| 2026 |
| 06/02 | 3,856 | 3,941 | 3,820 | 3,920 | -0.61% | 2,501,800 | 1兆1605億 | +5.97% |
| 06/01 | 3,825 | 4,059 | 3,806 | 3,944 | +4.48% | 4,408,000 | 1兆1677億 | +6.91% |
| 05/29 | 3,779 | 3,865 | 3,758 | 3,775 | +0.51% | 20,006,300 | 1兆1176億 | +2.58% |
| 05/28 | 3,772 | 3,835 | 3,724 | 3,756 | -0.95% | 2,974,100 | 1兆1120億 | +2.09% |
| 05/28 | （空売り報告）Citigroup Global Markets Limited 1,269,133株（0.42%）-0.13%義務消失 |
| 05/27 | 3,810 | 3,824 | 3,763 | 3,792 | -0.86% | 2,672,500 | 1兆1226億 | +3.02% |
| 05/27 | （空売り報告）Citigroup Global Markets Limited 1,642,077株（0.55%）新規 |
| 05/26 | 3,910 | 3,942 | 3,812 | 3,825 | -1.32% | 3,173,100 | 1兆1324億 | +3.88% |
| 05/25 | 3,697 | 3,876 | 3,645 | 3,876 | +4.19% | 3,075,700 | 1兆1475億 | +5.21% |
| 05/22 | 3,706 | 3,808 | 3,684 | 3,720 | +0.54% | 1,934,000 | 1兆1013億 | +1.03% |
| 05/21 | 3,606 | 3,721 | 3,580 | 3,700 | +3.35% | 1,941,200 | 1兆954億 | +0.38% |
| 05/20 | 3,617 | 3,644 | 3,542 | 3,580 | -1.1% | 1,729,500 | 1兆599億 | -2.95% |
| 05/19 | 3,614 | 3,655 | 3,563 | 3,620 | +0.95% | 2,232,000 | 1兆717億 | -2.19% |
| 05/18 | 3,501 | 3,620 | 3,497 | 3,586 | +2.28% | 2,584,100 | 1兆617億 | -3.34% |
| 05/15 | 3,472 | 3,513 | 3,432 | 3,506 | +0.46% | 2,007,800 | 1兆380億 | -5.75% |
| 05/14 | 3,513 | 3,525 | 3,456 | 3,490 | -0.23% | 2,908,400 | 1兆332億 | -6.51% |
| 05/13 | 3,388 | 3,614 | 3,388 | 3,498 | -4.74% | 5,198,000 | 1兆356億 | -6.62% |
| 05/12 | （IR情報）15:30 取締役等に対する株式報酬制度の継続に関するお知らせ |
| 05/12 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | 3,795 | 3,819 | 3,672 | 3,672 | -3.75% | 2,877,400 | 1兆871億 | -2.24% |
| 05/11 | 3,880 | 3,895 | 3,804 | 3,815 | -0.55% | 1,634,800 | 1兆1295億 | +1.38% |
| 05/08 | 3,786 | 3,864 | 3,771 | 3,836 | -0.16% | 1,776,100 | 1兆1357億 | +2.08% |
| 05/07 | 3,790 | 3,848 | 3,726 | 3,842 | +5.17% | 2,925,000 | 1兆1375億 | +2.34% |
| 05/01 | 3,604 | 3,666 | 3,595 | 3,653 | +0.58% | 1,071,700 | 1兆815億 | -2.72% |
| 04/30 | 3,685 | 3,685 | 3,606 | 3,632 | -0.33% | 1,366,100 | 1兆753億 | -3.48% |
| 04/28 | 3,653 | 3,654 | 3,602 | 3,644 | +0.83% | 1,549,000 | 1兆788億 | -3.39% |
| 04/27 | 3,621 | 3,658 | 3,601 | 3,614 | +0.56% | 1,154,200 | 1兆699億 | -4.34% |
| 04/24 | 3,630 | 3,630 | 3,581 | 3,594 | +0.31% | 1,466,100 | 1兆640億 | -4.95% |
| 04/23 | 3,635 | 3,649 | 3,542 | 3,583 | -2.56% | 1,340,900 | 1兆608億 | -5.44% |
| 04/22 | 3,721 | 3,736 | 3,656 | 3,677 | -1.18% | 1,546,700 | 1兆886億 | -3.26% |
