,578,037株（0.59%）再IN
07/27	5,222	5,307	5,171	5,257	+2.74%	7,074,600	-	-17.81%
07/27	（空売り報告）モルガン・スタンレーMUFG証券 1,720,430株（0.64%）+0.14%
07/27	（空売り報告）MERRILL LYNCH INTERNATIONAL 1,272,307株（0.47%）-0.04%義務消失
07/27	（空売り報告）Barclays Capital Securities Ltd 3,234,309株（1.21%）+0.09%
07/24	5,263	5,305	5,078	5,117	-4.09%	6,000,400	-	-20.91%
07/24	（空売り報告）Nomura International plc 1,447,473株（0.54%）再IN
07/24	（空売り報告）MERRILL LYNCH INTERNATIONAL 1,371,170株（0.51%）+0.01%
07/24	（空売り報告）Barclays Capital Securities Ltd 3,009,422株（1.12%）+0.09%
07/23	5,355	5,421	5,289	5,335	+2.34%	6,236,600	-	-18.62%
07/23	（空売り報告）モルガン・スタンレーMUFG証券 1,355,615株（0.5%）再IN
07/23	（空売り報告）MERRILL LYNCH INTERNATIONAL 1,344,753株（0.5%）-0.02%
07/22	5,294	5,375	5,152	5,213	+1.84%	9,465,700	-	-21.3%
07/22	（空売り報告）AQR Capital Management, LLC 1,206,200株（0.45%）再IN
07/22	（空売り報告）モルガン・スタンレーMUFG証券 1,237,094株（0.46%）-0.08%義務消失
07/22	（空売り報告）Barclays Capital Securities Ltd 2,761,822株（1.03%）-0.07%
07/21	5,097	5,150	4,926	5,119	+0.06%	8,574,900	-	-23.48%
07/21	（空売り報告）Nomura International plc 1,235,222株（0.46%）-0.13%義務消失
07/21	（空売り報告）モルガン・スタンレーMUFG証券 1,455,972株（0.54%）再IN
07/21	（空売り報告）MERRILL LYNCH INTERNATIONAL 1,403,785株（0.52%）再IN
07/17	5,273	5,306	4,900	5,116	-6.88%	12,549,600	-	-24.22%
07/17	（空売り報告）Nomura International plc 1,584,635株（0.59%）再IN
07/17	（空売り報告）モルガン・スタンレーMUFG証券 1,261,294株（0.47%）-0.13%義務消失
07/16	5,500	5,688	5,427	5,494	+0.07%	13,689,100	-	-19.21%
07/16	（空売り報告）モルガン・スタンレーMUFG証券 1,624,926株（0.6%）再IN
07/16	（空売り報告）Barclays Capital Securities Ltd 2,955,022株（1.1%）+0.19%
07/15	5,500	5,569	5,288	5,490	+0.99%	12,782,800	-	-19.51%
07/14	5,860	5,860	5,205	5,436	-8.98%	25,491,900	-	-20.54%
07/14	（空売り報告）Barclays Capital Securities Ltd 2,453,051株（0.91%）-0.09%
07/13	6,210	6,275	5,972	5,972	-14.34%	10,815,700	-	-13.19%
07/13	（空売り報告）Barclays Capital Securities Ltd 2,669,693株（1%）+0.08%
07/10	（IR情報）16:00 2027年2月期第1四半期決算短信〔IFRS〕(連結)
07/10	7,074	7,225	6,900	6,972	+2.29%	5,898,300	-	+1.09%
07/10	（空売り報告）Barclays Capital Securities Ltd 2,472,993株（0.92%）+0.05%
07/09	6,898	7,044	6,741	6,816	+2.71%	5,393,000	-	-1.12%
07/09	（空売り報告）AQR Capital Management, LLC 1,010,600株（0.37%）-0.13%義務消失
07/09	（空売り報告）Barclays Capital Securities Ltd 2,332,522株（0.87%）+0.08%
07/08	6,700	6,932	6,550	6,636	-3.83%	5,721,100	-	-3.8%
07/08	（空売り報告）Barclays Capital Securities Ltd 2,133,122株（0.79%）-0.09%
07/07	7,349	7,398	6,900	6,900	-7.37%	4,994,800	-	-0.26%
07/06	7,520	7,856	7,309	7,449	-0.4%	6,123,700	-	+7.85%
07/06	（空売り報告）Barclays Capital Securities Ltd 2,362,922株（0.88%）+0.28%
07/03	6,842	7,479	6,711	7,479	+7.74%	5,230,400	-	+8.47%
07/02	7,007	7,156	6,820	6,942	-4.93%	4,322,500	-	+0.84%
07/01	7,234	7,465	7,158	7,302	+3.91%	4,643,900	-	+5.95%
07/01	（空売り報告）Barclays Capital Securities Ltd 1,613,831株（0.6%）+0.07%
06/30	7,001	7,237	6,871	7,027	+1.81%	4,444,100	-	+2.08%
