| 2026 |
| 08/20 | 8,845 | 8,906 | 8,705 | 8,864 | +1.05% | 642,500 | 1兆1328億 | -6.27% |
| 08/19 | 8,735 | 8,957 | 8,666 | 8,772 | -4.79% | 791,900 | 1兆1210億 | -7.95% |
| 08/18 | 9,700 | 9,738 | 9,202 | 9,213 | -3.8% | 712,500 | 1兆1774億 | -3.96% |
| 08/17 | 9,367 | 9,613 | 9,343 | 9,577 | +2.32% | 538,000 | 1兆2239億 | -0.64% |
| 08/14 | 9,776 | 10,050 | 9,328 | 9,360 | -3.39% | 1,212,200 | 1兆1962億 | -3.12% |
| 08/13 | 9,486 | 9,743 | 9,456 | 9,688 | +3.77% | 1,558,800 | 1兆2381億 | +0.09% |
| 08/12 | 9,054 | 9,440 | 8,960 | 9,336 | +3.45% | 1,024,400 | 1兆1931億 | -3.69% |
| 08/10 | 9,049 | 9,250 | 8,943 | 9,025 | +2.56% | 851,200 | 1兆1533億 | -7.34% |
| 08/07 | 8,950 | 9,077 | 8,505 | 8,800 | -1.23% | 1,687,700 | 1兆1246億 | -10.32% |
| 08/06 | （IR情報）14:01 令和8年熊本地震の被害に対する寄付について |
| 08/06 | （IR情報）14:00 2026年12月期第2四半期決算説明資料 |
| 08/06 | （IR情報）14:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 08/06 | 9,555 | 9,599 | 8,803 | 8,910 | -8.19% | 1,819,400 | 1兆1386億 | -9.87% |
| 08/05 | 9,580 | 9,858 | 9,523 | 9,705 | +5.7% | 1,111,000 | 1兆2402億 | -2.8% |
| 08/04 | 8,963 | 9,270 | 8,883 | 9,182 | +3.49% | 770,300 | 1兆1734億 | -8.64% |
| 08/03 | 8,732 | 9,030 | 8,610 | 8,872 | -0.11% | 815,200 | 1兆1338億 | -12.41% |
| 07/31 | 8,997 | 9,415 | 8,830 | 8,882 | +5.78% | 1,787,800 | 1兆1351億 | -13.11% |
| 07/30 | （IR情報）14:00 業績予想の修正に関するお知らせ |
| 07/30 | 8,306 | 8,873 | 7,967 | 8,397 | +0.49% | 2,119,400 | 1兆731億 | -18.7% |
| 07/29 | 8,967 | 9,188 | 8,181 | 8,356 | -7.04% | 1,339,100 | 1兆678億 | -19.88% |
| 07/28 | 9,360 | 9,398 | 8,965 | 8,989 | -9.66% | 1,044,700 | 1兆1487億 | -14.64% |
| 07/27 | 10,055 | 10,110 | 9,699 | 9,950 | -1% | 778,200 | 1兆2716億 | -6.38% |
| 07/24 | 10,280 | 10,370 | 9,967 | 10,050 | -5.01% | 693,000 | 1兆2843億 | -5.85% |
| 07/23 | 10,490 | 10,775 | 10,370 | 10,580 | +2.82% | 745,600 | 1兆3521億 | -1.25% |
| 07/22 | 10,345 | 10,730 | 10,260 | 10,290 | +2.44% | 683,800 | 1兆3150億 | -4% |
| 07/21 | 10,000 | 10,115 | 9,709 | 10,045 | +1.64% | 769,700 | 1兆2837億 | -6.37% |
| 07/17 | 10,165 | 10,320 | 9,510 | 9,883 | -5.56% | 1,245,800 | 1兆2630億 | -8.07% |
| 07/16 | 10,910 | 10,980 | 10,400 | 10,465 | -6.94% | 884,100 | 1兆3374億 | -2.65% |
| 07/15 | （IR情報）14:00 ESG投資指数「FTSE4Good Index Series」,「FTSE JPX Blossom Japan Index」および「FTSE JPX Blossom Japan Sector Relative Index」の構成銘柄に継続選定 |
| 07/15 | 10,890 | 11,265 | 10,755 | 11,245 | +5.39% | 783,200 | 1兆4371億 | +4.98% |
| 07/14 | 10,225 | 10,735 | 9,931 | 10,670 | +3.09% | 1,078,400 | 1兆3636億 | +0.3% |
| 07/13 | 10,315 | 10,945 | 10,200 | 10,350 | -0.14% | 833,400 | 1兆3227億 | -2.42% |
| 07/10 | 10,355 | 10,650 | 10,270 | 10,365 | +2.37% | 1,119,100 | 1兆3246億 | -2.04% |
| 07/09 | 10,200 | 10,300 | 10,025 | 10,125 | +3.08% | 735,600 | 1兆2939億 | -4.33% |
| 07/08 | 9,803 | 10,145 | 9,729 | 9,822 | -2.37% | 1,010,300 | 1兆2552億 | -7.34% |
| 07/07 | （IR情報）14:00 東京応化工業、地熱発電を用いたオフサイトコーポレートPPAを導入 |
| 07/07 | 10,380 | 10,545 | 9,955 | 10,060 | -3.92% | 707,900 | 1兆2856億 | -5.4% |
| 07/06 | 10,865 | 10,895 | 10,285 | 10,470 | -3.55% | 692,000 | 1兆3380億 | -1.63% |
| 07/03 | 10,355 | 10,855 | 9,955 | 10,855 | +2.02% | 814,700 | 1兆3872億 | +1.9% |
| 07/02 | 10,960 | 10,970 | 10,485 | 10,640 | -6.5% | 623,300 | 1兆3597億 | -0.18% |
| 07/01 | 11,555 | 11,600 | 11,245 | 11,380 | +0.53% | 656,000 | 1兆4543億 | +6.66% |
| 06/30 | 11,350 | 11,495 | 10,995 | 11,320 | +1.39% | 653,000 | 1兆4466億 | +6.24% |
| 06/29 | 11,220 | 11,230 | 10,585 | 11,165 | -0.36% | 840,000 | 1兆4268億 | +4.85% |
| 06/26 | 11,410 | 11,580 | 10,980 | 11,205 | -2.69% | 840,700 | 1兆4319億 | +5.04% |
| 06/25 | 11,530 | 11,840 | 11,340 | 11,515 | +5.35% | 1,005,300 | 1兆4716億 | +7.99% |
| 06/24 | 10,605 | 11,220 | 10,550 | 10,930 | +0.23% | 731,500 | 1兆3968億 | +2.86% |
| 06/23 | 11,500 | 11,520 | 10,855 | 10,905 | -4.47% | 815,600 | 1兆3936億 | +3.01% |
| 06/22 | 11,100 | 11,550 | 11,045 | 11,415 | +2.61% | 626,400 | 1兆4588億 | +8.15% |
| 06/19 | 11,235 | 11,435 | 11,010 | 11,125 | +0.86% | 1,079,500 | 1兆4217億 | +5.81% |
| 06/18 | 10,860 | 11,180 | 10,845 | 11,030 | +3.04% | 909,300 | 1兆4096億 | +5.06% |
| 06/17 | 10,300 | 10,730 | 10,150 | 10,705 | +1.9% | 708,500 | 1兆3680億 | +1.76% |
| 06/16 | 10,530 | 10,800 | 10,415 | 10,505 | -0.8% | 809,400 | 1兆3425億 | -0.35% |
| 06/15 | 10,500 | 10,670 | 10,245 | 10,590 | +6.92% | 1,101,900 | 1兆3534億 | +0.11% |
| 06/12 | （IR情報）14:00 「SOMPOサステナビリティ・インデックス」構成銘柄に選定 |
| 06/12 | 10,055 | 10,180 | 9,857 | 9,905 | +4.25% | 1,156,900 | 1兆2658億 | -6.57% |
| 06/11 | 8,886 | 9,572 | 8,686 | 9,501 | +1.21% | 1,405,400 | 1兆2142億 | -10.31% |
| 06/10 | （IR情報）14:00 機構改革および人事異動のお知らせ |
| 06/10 | 9,620 | 9,780 | 9,254 | 9,387 | -5.22% | 902,400 | 1兆1996億 | -11.47% |
| 06/09 | 9,857 | 9,941 | 9,464 | 9,904 | +2.1% | 1,149,500 | 1兆2657億 | -6.43% |
| 06/08 | （IR情報）14:00 阿蘇工場 阿蘇くまもとサイトの稼働開始に関するお知らせ |
| 06/08 | 9,370 | 9,882 | 9,365 | 9,700 | -6.91% | 1,164,700 | 1兆2396億 | -8.07% |
| 06/05 | 10,350 | 10,440 | 10,000 | 10,420 | -1.09% | 751,800 | 1兆3316億 | -1.05% |
| 06/04 | 10,570 | 10,645 | 10,275 | 10,535 | -1.45% | 722,500 | 1兆3463億 | +0.57% |
| 06/03 | 10,710 | 10,875 | 10,410 | 10,690 | +3.69% | 893,300 | 1兆3661億 | +2.63% |
| 06/02 | 10,565 | 10,605 | 9,965 | 10,310 | -3.46% | 1,048,900 | 1兆3176億 | -0.33% |
| 06/01 | 10,765 | 10,995 | 10,565 | 10,680 | -3% | 951,900 | 1兆3649億 | +3.67% |
| 05/29 | 11,140 | 11,150 | 10,660 | 11,010 | +1.01% | 1,351,100 | 1兆4070億 | +7.44% |
| 05/28 | 10,935 | 10,995 | 10,525 | 10,900 | -1.18% | 845,000 | 1兆3930億 | +7.22% |
| 05/27 | 11,565 | 11,795 | 11,015 | 11,030 | -1.25% | 881,300 | 1兆4096億 | +9.29% |
| 05/26 | 11,625 | 11,800 | 11,145 | 11,170 | -3.87% | 824,400 | 1兆4275億 | +11.41% |
| 05/25 | 11,350 | 11,815 | 11,235 | 11,620 | +4.64% | 1,007,600 | 1兆4850億 | +16.78% |
| 05/22 | 10,690 | 11,170 | 10,525 | 11,105 | +5.06% | 1,045,600 | 1兆4192億 | +12.49% |
| 05/21 | 10,395 | 10,890 | 10,330 | 10,570 | +6.3% | 1,327,900 | 1兆3508億 | +7.97% |
| 05/20 | 10,005 | 10,085 | 9,701 | 9,944 | -1.74% | 997,200 | 1兆2708億 | +2.19% |
| 05/19 | 10,470 | 10,490 | 9,921 | 10,120 | -2.6% | 1,206,700 | 1兆2933億 | +4.52% |
| 05/18 | （IR情報）14:00 経済産業省、東京証券取引所により「SX銘柄2026」に選定 |
| 05/18 | 10,850 | 10,895 | 10,330 | 10,390 | -3.44% | 937,600 | 1兆3278億 | +7.93% |
| 05/15 | 11,770 | 11,860 | 10,625 | 10,760 | -6.8% | 1,389,100 | 1兆3751億 | +13% |
| 05/14 | 11,495 | 11,925 | 11,440 | 11,545 | +2.49% | 1,177,900 | 1兆4754億 | +22.78% |
| 05/13 | 11,350 | 11,445 | 10,905 | 11,265 | -1.14% | 1,376,600 | 1兆4396億 | +21.78% |
| 05/12 | 12,925 | 12,925 | 11,275 | 11,395 | +1.83% | 2,652,900 | 1兆4562億 | +25.25% |
| 05/11 | （IR情報）14:00 2026年12月期第1四半期決算説明資料 |
| 05/11 | （IR情報）14:00 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/11 | 10,250 | 11,190 | 9,920 | 11,190 | +15.5% | 4,168,800 | 1兆4300億 | +24.94% |
| 05/08 | 9,644 | 9,888 | 9,525 | 9,688 | -0.57% | 1,339,100 | 1兆2381億 | +10.05% |
| 05/07 | 9,450 | 9,780 | 9,409 | 9,744 | +9.1% | 1,614,800 | 1兆2452億 | +11.73% |
| 05/01 | （IR情報）15:00 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 |
| 05/01 | 8,936 | 9,078 | 8,880 | 8,931 | -1.71% | 618,000 | 1兆1413億 | +3.25% |
| 04/30 | 9,044 | 9,103 | 8,904 | 9,086 | -0.91% | 840,800 | 1兆1611億 | +5.41% |
