| 2026 |
| 07/13 | 7,345 | 7,350 | 7,136 | 7,230 | -2.15% | 2,054,100 | 12兆1395億 | -3.29% |
| 07/10 | 7,353 | 7,420 | 7,312 | 7,389 | +0.41% | 2,663,200 | 12兆4065億 | -1.28% |
| 07/09 | 7,345 | 7,460 | 7,313 | 7,359 | +0.19% | 2,213,200 | 12兆3561億 | -1.78% |
| 07/08 | 7,733 | 7,762 | 7,345 | 7,345 | -3.61% | 3,515,600 | 12兆3326億 | -2.07% |
| 07/07 | 7,652 | 7,654 | 7,545 | 7,620 | +1.05% | 2,451,200 | 12兆7944億 | +1.56% |
| 07/06 | 7,651 | 7,719 | 7,514 | 7,541 | -1.32% | 1,563,600 | 12兆6617億 | +0.51% |
| 07/03 | 7,780 | 7,939 | 7,641 | 7,642 | +2.99% | 2,754,300 | 12兆8313億 | +1.78% |
| 07/02 | 7,370 | 7,484 | 7,265 | 7,420 | +1.91% | 2,366,800 | 12兆4586億 | -1.3% |
| 07/01 | 7,400 | 7,494 | 7,249 | 7,281 | -3.36% | 2,245,500 | 12兆2252億 | -3.32% |
| 06/30 | 7,585 | 7,630 | 7,488 | 7,534 | -0.53% | 2,303,800 | 12兆6500億 | -0.28% |
| 06/29 | 7,453 | 7,660 | 7,441 | 7,574 | +1.88% | 2,809,400 | 12兆7171億 | +0.22% |
| 06/26 | 7,474 | 7,540 | 7,434 | 7,434 | -1.33% | 2,058,200 | 12兆4821億 | -1.9% |
| 06/25 | 7,564 | 7,596 | 7,463 | 7,534 | +0.45% | 1,882,900 | 12兆6500億 | -0.93% |
| 06/24 | 7,530 | 7,583 | 7,466 | 7,500 | +0.89% | 1,977,300 | 12兆5929億 | -1.54% |
| 06/23 | 7,542 | 7,560 | 7,434 | 7,434 | -1.17% | 2,411,300 | 12兆4821億 | -2.61% |
| 06/22 | 7,488 | 7,583 | 7,442 | 7,522 | -0.37% | 1,238,100 | 12兆6298億 | -1.71% |
| 06/19 | 7,514 | 7,550 | 7,386 | 7,550 | -0.21% | 3,697,700 | 12兆6768億 | -1.53% |
| 06/18 | 7,674 | 7,678 | 7,480 | 7,566 | -1.1% | 1,954,000 | 12兆7037億 | -1.52% |
| 06/17 | 7,532 | 7,689 | 7,532 | 7,650 | +1.69% | 1,745,000 | 12兆8447億 | -0.7% |
| 06/16 | 7,562 | 7,719 | 7,442 | 7,523 | +1.28% | 2,083,200 | 12兆6315億 | -2.43% |
| 06/15 | 7,388 | 7,567 | 7,376 | 7,428 | -0.3% | 1,824,000 | 12兆4720億 | -3.79% |
| 06/12 | 7,447 | 7,506 | 7,390 | 7,450 | +0.3% | 2,581,900 | 12兆5089億 | -3.77% |
| 06/11 | 7,270 | 7,472 | 7,270 | 7,428 | -1.75% | 2,164,800 | 12兆4720億 | -4.28% |
| 06/10 | 7,341 | 7,560 | 7,331 | 7,560 | +2.49% | 2,962,000 | 12兆6936億 | -2.92% |
| 06/09 | 7,420 | 7,471 | 7,324 | 7,376 | -1.19% | 2,715,900 | 12兆3847億 | -5.61% |
| 06/08 | 7,500 | 7,599 | 7,430 | 7,465 | -1.18% | 2,319,900 | 12兆5341億 | -4.83% |
| 06/05 | 7,649 | 7,658 | 7,504 | 7,554 | -0.17% | 2,116,500 | 12兆6836億 | -3.93% |
| 06/04 | 7,400 | 7,595 | 7,357 | 7,567 | +1.94% | 2,311,000 | 12兆7054億 | -3.7% |
| 06/03 | 7,500 | 7,629 | 7,387 | 7,423 | -2.56% | 2,654,400 | 12兆4636億 | -6.16% |
| 06/02 | 7,601 | 7,624 | 7,488 | 7,618 | -0.6% | 2,597,400 | 12兆7910億 | -4.42% |
| 06/01 | 7,956 | 7,964 | 7,606 | 7,664 | -2.89% | 2,884,200 | 12兆8682億 | -4.38% |
| 05/29 | 7,699 | 7,944 | 7,677 | 7,892 | +1.92% | 5,543,000 | 13兆2511億 | -2.05% |
| 05/28 | 7,880 | 7,936 | 7,726 | 7,743 | -1.71% | 1,962,700 | 13兆9億 | -4.35% |
| 05/27 | 7,646 | 7,888 | 7,625 | 7,878 | +3.85% | 3,277,400 | 13兆2276億 | -2.97% |
| 05/26 | 7,957 | 7,964 | 7,580 | 7,586 | -6.54% | 3,196,500 | 12兆7373億 | -6.89% |
| 05/25 | 8,013 | 8,215 | 8,003 | 8,117 | +0.33% | 1,670,400 | 13兆6289億 | -0.89% |
| 05/22 | 7,804 | 8,090 | 7,795 | 8,090 | +3.24% | 1,924,300 | 13兆5835億 | -1.41% |
| 05/21 | 8,049 | 8,151 | 7,815 | 7,836 | -0.8% | 2,152,600 | 13兆1570億 | -4.74% |
| 05/20 | 7,873 | 8,047 | 7,864 | 7,899 | -0.47% | 2,507,400 | 13兆2628億 | -4.37% |
| 05/19 | 7,979 | 8,022 | 7,843 | 7,936 | +0.65% | 2,367,900 | 13兆3250億 | -4.33% |
| 05/18 | 7,892 | 8,013 | 7,787 | 7,885 | -0.67% | 1,512,400 | 13兆2393億 | -5.38% |
| 05/15 | 7,946 | 8,111 | 7,925 | 7,938 | -1.95% | 2,260,800 | 13兆3283億 | -5.13% |
| 05/14 | 7,850 | 8,096 | 7,777 | 8,096 | +3.73% | 2,811,500 | 13兆5936億 | -3.66% |
| 05/13 | 7,753 | 7,841 | 7,691 | 7,805 | +0.14% | 2,385,200 | 13兆1050億 | -7.42% |
| 05/12 | 7,850 | 7,961 | 7,752 | 7,794 | -2% | 2,123,700 | 13兆865億 | -8.17% |
| 05/11 | 7,821 | 7,996 | 7,740 | 7,953 | +0.67% | 3,038,800 | 13兆3535億 | -6.82% |
| 05/08 | 8,245 | 8,248 | 7,865 | 7,900 | -2.41% | 4,228,200 | 13兆2645億 | -7.72% |
| 05/07 | 7,765 | 8,148 | 7,727 | 8,095 | -1.82% | 6,790,800 | 13兆5919億 | -5.78% |
| 05/01 | 8,529 | 8,893 | 8,245 | 8,245 | +1.59% | 5,927,700 | 13兆8438億 | -4.24% |
| 04/30 | 8,000 | 8,236 | 7,833 | 8,116 | +2.22% | 6,603,000 | 13兆6272億 | -5.83% |
| 04/28 | 7,580 | 7,948 | 7,570 | 7,940 | +6.65% | 5,707,500 | 13兆3317億 | -8.02% |
| 04/27 | 7,961 | 8,034 | 7,402 | 7,445 | -15.83% | 10,085,300 | 12兆5005億 | -13.86% |
| 04/24 | （IR情報）17:00 信託型株式報酬制度の導入に伴う株式取得の詳細決定に関するお知らせ |
| 04/24 | （IR情報）17:00 2026年12月期第1四半期連結決算〔IFRS〕補足資料 |
| 04/24 | （IR情報）17:00 2026年12月期第1四半期決算短信〔IFRS〕(連結) |
| 04/24 | 8,994 | 9,013 | 8,702 | 8,845 | -0.91% | 4,079,800 | 14兆8512億 | +2.1% |
| 04/23 | （IR情報）14:00 エフ・ホフマン・ラ・ロシュの2026年第1四半期の販売実績について |
| 04/23 | 8,760 | 8,984 | 8,681 | 8,926 | +1.89% | 2,796,800 | 14兆9872億 | +3.13% |
| 04/22 | 8,747 | 8,888 | 8,663 | 8,760 | +0.76% | 2,860,500 | 14兆7085億 | +1.18% |
| 04/21 | 8,744 | 8,788 | 8,467 | 8,694 | -1.7% | 2,248,400 | 14兆5977億 | +0.16% |
| 04/20 | 8,599 | 8,920 | 8,580 | 8,844 | +5.93% | 3,234,900 | 14兆8495億 | +1.69% |
| 04/17 | 8,435 | 8,462 | 8,306 | 8,349 | -2.82% | 2,446,500 | 14兆184億 | -4.23% |
| 04/16 | 8,624 | 8,777 | 8,583 | 8,591 | -0.76% | 2,218,700 | 14兆4247億 | -1.94% |
| 04/15 | 8,512 | 8,693 | 8,511 | 8,657 | +1.61% | 1,925,400 | 14兆5356億 | -1.58% |
| 04/14 | 8,639 | 8,656 | 8,425 | 8,520 | -0.76% | 1,975,400 | 14兆3055億 | -3.51% |
| 04/13 | 8,564 | 8,675 | 8,512 | 8,585 | -1.04% | 1,432,700 | 14兆4147億 | -3.2% |
| 04/10 | 8,750 | 8,816 | 8,538 | 8,675 | -1.14% | 2,506,100 | 14兆5658億 | -2.63% |
| 04/09 | 8,818 | 8,952 | 8,775 | 8,775 | -1.22% | 1,911,600 | 14兆7337億 | -1.97% |
| 04/08 | 9,039 | 9,080 | 8,780 | 8,883 | +1.65% | 2,898,900 | 14兆9150億 | -1.19% |
| 04/07 | 8,779 | 8,882 | 8,680 | 8,739 | -1.42% | 1,648,400 | 14兆6732億 | -3.22% |
| 04/06 | 8,785 | 9,012 | 8,722 | 8,865 | +0.98% | 1,704,600 | 14兆8848億 | -2.43% |
| 04/03 | 9,219 | 9,220 | 8,735 | 8,779 | -4.56% | 2,330,600 | 14兆7404億 | -4.05% |
| 04/02 | 9,338 | 9,344 | 8,973 | 9,198 | +2.2% | 3,947,800 | 15兆4439億 | -0.13% |
| 04/01 | 8,898 | 9,000 | 8,820 | 9,000 | +4.52% | 2,175,900 | 15兆1115億 | -2.77% |
| 03/31 | （IR情報）15:30 支配株主等に関する事項について |
| 03/31 | 8,568 | 8,732 | 8,415 | 8,611 | -0.57% | 3,313,700 | 14兆4583億 | -7.41% |
| 03/30 | 8,258 | 8,705 | 8,240 | 8,660 | +1.41% | 3,399,400 | 14兆5406億 | -7.41% |
| 03/27 | 8,529 | 8,553 | 8,344 | 8,540 | +1.05% | 2,409,500 | 14兆3391億 | -9.06% |
| 03/26 | （IR情報）17:00 投資単位の引下げに関する考え方及び方針等について |
| 03/26 | 8,441 | 8,478 | 8,359 | 8,451 | -0.13% | 1,570,300 | 14兆1897億 | -10.33% |
| 03/25 | 8,524 | 8,543 | 8,387 | 8,462 | +2.89% | 2,197,300 | 14兆2081億 | -10.49% |
| 03/24 | 8,157 | 8,224 | 8,046 | 8,224 | +3.49% | 1,698,000 | 13兆8085億 | -13.3% |
| 03/23 | 8,350 | 8,400 | 7,946 | 7,947 | -8.13% | 4,261,100 | 13兆3434億 | -16.6% |
| 03/23 | （IR情報）8:30 脊髄性筋萎縮症および顔面肩甲上腕型筋ジストロフィーに対するGYM329(emugrobart)の開発中止に関するお知らせ |
| 03/19 | 8,836 | 8,865 | 8,609 | 8,650 | -3.74% | 3,153,700 | 14兆5238億 | -9.7% |
| 03/18 | 9,036 | 9,188 | 8,855 | 8,986 | -3.56% | 2,529,400 | 15兆880億 | -6.34% |
| 03/17 | 9,352 | 9,459 | 9,269 | 9,318 | +2.2% | 1,806,700 | 15兆6454億 | -2.93% |
| 03/16 | 9,212 | 9,242 | 9,024 | 9,117 | -2.62% | 1,801,300 | 15兆3079億 | -4.74% |
| 03/13 | 9,279 | 9,478 | 9,279 | 9,362 | -0.71% | 2,111,400 | 15兆7193億 | -2.18% |
| 03/12 | 9,425 | 9,497 | 9,299 | 9,429 | -0.38% | 1,817,300 | 15兆8318億 | -1.22% |
| 03/11 | 9,576 | 9,689 | 9,465 | 9,465 | -0.58% | 1,565,100 | 15兆8922億 | -0.59% |
| 03/10 | 9,639 | 9,702 | 9,430 | 9,520 | +0.42% | 2,228,900 | 15兆9846億 | +0.27% |
| 03/09 | 9,136 | 9,628 | 9,116 | 9,480 | -1.11% | 3,117,600 | 15兆9174億 | +0.15% |
| 03/06 | 9,577 | 9,646 | 9,492 | 9,586 | -1.45% | 1,997,200 | 16兆954億 | +1.77% |
| 03/05 | 9,971 | 10,090 | 9,676 | 9,727 | -0.31% | 2,145,600 | 16兆3321億 | +3.78% |
| 03/04 | 9,750 | 9,822 | 9,603 | 9,757 | -1.16% | 2,583,900 | 16兆3825億 | +4.58% |
| 03/03 | 9,939 | 10,030 | 9,792 | 9,872 | -2.69% | 1,849,000 | 16兆5756億 | +6.3% |
| 03/02 | 10,390 | 10,520 | 10,110 | 10,145 | -2.97% | 2,092,300 | 17兆340億 | +9.76% |
| 02/27 | 10,410 | 10,570 | 10,375 | 10,455 | +1.55% | 2,840,500 | 17兆5545億 | +13.98% |
| 02/26 | 10,290 | 10,400 | 10,185 | 10,295 | -0.53% | 2,462,300 | 17兆2858億 | +13.29% |
| 02/25 | 10,700 | 10,700 | 10,205 | 10,350 | +2.48% | 2,905,200 | 17兆3782億 | +14.94% |
| 02/24 | 10,220 | 10,220 | 9,902 | 10,100 | +1.71% | 3,178,500 | 16兆9584億 | +13.23% |
| 02/20 | 9,675 | 9,955 | 9,653 | 9,930 | +3.49% | 3,008,100 | 16兆6730億 | +12.25% |
| 02/19 | 9,348 | 9,627 | 9,337 | 9,595 | +2.07% | 2,179,500 | 16兆1105億 | +9.12% |
| 02/18 | 9,219 | 9,400 | 9,219 | 9,400 | +2.51% | 1,435,000 | 15兆7831億 | +7.43% |
| 02/17 | 9,212 | 9,243 | 9,131 | 9,170 | -1.21% | 2,114,200 | 15兆3969億 | +5.26% |
| 02/16 | 9,300 | 9,319 | 9,200 | 9,282 | +0.02% | 1,526,100 | 15兆5850億 | +6.91% |
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。