06/30	（空売り報告）Barclays Capital Securities Ltd 1,421,931株（0.53%）再IN
06/29	6,864	6,954	6,560	6,902	+1.35%	4,071,800	-	+0.1%
06/26	7,201	7,347	6,710	6,810	-5.72%	4,960,200	-	-1.56%
06/25	7,303	7,324	7,103	7,223	+2.15%	3,685,300	-	+4.27%
06/24	7,142	7,228	6,905	7,071	-1.19%	4,910,200	-	+2.39%
06/23	7,654	7,682	7,140	7,156	-6.52%	5,160,000	-	+4.21%
06/23	（空売り報告）Barclays Capital Securities Ltd 1,260,331株（0.47%）-0.05%義務消失
06/22	7,335	7,915	7,295	7,655	+7.39%	7,748,400	-	+12.01%
06/22	（空売り報告）Barclays Capital Securities Ltd 1,388,331株（0.52%）再IN
06/19	7,304	7,359	7,044	7,128	-1.72%	4,267,300	-	+4.9%
06/19	（空売り報告）Barclays Capital Securities Ltd 1,328,931株（0.49%）-0.01%義務消失
06/18	7,150	7,416	7,116	7,253	+2.94%	5,466,400	-	+6.83%
06/18	（空売り報告）Barclays Capital Securities Ltd 1,357,533株（0.5%）再IN
06/17	6,745	7,060	6,718	7,046	+2.94%	3,737,200	-	+3.94%
06/16	6,770	6,943	6,655	6,845	+2.85%	3,809,000	-	+1%
06/15	6,594	6,732	6,483	6,655	+5.05%	3,660,700	-	-1.87%
06/12	6,321	6,508	6,281	6,335	+5.3%	5,692,100	-	-6.55%
06/11	5,688	6,055	5,598	6,016	+0.47%	4,916,300	-	-11.27%
06/10	6,195	6,257	5,880	5,988	-6.36%	5,702,100	-	-11.66%
06/09	6,525	6,530	6,154	6,395	-0.47%	5,368,400	-	-5.39%
06/08	6,262	6,513	6,234	6,425	-6.37%	5,556,000	-	-4.45%
06/05	6,742	6,918	6,658	6,862	-1.15%	3,216,000	-	+2.68%
06/04	7,002	7,115	6,788	6,942	-2.94%	3,867,000	-	+4.75%
06/03	6,930	7,228	6,888	7,152	+8%	5,348,300	-	+9.11%
06/02	7,018	7,069	6,484	6,622	-7.25%	6,224,500	-	+2.27%
06/01	7,155	7,371	7,069	7,140	-0.94%	4,066,500	-	+11.15%
05/29	7,286	7,315	7,049	7,208	+1.01%	5,006,500	-	+13.35%
05/28	6,980	7,210	6,860	7,136	+0.41%	4,257,400	-	+13.5%
05/27	7,593	7,689	7,085	7,107	-2.55%	4,518,800	-	+14.46%
05/26	7,401	7,490	7,123	7,293	-2.51%	4,274,600	-	+18.86%
05/25	7,700	7,700	7,316	7,481	+6.08%	6,412,300	-	+23.53%
05/22	（IR情報）16:00 新長期経営計画「2035年ビジョン」および新中期経営計画「Dash 35」の策定について
05/22	6,851	7,092	6,740	7,052	+5.29%	5,793,800	-	+18.28%
05/21	6,276	6,709	6,229	6,698	+10.24%	6,346,300	-	+13.72%
05/20	6,238	6,310	6,025	6,076	-4.13%	5,051,900	-	+4.43%
05/19	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.21%）野村アセットマネジメント（8.23%）野村證券（0.31%）
05/19	6,639	6,739	6,309	6,338	-5.15%	5,789,600	-	+10%
05/18	7,009	7,076	6,643	6,682	-4.37%	5,649,200	-	+17.33%
05/15	7,133	7,395	6,895	6,987	-0.27%	6,836,600	-	+24.75%
05/14	7,261	7,578	6,977	7,006	+0.37%	7,171,200	-	+27.52%
05/13	6,812	7,028	6,712	6,980	+0.14%	4,650,800	-	+29.62%
05/12	6,854	7,030	6,686	6,970	+6.02%	7,924,400	-	+32.16%
05/11	6,390	6,625	6,240	6,574	+3.25%	6,630,500	-	+27.21%
05/08	5,997	6,424	5,951	6,367	+6.6%	6,573,200	-	+25.68%
05/07	（5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0%）野村アセットマネジメント（8.22%）野村證券（0.95%）

安川電機（6506）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート