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
09/10	1,117	1,125	1,096	1,106	-1.07%	119,800	124億45万	-4.82%
09/09	1,136	1,151	1,111	1,118	-2.02%	187,300	125億3500万	-3.95%
09/08	1,191	1,198	1,134	1,141	-4.28%	317,500	127億9287万	-1.89%
09/08	（空売り報告）Nomura International plc 264,882株（2.36%）-0.11%
09/08	（空売り報告）Barclays Capital Securities Ltd 76,541株（0.68%）再IN
09/07	1,203	1,248	1,184	1,192	-0.75%	490,200	133億6469万	+2.67%
09/07	（空売り報告）モルガン・スタンレーMUFG証券 273,149株（2.43%）+0.07%
09/04	1,268	1,298	1,187	1,201	-6.75%	1,851,500	134億6559万	+3.71%
09/04	（空売り報告）Nomura International plc 277,800株（2.47%）+0.64%
09/04	（空売り報告）モルガン・スタンレーMUFG証券 265,649株（2.36%）+0.88%
09/03	1,215	1,474	1,207	1,288	+7.07%	10,505,800	144億4104万	+11.61%
09/03	（空売り報告）Nomura International plc 205,353株（1.83%）+0.66%
09/03	（空売り報告）モルガン・スタンレーMUFG証券 166,649株（1.48%）+0.44%
09/03	（空売り報告）Barclays Capital Securities Ltd 54,741株（0.48%）-0.21%義務消失
09/02	1,190	1,229	1,178	1,203	-0.33%	189,400	134億8802万	+4.97%
09/02	（空売り報告）モルガン・スタンレーMUFG証券 116,749株（1.04%）+0.1%
09/02	（空売り報告）Barclays Capital Securities Ltd 77,541株（0.69%）-0.02%
09/01	1,185	1,216	1,170	1,207	-1.87%	323,000	135億3287万	+5.78%
09/01	（空売り報告）Nomura International plc 131,506株（1.17%）-0.07%
09/01	（空売り報告）モルガン・スタンレーMUFG証券 105,649株（0.94%）+0.2%
09/01	（空売り報告）Barclays Capital Securities Ltd 80,641株（0.71%）-0.13%
08/31	1,250	1,339	1,195	1,230	+2.5%	1,321,400	137億9074万	+8.18%
08/31	（空売り報告）Nomura International plc 139,320株（1.24%）再IN
08/31	（空売り報告）モルガン・スタンレーMUFG証券 83,949株（0.74%）+0.12%
08/31	（空売り報告）Barclays Capital Securities Ltd 94,541株（0.84%）+0.15%
08/28	1,192	1,254	1,185	1,200	+2.04%	266,900	134億5438万	+5.91%
08/28	（空売り報告）モルガン・スタンレーMUFG証券 69,749株（0.62%）+0.12%
08/27	1,179	1,188	1,169	1,176	-0.25%	18,600	131億8529万	+4.07%
08/26	1,181	1,183	1,169	1,179	-0.17%	41,200	132億1893万	+4.43%
08/26	（空売り報告）モルガン・スタンレーMUFG証券 56,149株（0.5%）再IN
08/25	1,181	1,181	1,156	1,181	-0.34%	25,500	132億4135万	+4.79%
08/25	（空売り報告）Barclays Capital Securities Ltd 77,841株（0.69%）-0.08%
08/24	1,199	1,199	1,181	1,185	-1.17%	32,100	132億8620万	+5.43%
08/24	（空売り報告）Barclays Capital Securities Ltd 86,741株（0.77%）-0.08%
08/21	1,199	1,202	1,175	1,199	-0.91%	31,700	134億4317万	+6.96%
08/20	1,149	1,212	1,140	1,210	+7.08%	97,700	135億6650万	+8.13%
08/20	（空売り報告）Barclays Capital Securities Ltd 95,741株（0.85%）-0.24%
08/19	1,148	1,148	1,126	1,130	-3.5%	35,100	126億6954万	+1.35%
08/18	1,150	1,174	1,147	1,171	+0.69%	36,300	131億2923万	+4.93%
08/18	（空売り報告）Barclays Capital Securities Ltd 122,641株（1.09%）-0.13%
08/17	1,105	1,174	1,105	1,163	+5.25%	68,400	130億3954万	+4.21%
08/17	（空売り報告）Barclays Capital Securities Ltd 137,141株（1.22%）-0.17%
08/14	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
08/14	1,088	1,115	1,087	1,105	+0.55%	23,200	123億8924万	-0.9%
08/14	（空売り報告）Barclays Capital Securities Ltd 156,241株（1.39%）-0.07%
08/13	1,085	1,102	1,084	1,099	+1.29%	22,700	123億2197万	-1.61%
08/13	（空売り報告）Barclays Capital Securities Ltd 163,941株（1.46%）-0.13%
08/12	1,104	1,104	1,085	1,085	-0.91%	36,900	121億6500万	-3.13%
08/10	1,081	1,105	1,081	1,095	+1.3%	22,100	122億7712万	-2.67%
08/07	1,097	1,100	1,081	1,081	-1.55%	39,200	121億2016万	-4.25%
08/06	1,100	1,107	1,083	1,098	-4.85%	39,000	123億1076万	-3.09%
08/05	（IR情報）15:30 2027年3月期第1四半期決算説明資料
08/05	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	1,118	1,163	1,111	1,154	+4.62%	66,200	129億3863万	+1.58%
08/04	1,100	1,120	1,100	1,103	+0.18%	21,400	123億6682万	-2.82%
08/04	（空売り報告）Barclays Capital Securities Ltd 179,141株（1.59%）-0.02%
08/03	1,101	1,113	1,085	1,101	0%	35,300	123億4439万	-3%
07/31	1,114	1,116	1,100	1,101	-0.72%	23,300	123億4439万	-3%
07/30	1,071	1,122	1,065	1,109	+3.26%	45,400	124億3409万	-2.55%
07/29	1,080	1,087	1,051	1,074	-0.56%	90,600	120億4167万	-5.71%
07/28	1,108	1,109	1,080	1,080	-4.17%	75,400	121億894万	-5.43%
07/27	1,120	1,133	1,109	1,127	+0.81%	26,300	126億3591万	-1.66%
07/24	1,127	1,129	1,113	1,118	-1.32%	20,900	125億3500万	-2.61%
07/24	（空売り報告）Barclays Capital Securities Ltd 181,341株（1.61%）+0.02%
07/23	1,142	1,158	1,133	1,133	-1.13%	20,600	127億318万	-1.48%
07/23	（空売り報告）Barclays Capital Securities Ltd 178,741株（1.59%）-0.08%
07/22	1,134	1,157	1,126	1,146	+1.69%	36,800	128億4893万	-0.43%
07/21	1,108	1,138	1,097	1,127	+2.83%	23,000	126億3591万	-2%
07/17	1,121	1,130	1,087	1,096	-2.66%	50,600	122億8833万	-4.78%
07/16	（IR情報）15:30 取締役及び従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
07/16	1,130	1,139	1,122	1,126	-1.23%	26,900	126億2469万	-2.34%
07/16	（空売り報告）Barclays Capital Securities Ltd 187,341株（1.67%）+0.17%
07/15	1,135	1,153	1,125	1,140	+1.33%	39,000	127億8166万	-1.21%
07/14	1,141	1,148	1,123	1,125	-1.4%	32,000	126億1348万	-2.68%
07/14	（空売り報告）Barclays Capital Securities Ltd 169,241株（1.5%）+0.01%
07/13	1,171	1,184	1,141	1,141	-2.65%	34,500	127億9287万	-1.64%
07/10	1,169	1,191	1,160	1,172	+2.9%	52,400	131億4045万	+1.03%
07/09	1,165	1,181	1,120	1,139	-1.81%	74,500	127億7045万	-1.98%
07/09	（空売り報告）Barclays Capital Securities Ltd 167,441株（1.49%）-0.11%
07/08	1,180	1,203	1,160	1,160	-1.53%	36,300	130億590万	-0.43%
07/07	1,201	1,209	1,178	1,178	-1.42%	33,700	132億772万	+0.94%
07/06	1,220	1,237	1,195	1,195	-1.16%	58,200	133億9832万	+2.66%
07/03	1,178	1,225	1,157	1,209	+2.63%	79,600	135億5529万	+4.04%
07/03	（空売り報告）Barclays Capital Securities Ltd 179,841株（1.6%）+0.1%
07/02	1,161	1,193	1,141	1,178	+0.26%	29,600	132億772万	+1.38%
07/01	1,140	1,187	1,135	1,175	+3.8%	62,700	131億7408万	+1.29%
06/30	1,130	1,137	1,110	1,132	+3.66%	30,500	126億9197万	-2.25%
06/29	1,110	1,130	1,088	1,092	-1.44%	45,700	122億4349万	-5.62%
06/26	1,152	1,152	1,107	1,108	-4.32%	46,100	124億2288万	-4.15%
06/25	1,153	1,175	1,150	1,158	+2.03%	20,700	129億8348万	+0.26%
06/24	1,152	1,162	1,131	1,135	-1.48%	21,700	127億2560万	-1.39%
06/23	1,193	1,198	1,152	1,152	-3.27%	42,700	129億1621万	+0.44%
06/22	1,209	1,228	1,191	1,191	+0.76%	47,700	133億5347万	+4.11%
06/22	（空売り報告）Barclays Capital Securities Ltd 168,341株（1.5%）+0.08%
06/19	1,161	1,185	1,161	1,182	+2.34%	42,500	132億5257万	+3.59%
06/18	1,165	1,172	1,155	1,155	-0.26%	23,300	129億4984万	+1.67%
06/17	1,134	1,166	1,126	1,158	+2.12%	24,100	129億8348万	+2.39%
06/16	1,139	1,154	1,122	1,134	-0.96%	33,500	127億1439万	+0.8%
06/15	1,159	1,165	1,130	1,145	-0.87%	64,600	128億3772万	+2.14%
06/12	1,139	1,163	1,128	1,155	+2.12%	71,200	129億4984万	+3.22%
06/11	1,150	1,150	1,112	1,131	-4.8%	62,900	126億8075万	+1.07%
06/11	（空売り報告）Nomura International plc 51,023株（0.45%）-0.05%義務消失
06/11	（空売り報告）Barclays Capital Securities Ltd 159,941株（1.42%）+0.04%
06/10	1,310	1,340	1,160	1,188	-4.27%	382,300	133億1984万	+6.07%
06/10	（空売り報告）Nomura International plc 56,984株（0.5%）再IN
06/10	（空売り報告）Barclays Capital Securities Ltd 155,341株（1.38%）+0.1%
06/09	1,154	1,266	1,131	1,241	+9.15%	537,300	139億1407万	+10.9%
06/09	（空売り報告）Barclays Capital Securities Ltd 144,441株（1.28%）-0.1%
06/08	1,158	1,168	1,126	1,137	-6.57%	47,300	127億4803万	+1.97%
06/08	（空売り報告）Barclays Capital Securities Ltd 155,741株（1.38%）+0.12%
06/05	1,227	1,235	1,202	1,217	-0.16%	24,000	136億4499万	+9.05%
06/04	1,194	1,227	1,177	1,219	+1.75%	37,900	136億6741万	+9.43%
06/03	1,125	1,224	1,125	1,198	+6.49%	90,100	134億3196万	+7.83%
06/03	（空売り報告）Barclays Capital Securities Ltd 141,741株（1.26%）-0.1%
06/02	1,135	1,135	1,100	1,125	-1.66%	32,100	126億1348万	+1.35%
06/02	（空売り報告）Barclays Capital Securities Ltd 153,441株（1.36%）+0.24%
06/01	1,193	1,193	1,135	1,144	-3.87%	56,100	128億2651万	+2.97%
05/29	1,149	1,231	1,136	1,190	+4.94%	148,000	133億4226万	+7.01%
05/29	（空売り報告）Barclays Capital Securities Ltd 125,641株（1.12%）-0.26%
05/28	1,112	1,136	1,094	1,134	+0.71%	37,300	127億1439万	+2.16%
05/27	1,115	1,130	1,107	1,126	+1.35%	45,800	126億2469万	+1.44%
05/27	（空売り報告）Barclays Capital Securities Ltd 155,041株（1.38%）-0.06%
05/26	1,074	1,115	1,070	1,111	+4.22%	40,900	124億5651万	0%
