| 2026 |
| 03/06 | 3,910 | 3,993 | 3,908 | 3,961 | -0.48% | 1,538,900 | 1兆1727億 | -5.31% |
| 03/05 | 3,949 | 3,999 | 3,923 | 3,980 | +3.3% | 1,396,900 | 1兆1783億 | -5.08% |
| 03/04 | 3,885 | 3,928 | 3,820 | 3,853 | -3.48% | 1,287,800 | 1兆1407億 | -8.41% |
| 03/03 | 4,081 | 4,110 | 3,992 | 3,992 | -5.09% | 1,423,000 | 1兆1819億 | -5.56% |
| 03/02 | 4,289 | 4,311 | 4,199 | 4,206 | -3.51% | 1,230,500 | 1兆2452億 | -0.9% |
| 02/27 | 4,295 | 4,408 | 4,281 | 4,359 | +0.16% | 2,624,100 | 1兆2905億 | +2.61% |
| 02/26 | （IR情報）17:00 役員等の異動に関するお知らせ |
| 02/26 | （IR情報）17:00 国際財務報告基準(IFRS)の任意適用に関するお知らせ |
| 02/26 | 4,316 | 4,382 | 4,301 | 4,352 | +0.83% | 1,118,300 | 1兆2884億 | +2.54% |
| 02/25 | 4,289 | 4,381 | 4,252 | 4,316 | +2.15% | 901,000 | 1兆2778億 | +1.77% |
| 02/24 | 4,190 | 4,273 | 4,177 | 4,225 | +1.15% | 958,200 | 1兆2508億 | -0.31% |
| 02/20 | 4,183 | 4,193 | 4,135 | 4,177 | -0.67% | 1,176,000 | 1兆2366億 | -1.58% |
| 02/19 | 4,155 | 4,227 | 4,141 | 4,205 | +1.84% | 804,800 | 1兆2449億 | -1.08% |
| 02/18 | 4,115 | 4,156 | 4,085 | 4,129 | -0.12% | 864,900 | 1兆2224億 | -3.05% |
| 02/17 | 4,155 | 4,187 | 4,119 | 4,134 | -0.91% | 856,100 | 1兆2239億 | -3.12% |
| 02/16 | 4,205 | 4,206 | 4,157 | 4,172 | +0.46% | 579,300 | 1兆2352億 | -2.39% |
| 02/13 | 4,242 | 4,259 | 4,107 | 4,153 | -2.53% | 998,200 | 1兆2295億 | -2.97% |
| 02/12 | 4,238 | 4,282 | 4,229 | 4,261 | +0.26% | 676,700 | 1兆2615億 | -0.54% |
| 02/10 | 4,255 | 4,290 | 4,233 | 4,250 | -0.19% | 1,058,700 | 1兆2582億 | -0.77% |
| 02/09 | 4,300 | 4,320 | 4,186 | 4,258 | +0.85% | 1,189,300 | 1兆2606億 | -0.54% |
| 02/06 | 4,165 | 4,287 | 4,130 | 4,222 | -1.52% | 1,345,800 | 1兆2500億 | -1.31% |
| 02/05 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 4,286 | 4,400 | 4,230 | 4,287 | -0.05% | 1,155,400 | 1兆2692億 | +0.26% |
| 02/04 | 4,300 | 4,320 | 4,256 | 4,289 | +0.19% | 1,024,000 | 1兆2698億 | +0.42% |
| 02/03 | 4,222 | 4,300 | 4,199 | 4,281 | +2.25% | 801,000 | 1兆2674億 | +0.26% |
| 02/02 | 4,249 | 4,274 | 4,180 | 4,187 | +0.55% | 767,800 | 1兆2396億 | -1.97% |
| 01/30 | 4,180 | 4,191 | 4,132 | 4,164 | -0.1% | 775,800 | 1兆2328億 | -2.62% |
| 01/29 | 4,173 | 4,189 | 4,137 | 4,168 | -1.12% | 759,600 | 1兆2340億 | -2.62% |
| 01/28 | 4,207 | 4,244 | 4,165 | 4,215 | -2.61% | 1,124,100 | 1兆2479億 | -1.59% |
| 01/27 | 4,300 | 4,341 | 4,291 | 4,328 | -0.18% | 668,500 | 1兆2813億 | +1.03% |
| 01/26 | 4,295 | 4,373 | 4,272 | 4,336 | -1.88% | 696,700 | 1兆2837億 | +1.21% |
| 01/23 | 4,340 | 4,434 | 4,330 | 4,419 | +2.36% | 844,900 | 1兆3083億 | +3.18% |
| 01/22 | 4,328 | 4,348 | 4,292 | 4,317 | +1.39% | 601,600 | 1兆2781億 | +0.82% |
| 01/21 | 4,218 | 4,258 | 4,166 | 4,258 | -0.12% | 880,000 | 1兆2606億 | -0.61% |
| 01/20 | 4,250 | 4,286 | 4,216 | 4,263 | 0% | 906,200 | 1兆2621億 | -0.61% |
| 01/19 | 4,336 | 4,343 | 4,238 | 4,263 | -2.25% | 750,500 | 1兆2621億 | -0.75% |
| 01/16 | 4,328 | 4,377 | 4,303 | 4,361 | +0.16% | 1,055,900 | 1兆2911億 | +1.32% |
| 01/15 | 4,344 | 4,400 | 4,309 | 4,354 | -1.05% | 1,190,800 | 1兆2890億 | +1.09% |
| 01/14 | 4,332 | 4,418 | 4,320 | 4,400 | +1.59% | 798,400 | 1兆3027億 | +2.11% |
| 01/13 | 4,375 | 4,410 | 4,314 | 4,331 | +0.6% | 817,300 | 1兆2822億 | +0.49% |
| 01/09 | 4,325 | 4,408 | 4,291 | 4,305 | -0.67% | 1,127,900 | 1兆2745億 | -0.19% |
| 01/08 | 4,244 | 4,339 | 4,237 | 4,334 | +2.12% | 877,200 | 1兆2831億 | +0.39% |
| 01/07 | 4,176 | 4,250 | 4,155 | 4,244 | -0.02% | 847,800 | 1兆2565億 | -1.74% |
| 01/06 | 4,225 | 4,248 | 4,211 | 4,245 | +0.93% | 733,400 | 1兆2568億 | -1.92% |
| 01/05 | 4,200 | 4,215 | 4,167 | 4,206 | +0.91% | 843,000 | 1兆2452億 | -2.98% |
| 2025 |
| 12/30 | 4,202 | 4,204 | 4,163 | 4,168 | -0.36% | 490,600 | 1兆2340億 | -4.1% |
| 12/29 | 4,181 | 4,209 | 4,155 | 4,183 | +0.55% | 773,900 | 1兆2384億 | -3.99% |
| 12/26 | 4,264 | 4,272 | 4,140 | 4,160 | -2.39% | 997,700 | 1兆2316億 | -4.67% |
| 12/25 | （IR情報）16:00 Glass HoldCo s.r.o.の株式取得によるTescan社の完全子会社化に関するお知らせ |
| 12/25 | 4,335 | 4,335 | 4,244 | 4,262 | -1.02% | 274,100 | 1兆2618億 | -2.47% |
| 12/24 | 4,340 | 4,341 | 4,303 | 4,306 | -0.35% | 448,100 | 1兆2748億 | -1.53% |
| 12/23 | 4,295 | 4,336 | 4,260 | 4,321 | +1.48% | 633,500 | 1兆2793億 | -1.1% |
| 12/22 | 4,290 | 4,296 | 4,244 | 4,258 | +0.69% | 462,100 | 1兆2606億 | -2.56% |
| 12/19 | 4,283 | 4,288 | 4,226 | 4,229 | -0.75% | 1,052,700 | 1兆2520億 | -3.34% |
| 12/18 | 4,282 | 4,300 | 4,242 | 4,261 | -1.27% | 596,100 | 1兆2615億 | -2.72% |
| 12/17 | 4,308 | 4,316 | 4,277 | 4,316 | +0.16% | 468,600 | 1兆2778億 | -1.57% |
| 12/16 | 4,363 | 4,368 | 4,296 | 4,309 | -1.96% | 525,500 | 1兆2757億 | -1.69% |
| 12/15 | 4,407 | 4,442 | 4,344 | 4,395 | +0.53% | 688,100 | 1兆3012億 | +0.34% |
| 12/12 | 4,430 | 4,433 | 4,366 | 4,372 | +0.05% | 868,700 | 1兆2944億 | +0.21% |
| 12/11 | 4,450 | 4,450 | 4,345 | 4,370 | -1.35% | 541,700 | 1兆2938億 | +0.48% |
| 12/10 | 4,474 | 4,499 | 4,396 | 4,430 | -0.92% | 555,600 | 1兆3115億 | +2.12% |
| 12/09 | 4,447 | 4,471 | 4,417 | 4,471 | +0.68% | 606,500 | 1兆3237億 | +3.3% |
| 12/08 | 4,453 | 4,466 | 4,427 | 4,441 | +0.73% | 528,600 | 1兆3148億 | +2.92% |
| 12/05 | 4,420 | 4,435 | 4,370 | 4,409 | -0.41% | 559,800 | 1兆3053億 | +2.44% |
| 12/04 | 4,397 | 4,453 | 4,380 | 4,427 | +0.64% | 550,800 | 1兆3107億 | +3.12% |
| 12/03 | 4,387 | 4,404 | 4,362 | 4,399 | +0.05% | 470,700 | 1兆3024億 | +2.71% |
| 12/02 | 4,430 | 4,430 | 4,369 | 4,397 | -0.07% | 533,600 | 1兆3018億 | +2.81% |
| 12/01 | 4,480 | 4,501 | 4,396 | 4,400 | -1.32% | 646,100 | 1兆3027億 | +3.02% |
| 11/28 | 4,420 | 4,462 | 4,412 | 4,459 | +0.59% | 671,100 | 1兆3201億 | +4.65% |
| 11/27 | 4,464 | 4,508 | 4,415 | 4,433 | -0.69% | 607,500 | 1兆3124億 | +4.31% |
| 11/26 | 4,451 | 4,488 | 4,429 | 4,464 | 0% | 819,700 | 1兆3216億 | +5.41% |
| 11/25 | 4,516 | 4,540 | 4,447 | 4,464 | +2.43% | 1,367,800 | 1兆3216億 | +5.91% |
| 11/21 | 4,324 | 4,431 | 4,321 | 4,358 | +1.23% | 1,489,900 | 1兆2902億 | +3.94% |
| 11/20 | 4,392 | 4,397 | 4,305 | 4,305 | -0.39% | 708,100 | 1兆2745億 | +3.09% |
| 11/19 | 4,262 | 4,365 | 4,242 | 4,322 | +2.73% | 1,014,800 | 1兆2796億 | +3.94% |
| 11/18 | 4,328 | 4,337 | 4,195 | 4,207 | -3.24% | 691,100 | 1兆2455億 | +1.74% |
| 11/17 | 4,392 | 4,421 | 4,325 | 4,348 | -1.18% | 722,200 | 1兆2873億 | +5.48% |
| 11/14 | 4,303 | 4,400 | 4,303 | 4,400 | +1.34% | 921,800 | 1兆3027億 | +7.16% |
| 11/13 | 4,400 | 4,406 | 4,342 | 4,342 | -1.23% | 786,000 | 1兆2855億 | +6.29% |
| 11/12 | 4,365 | 4,444 | 4,262 | 4,396 | +3.19% | 1,492,100 | 1兆3015億 | +8.04% |
| 11/11 | 4,180 | 4,264 | 4,126 | 4,260 | +0.88% | 1,154,200 | 1兆2612億 | +5.16% |
| 11/10 | 4,337 | 4,367 | 4,179 | 4,223 | +5.92% | 1,589,300 | 1兆2503億 | +4.69% |
| 11/07 | （IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 4,004 | 4,043 | 3,917 | 3,987 | -0.57% | 1,099,400 | 1兆1804億 | -0.8% |
| 11/06 | 4,101 | 4,108 | 4,008 | 4,010 | -1.88% | 924,900 | 1兆1872億 | -0.05% |
| 11/05 | 4,115 | 4,168 | 4,011 | 4,087 | -2.34% | 997,300 | 1兆2100億 | +2.15% |
| 11/04 | 4,114 | 4,213 | 4,114 | 4,185 | +0.84% | 1,008,500 | 1兆2390億 | +5.02% |
| 10/31 | 4,143 | 4,172 | 4,121 | 4,150 | -0.55% | 946,300 | 1兆2286億 | +4.61% |
| 10/30 | 4,125 | 4,173 | 4,110 | 4,173 | +1.24% | 2,546,200 | 1兆2355億 | +5.67% |
| 10/29 | 4,177 | 4,189 | 4,109 | 4,122 | -1.32% | 701,900 | 1兆2204億 | +4.86% |
| 10/28 | 4,279 | 4,280 | 4,176 | 4,177 | -2.02% | 793,300 | 1兆2366億 | +6.69% |
| 10/27 | 4,243 | 4,298 | 4,215 | 4,263 | +0.73% | 1,058,800 | 1兆2621億 | +9.42% |
| 10/24 | 4,194 | 4,232 | 4,177 | 4,232 | +1.51% | 1,027,600 | 1兆2529億 | +9.21% |
| 10/23 | 4,113 | 4,169 | 4,110 | 4,169 | +0.14% | 894,100 | 1兆2343億 | +8.17% |
| 10/22 | 4,093 | 4,184 | 4,084 | 4,163 | +2.51% | 1,066,600 | 1兆2325億 | +8.55% |
| 10/21 | 4,047 | 4,141 | 4,026 | 4,061 | +2.11% | 1,207,600 | 1兆2023億 | +6.48% |
| 10/20 | 3,950 | 4,007 | 3,918 | 3,977 | +1.53% | 597,300 | 1兆1774億 | +4.8% |
| 10/17 | 3,919 | 3,950 | 3,893 | 3,917 | -0.05% | 611,400 | 1兆1597億 | +3.65% |
| 10/16 | 3,909 | 3,943 | 3,887 | 3,919 | +1.58% | 863,200 | 1兆1602億 | +4.06% |
| 10/15 | 3,777 | 3,869 | 3,772 | 3,858 | +2.72% | 865,000 | 1兆1422億 | +2.74% |
| 10/14 | 3,749 | 3,802 | 3,723 | 3,756 | -3.25% | 1,043,600 | 1兆1120億 | +0.27% |
| 10/10 | 3,939 | 3,950 | 3,879 | 3,882 | -1.22% | 798,700 | 1兆1493億 | +3.77% |
| 10/09 | 3,869 | 3,930 | 3,864 | 3,930 | +1.05% | 812,800 | 1兆1635億 | +5.33% |
| 10/08 | 3,907 | 3,937 | 3,869 | 3,889 | -1.19% | 835,200 | 1兆1514億 | +4.57% |
| 10/07 | 3,957 | 3,964 | 3,916 | 3,936 | -0.33% | 801,100 | 1兆1653億 | +6.12% |
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。