| 04/28 | 9,116 | 9,240 | 9,062 | 9,169 | +1.58% | 586,300 | 1兆1717億 | +6.68% |
| 04/27 | 8,995 | 9,148 | 8,888 | 9,026 | -0.47% | 871,000 | 1兆1535億 | +5.54% |
| 04/24 | 9,097 | 9,305 | 8,982 | 9,069 | +1.98% | 1,156,400 | 1兆1590億 | +6.61% |
| 04/23 | 9,288 | 9,288 | 8,769 | 8,893 | -3.85% | 1,462,300 | 1兆1365億 | +4.93% |
| 04/22 | 9,450 | 9,460 | 9,136 | 9,249 | -1.01% | 1,013,700 | 1兆1820億 | +9.26% |
| 04/21 | （IR情報）16:00 日米企業による次世代半導体パッケージ開発・コンソーシアム「US-JOINT」本格稼働 |
| 04/21 | 9,070 | 9,373 | 8,997 | 9,343 | +4.27% | 811,700 | 1兆1940億 | +10.82% |
| 04/20 | 9,149 | 9,170 | 8,950 | 8,960 | -0.81% | 730,500 | 1兆1450億 | +6.77% |
| 04/17 | 9,301 | 9,302 | 9,009 | 9,033 | -3.67% | 922,900 | 1兆1544億 | +8.08% |
| 04/16 | 9,272 | 9,418 | 9,131 | 9,377 | +0.96% | 1,025,600 | 1兆1983億 | +12.62% |
| 04/15 | 9,856 | 9,957 | 9,218 | 9,288 | -3.84% | 1,533,300 | 1兆1870億 | +12.08% |
| 04/14 | 9,400 | 9,670 | 9,350 | 9,659 | +6.73% | 1,334,200 | 1兆2344億 | +17.28% |
| 04/13 | 9,068 | 9,110 | 8,886 | 9,050 | -0.53% | 863,800 | 1兆1565億 | +10.93% |
| 04/10 | 8,792 | 9,181 | 8,761 | 9,098 | +4.37% | 1,300,000 | 1兆1627億 | +11.65% |
| 04/09 | 8,754 | 8,880 | 8,605 | 8,717 | -0.33% | 1,288,900 | 1兆1140億 | +7.11% |
| 04/08 | 8,386 | 8,746 | 8,276 | 8,746 | +12.59% | 1,856,600 | 1兆1177億 | +7.54% |
| 04/08 | （空売り報告）三菱UFJモルガン・スタンレー証券 630,250株（0.49%）-0.03%義務消失 |
| 04/07 | 7,815 | 7,920 | 7,745 | 7,768 | -0.33% | 566,700 | 9927億5040万 | -4.65% |
| 04/06 | 7,613 | 7,951 | 7,600 | 7,794 | +1.19% | 663,600 | 9960億7320万 | -5.21% |
| 04/03 | （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に関するお知らせ |
| 04/03 | 7,621 | 7,789 | 7,621 | 7,702 | +3.09% | 502,300 | 9843億1560万 | -6.97% |
| 04/02 | 7,966 | 7,983 | 7,459 | 7,471 | -4.69% | 933,500 | 9547億9380万 | -10.4% |
| 04/01 | 7,822 | 7,839 | 7,581 | 7,839 | +6.33% | 797,700 | 1兆18億 | -6.81% |
| 03/31 | 7,252 | 7,505 | 7,165 | 7,372 | -3.44% | 1,179,400 | 9421億4160万 | -12.92% |
| 03/30 | 7,500 | 7,635 | 7,427 | 7,635 | -4.37% | 1,094,000 | 9757億5300万 | -10.6% |
| 03/27 | 7,989 | 8,020 | 7,762 | 7,984 | -2.34% | 916,900 | 1兆203億 | -7.21% |
| 03/26 | 8,570 | 8,570 | 8,031 | 8,175 | -3.24% | 762,400 | 1兆447億 | -5.39% |
| 03/25 | （IR情報）17:00 福島県郡山市における工場用地取得のお知らせ |
| 03/24 | （IR情報）14:00 「第5回日経統合報告書アワード」において「準グランプリ」を受賞 |
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。