05/26	（空売り報告）Barclays Capital Securities Ltd 161,541株（1.44%）+0.06%
05/25	1,080	1,104	1,066	1,066	-1.02%	23,900	119億5198万	-4.14%
05/22	1,070	1,078	1,065	1,077	+0.65%	12,600	120億7531万	-3.41%
05/21	1,042	1,075	1,040	1,070	+3.98%	29,300	119億9682万	-4.21%
05/20	1,070	1,070	1,019	1,029	-4.63%	62,000	115億3713万	-8.13%
05/19	1,117	1,168	1,076	1,079	-3.32%	120,000	120億9773万	-4.09%
05/18	1,055	1,133	1,045	1,116	+5.48%	116,500	125億1257万	-1.06%
05/18	（空売り報告）Barclays Capital Securities Ltd 154,941株（1.38%）-0.12%
05/15	1,030	1,068	1,028	1,058	+3.12%	45,400	118億6228万	-6.21%
05/14	1,016	1,038	1,016	1,026	+0.98%	32,800	115億350万	-9.28%
05/14	（空売り報告）Barclays Capital Securities Ltd 168,241株（1.5%）+0.06%
05/13	1,014	1,039	1,010	1,016	+0.1%	56,100	113億9138万	-10.41%
05/12	1,116	1,116	1,014	1,015	-9.29%	140,900	113億8016万	-10.81%
05/12	（空売り報告）Barclays Capital Securities Ltd 161,641株（1.44%）+0.16%
05/11	（IR情報）15:30 当社の従業員に対する譲渡制限付株式制度の導入に関するお知らせ
05/11	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
05/11	（IR情報）15:30 2026年3月期決算説明資料
05/11	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/11	1,140	1,147	1,118	1,119	-2.44%	52,400	125億4621万	-2.01%
05/11	（空売り報告）Barclays Capital Securities Ltd 144,441株（1.28%）-0.12%
05/08	1,155	1,162	1,145	1,147	-0.69%	16,600	128億6015万	+0.61%
05/07	1,177	1,177	1,155	1,155	0%	23,100	129億4984万	+1.58%
05/07	（空売り報告）Citigroup Global Markets Limited 0株（0%）-1.09%義務消失
05/01	1,154	1,158	1,142	1,155	+0.09%	29,700	129億4984万	+1.67%
04/30	1,163	1,163	1,149	1,154	-1.03%	39,400	129億3863万	+1.58%
04/28	1,179	1,179	1,160	1,166	+0.09%	29,900	130億7317万	+2.64%
04/28	（空売り報告）Barclays Capital Securities Ltd 157,041株（1.4%）+0.09%
04/27	（IR情報）12:00 国産汎用ロボット開発コンペティション採択に関するお知らせ
04/27	1,144	1,210	1,138	1,165	+1.75%	103,600	130億6196万	+2.64%
04/24	1,149	1,159	1,141	1,145	-0.61%	27,800	128億3772万	+1.06%
04/23	1,166	1,170	1,143	1,152	-0.69%	18,300	129億1621万	+1.68%
04/23	（空売り報告）Barclays Capital Securities Ltd 147,641株（1.31%）+0.03%
04/22	1,163	1,170	1,152	1,160	0%	26,800	130億590万	+2.2%
04/21	1,152	1,165	1,150	1,160	+0.78%	38,100	130億590万	+2.2%
04/21	（空売り報告）Barclays Capital Securities Ltd 144,241株（1.28%）-0.02%
04/20	1,144	1,161	1,144	1,151	+0.7%	29,000	129億499万	+1.41%
04/17	1,137	1,147	1,132	1,143	0%	26,400	128億1530万	+0.7%
04/16	1,138	1,148	1,133	1,143	+1.06%	31,300	128億1530万	+0.62%
04/16	（空売り報告）Barclays Capital Securities Ltd 145,841株（1.3%）+0.01%
04/15	（空売り報告）Barclays Capital Securities Ltd 145,641株（1.29%）-0.02%
04/14	（空売り報告）Barclays Capital Securities Ltd 147,141株（1.31%）+0.02%

アクセル（6730）のイベントチャート

2026/04/16～2026/09/10

イベント情報＆株価推移

開示資料

決算

株式

チャート