| 2026 |
| 03/09 | 947 | 961 | 896 | 947 | -5.86% | 4,438,100 | 1284億9038万 | -8.85% |
| 03/06 | 980 | 1,025 | 979 | 1,006 | -0.4% | 3,237,400 | 1364億9558万 | -3.64% |
| 03/05 | 987 | 1,029 | 975 | 1,010 | +9.43% | 5,099,400 | 1370億3831万 | -3.26% |
| 03/04 | 996 | 1,022 | 909 | 923 | -9.51% | 7,686,400 | 1252億3402万 | -11.59% |
| 03/03 | 1,080 | 1,120 | 1,018 | 1,020 | -4.58% | 5,741,800 | 1383億9513万 | -2.49% |
| 03/02 | 1,008 | 1,089 | 1,002 | 1,069 | +1.81% | 5,168,700 | 1450億4352万 | +2.59% |
| 02/27 | 1,031 | 1,062 | 991 | 1,050 | +5.85% | 4,846,000 | 1424億6557万 | +1.25% |
| 02/26 | 963 | 1,006 | 952 | 992 | +4.64% | 4,404,700 | 1345億9604万 | -3.88% |
| 02/25 | 950 | 975 | 942 | 948 | -0.73% | 3,484,500 | 1286億2606万 | -8.14% |
| 02/24 | 1,030 | 1,044 | 943 | 955 | -6.28% | 6,169,000 | 1295億7583万 | -7.73% |
| 02/20 | 1,003 | 1,027 | 996 | 1,019 | +0.79% | 3,182,100 | 1382億4110万 | -1.45% |
| 02/19 | 1,021 | 1,043 | 1,004 | 1,011 | -2.32% | 3,558,200 | 1371億5579万 | -1.46% |
| 02/18 | 1,037 | 1,083 | 1,015 | 1,035 | +1.47% | 5,186,500 | 1404億1172万 | +1.77% |
| 02/17 | 1,045 | 1,050 | 996 | 1,020 | -3.41% | 5,009,200 | 1383億7677万 | +0.99% |
| 02/16 | 1,013 | 1,062 | 1,009 | 1,056 | +2.92% | 3,438,400 | 1432億6065万 | +5.6% |
| 02/13 | 1,032 | 1,066 | 1,000 | 1,026 | -1.82% | 5,550,400 | 1391億9075万 | +4.06% |
| 02/12 | 1,100 | 1,108 | 1,038 | 1,045 | -6.78% | 5,056,400 | 1417億6835万 | +7.4% |
| 02/10 | 1,101 | 1,133 | 1,086 | 1,121 | +1.91% | 6,142,600 | 1520億7878万 | +16.77% |
| 02/09 | 1,194 | 1,194 | 1,091 | 1,100 | -3.76% | 10,174,900 | 1492億2985万 | +16.65% |
| 02/06 | 1,034 | 1,146 | 993 | 1,143 | +10.01% | 8,875,900 | 1550億6338万 | +23.57% |
| 02/05 | 1,081 | 1,140 | 1,030 | 1,039 | -10.2% | 10,147,500 | 1409億5437万 | +14.68% |
| 02/04 | 1,109 | 1,169 | 1,087 | 1,157 | +4.05% | 6,905,600 | 1569億6266万 | +29.85% |
| 02/03 | 1,099 | 1,118 | 1,028 | 1,112 | +2.58% | 6,028,400 | 1508億5781万 | +27.67% |
| 02/02 | 1,105 | 1,140 | 1,076 | 1,084 | 0% | 8,401,300 | 1470億5923万 | +26.93% |
| 01/30 | 1,060 | 1,117 | 1,051 | 1,084 | -0.09% | 7,602,600 | 1470億5923万 | +29.51% |
| 01/29 | 12:00 日本連結子会社におけるJAXA宇宙戦略基金の交付決定に関するお知らせ |
| 01/29 | 1,035 | 1,098 | 1,015 | 1,085 | +7.75% | 11,549,700 | 1471億9489万 | +32.48% |
| 01/28 | 1,006 | 1,030 | 971 | 1,007 | +0.2% | 5,456,200 | 1366億1314万 | +25.88% |
| 01/27 | 965 | 1,011 | 950 | 1,005 | +5.13% | 5,824,000 | 1363億4181万 | +28.35% |
| 01/26 | 933 | 979 | 923 | 956 | +1.49% | 5,387,400 | 1296億9430万 | +24.64% |
| 01/23 | 915 | 975 | 911 | 942 | +2.28% | 6,034,900 | 1277億9501万 | +25.1% |
| 01/22 | 951 | 966 | 910 | 921 | -2.13% | 4,986,700 | 1249億4608万 | +24.29% |
| 01/21 | 916 | 972 | 910 | 941 | -3.59% | 7,863,200 | 1276億4580万 | +29.08% |
| 01/20 | 1,002 | 1,016 | 940 | 976 | -5.06% | 11,581,400 | 1323億9352万 | +36.12% |
| 01/19 | 905 | 1,070 | 882 | 1,028 | +10.66% | 20,724,400 | 1394億4727万 | +46.02% |
| 01/16 | 903 | 963 | 894 | 929 | +12.06% | 14,002,200 | 1260億1801万 | +34.83% |
| 01/15 | 784 | 835 | 783 | 829 | +4.41% | 4,413,000 | 1124億5310万 | +22.27% |
| 01/14 | 810 | 820 | 783 | 794 | -5.36% | 5,693,500 | 1077億538万 | +18.33% |
| 01/13 | 825 | 870 | 810 | 839 | +9.1% | 12,960,900 | 1138億959万 | +26.17% |
| 01/09 | 797 | 812 | 756 | 769 | +7.1% | 13,758,700 | 1043億1415万 | +17.05% |
| 01/08 | 16:30 米国連結子会社におけるNASAの新規調査案件採択に関するお知らせ |
| 01/08 | 704 | 728 | 697 | 718 | +2.13% | 2,108,500 | 973億9605万 | +10.12% |
| 01/07 | 739 | 744 | 695 | 703 | -3.3% | 3,139,500 | 953億6131万 | +8.15% |
| 01/06 | 712 | 732 | 702 | 727 | +5.21% | 4,098,900 | 986億1689万 | +11.85% |
| 01/05 | 12:00 日本連結子会社における軌道上での自国衛星の監視・防御技術に関する研究(把持機構)に係る防衛省との契約獲得に関するお知らせ |
| 01/05 | 674 | 707 | 670 | 691 | +5.02% | 3,627,800 | 937億3352万 | +6.47% |
| 2025 |
| 12/30 | 668 | 669 | 653 | 658 | -0.9% | 1,068,800 | 892億5710万 | +1.54% |
| 12/29 | 665 | 685 | 652 | 664 | +0.3% | 1,428,300 | 900億7100万 | +2.31% |
| 12/26 | 659 | 668 | 655 | 662 | +0.46% | 1,302,900 | 897億9970万 | +2% |
| 12/25 | 677 | 677 | 652 | 659 | -2.66% | 1,863,900 | 893億9275万 | +1.38% |
| 12/24 | 660 | 692 | 656 | 677 | +4.15% | 3,038,000 | 918億3444万 | +3.99% |
| 12/24 | 8:00 英国連結子会社における欧州宇宙機関の軌道上改修・アップグレードサービスに関する調査案件受注のお知らせ |
| 12/23 | 638 | 669 | 636 | 650 | +0.62% | 2,384,600 | 881億7191万 | -0.15% |
| 12/22 | 629 | 649 | 626 | 646 | +5.04% | 2,731,500 | 876億179万 | -1.07% |
| 12/19 | 590 | 623 | 585 | 615 | +5.31% | 2,041,600 | 833億9799万 | -6.25% |
| 12/18 | 582 | 587 | 575 | 584 | -1.35% | 1,872,400 | 791億9419万 | -11.65% |
| 12/17 | 606 | 609 | 580 | 592 | -2.15% | 3,343,000 | 802億7904万 | -11.38% |
| 12/16 | 630 | 632 | 604 | 605 | -4.87% | 2,768,200 | 820億4193万 | -10.37% |
| 12/15 | 616 | 638 | 612 | 636 | +0.32% | 2,827,600 | 862億4573万 | -6.61% |
| 12/12 | 16:00 2026年4月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 12/12 | 16:00 2026年4月期第2四半期決算説明資料 |
| 12/12 | 16:00 金融収益(為替差益)の計上に関するお知らせ |
| 12/12 | 640 | 645 | 631 | 634 | -1.55% | 2,138,200 | 859億7452万 | -7.45% |
| 12/11 | 656 | 658 | 640 | 644 | -0.31% | 1,689,300 | 873億3058万 | -6.53% |
| 12/10 | 646 | 653 | 641 | 646 | -0.15% | 1,187,800 | 876億179万 | -6.65% |
| 12/09 | 658 | 661 | 643 | 647 | -0.77% | 1,379,100 | 877億3740万 | -7.17% |
| 12/08 | 658 | 661 | 648 | 652 | -0.46% | 1,147,800 | 884億1543万 | -6.86% |
| 12/05 | 653 | 661 | 648 | 655 | +0.92% | 1,312,200 | 888億2225万 | -7.09% |
| 12/04 | 645 | 653 | 637 | 649 | +0.46% | 1,435,500 | 880億861万 | -8.33% |
| 12/03 | 653 | 660 | 645 | 646 | -0.62% | 1,666,700 | 876億179万 | -9.52% |
| 12/02 | 669 | 672 | 650 | 650 | -2.69% | 3,250,800 | 881億4422万 | -9.85% |
| 12/01 | 700 | 706 | 668 | 668 | -4.43% | 2,201,800 | 905億8514万 | -8.24% |
| 11/28 | 689 | 703 | 687 | 699 | +1.6% | 1,272,000 | 947億8894万 | -4.51% |
| 11/27 | 694 | 707 | 688 | 688 | +1.78% | 1,699,600 | 932億9727万 | -6.78% |
| 11/26 | 673 | 684 | 667 | 676 | +1.05% | 1,612,000 | 916億6999万 | -9.02% |
| 11/25 | 689 | 689 | 661 | 669 | -1.62% | 2,050,900 | 907億2074万 | -11.16% |
| 11/21 | 671 | 691 | 670 | 680 | -2.02% | 1,597,800 | 922億1242万 | -10.53% |
| 11/20 | 678 | 700 | 672 | 694 | +4.36% | 2,476,300 | 941億36万 | -9.64% |
| 11/19 | 684 | 687 | 660 | 665 | -1.92% | 2,605,100 | 901億6821万 | -14.19% |
| 11/18 | 698 | 703 | 674 | 678 | -3.97% | 3,281,400 | 919億3090万 | -12.85% |
| 11/17 | 730 | 730 | 702 | 706 | -3.55% | 2,735,800 | 957億2745万 | -10.06% |
| 11/14 | 729 | 737 | 726 | 732 | -1.35% | 1,964,900 | 992億5283万 | -7.69% |
| 11/13 | 751 | 757 | 735 | 742 | -1.98% | 1,497,700 | 1006億874万 | -6.9% |
| 11/12 | 743 | 757 | 733 | 757 | +0.93% | 1,685,700 | 1026億4261万 | -5.38% |
| 11/11 | 760 | 760 | 740 | 750 | 0% | 1,232,900 | 1016億9347万 | -6.25% |
| 11/10 | 752 | 764 | 742 | 750 | +1.76% | 2,069,400 | 1016億9347万 | -5.9% |
| 11/07 | 745 | 752 | 722 | 737 | -1.21% | 2,094,900 | 999億3078万 | -7.18% |
| 11/07 | 8:00 英国連結子会社におけるドッキングプレートの商業契約獲得に関するお知らせ |
| 11/06 | 743 | 766 | 741 | 746 | +2.47% | 2,936,700 | 1011億5110万 | -5.69% |
| 11/05 | 726 | 740 | 698 | 728 | -2.93% | 4,540,400 | 987億1046万 | -7.61% |
| 11/04 | 756 | 765 | 740 | 750 | +1.21% | 2,419,400 | 1016億9347万 | -4.58% |
| 10/31 | 765 | 777 | 736 | 741 | -3.14% | 2,529,600 | 1004億7315万 | -5.48% |
| 10/30 | 723 | 767 | 720 | 765 | +4.79% | 4,088,700 | 1037億2734万 | -2.17% |
| 10/29 | 809 | 809 | 728 | 730 | -8.75% | 7,869,600 | 989億8164万 | -6.05% |
| 10/28 | 831 | 838 | 795 | 800 | -4.19% | 5,454,100 | 1084億7304万 | +3.23% |
| 10/27 | 838 | 854 | 823 | 835 | +3.73% | 5,706,200 | 1132億1873万 | +8.3% |
| 10/24 | 811 | 832 | 794 | 805 | +2.55% | 7,088,600 | 1091億5099万 | +5.37% |
| 10/23 | 800 | 804 | 782 | 785 | -5.42% | 5,480,500 | 1064億3917万 | +3.29% |
| 10/22 | 830 | 845 | 820 | 830 | -0.6% | 6,588,200 | 1125億4077万 | +9.79% |
| 10/21 | 911 | 915 | 815 | 835 | -8.84% | 16,108,700 | 1131億8199万 | +11.19% |
| 10/20 | 890 | 926 | 861 | 916 | +9.57% | 13,629,400 | 1241億6132万 | +22.95% |
| 10/17 | 845 | 861 | 820 | 836 | -5.32% | 6,292,500 | 1133億1754万 | +13.59% |
| 10/16 | 900 | 920 | 855 | 883 | +1.49% | 13,803,200 | 1196億8826万 | +20.96% |
| 10/15 | 767 | 899 | 756 | 870 | +15.69% | 18,612,600 | 1179億2615万 | +20.33% |
| 10/14 | 808 | 813 | 738 | 752 | -10.48% | 10,215,200 | 1019億3156万 | +5.17% |
| 10/10 | 901 | 906 | 831 | 840 | -7.79% | 12,150,700 | 1138億5973万 | +17.98% |
| 10/09 | 851 | 958 | 846 | 911 | +10.42% | 22,069,600 | 1234億8359万 | +29.04% |
| 10/08 | 787 | 828 | 769 | 825 | +0.98% | 8,635,700 | 1118億2652万 | +18.36% |
| 10/01 | 19:00 事業説明会資料(2025年10月)書き起こし |
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。