| 04/21 | 3,776 | 3,788 | 3,717 | 3,721 | -0.43% | 1,707,700 | 1兆1016億 | -2.31% |
| 04/20 | 3,837 | 3,851 | 3,736 | 3,737 | -1.86% | 1,498,600 | 1兆1064億 | -2.07% |
| 04/17 | 3,821 | 3,846 | 3,808 | 3,808 | -0.34% | 1,632,400 | 1兆1274億 | -0.34% |
| 04/16 | 3,895 | 3,924 | 3,820 | 3,821 | -1.42% | 1,331,100 | 1兆1312億 | -0.08% |
| 04/15 | 3,828 | 3,918 | 3,828 | 3,876 | +1.52% | 1,457,400 | 1兆1475億 | +1.28% |
| 04/14 | 3,852 | 3,882 | 3,815 | 3,818 | 0% | 868,600 | 1兆1303億 | -0.26% |
| 04/13 | 3,770 | 3,836 | 3,765 | 3,818 | +0.63% | 1,023,000 | 1兆1303億 | -0.31% |
| 04/10 | 3,799 | 3,835 | 3,768 | 3,794 | -1.74% | 1,674,800 | 1兆1232億 | -1.09% |
| 04/09 | 3,852 | 3,888 | 3,844 | 3,861 | +0.29% | 1,243,900 | 1兆1431億 | +0.47% |
| 04/08 | 3,912 | 3,912 | 3,827 | 3,850 | +0.21% | 1,333,300 | 1兆1398億 | +0.18% |
| 04/07 | 3,839 | 3,868 | 3,828 | 3,842 | +0.55% | 704,400 | 1兆1375億 | -0.18% |
| 04/06 | 3,840 | 3,870 | 3,821 | 3,821 | -0.31% | 421,700 | 1兆1312億 | -1.09% |
| 04/03 | 3,785 | 3,833 | 3,769 | 3,833 | +2.38% | 629,000 | 1兆1348億 | -1.34% |
| 04/02 | 3,854 | 3,881 | 3,744 | 3,744 | -2.42% | 944,700 | 1兆1084億 | -4.15% |
| 04/01 | 3,801 | 3,840 | 3,766 | 3,837 | +4.01% | 940,200 | 1兆1360億 | -2.34% |
| 03/31 | 3,734 | 3,743 | 3,653 | 3,689 | -1.68% | 1,267,400 | 1兆922億 | -6.47% |
| 03/30 | 3,675 | 3,752 | 3,646 | 3,752 | -2.67% | 943,400 | 1兆1108億 | -5.35% |
| 03/27 | 3,826 | 3,867 | 3,809 | 3,855 | +0.23% | 772,200 | 1兆1413億 | -3.19% |
| 03/26 | 3,879 | 3,889 | 3,820 | 3,846 | -0.21% | 734,200 | 1兆1386億 | -3.68% |
| 03/25 | 3,905 | 3,905 | 3,854 | 3,854 | +1.42% | 1,113,800 | 1兆1410億 | -3.75% |
| 03/24 | 3,754 | 3,800 | 3,730 | 3,800 | +2.93% | 945,400 | 1兆1250億 | -5.4% |
| 03/23 | 3,731 | 3,777 | 3,686 | 3,692 | -2.79% | 1,081,700 | 1兆930億 | -8.41% |
| 03/19 | 3,819 | 3,890 | 3,784 | 3,798 | -2.21% | 1,409,200 | 1兆1244億 | -6.31% |
| 03/18 | 3,885 | 3,897 | 3,870 | 3,884 | +0.44% | 782,800 | 1兆1499億 | -4.62% |
| 03/17 | 3,922 | 3,928 | 3,837 | 3,867 | -1% | 965,800 | 1兆1449億 | -5.38% |
| 03/16 | 3,843 | 3,929 | 3,835 | 3,906 | +0.98% | 979,700 | 1兆1564億 | -4.75% |
| 03/13 | 3,841 | 3,896 | 3,831 | 3,868 | -0.46% | 1,300,600 | 1兆1451億 | -6.03% |
| 03/12 | 3,862 | 3,899 | 3,833 | 3,886 | +0.21% | 1,465,800 | 1兆1505億 | -5.98% |
| 03/11 | 3,966 | 4,003 | 3,878 | 3,878 | -0.92% | 1,056,900 | 1兆1481億 | -6.53% |
| 03/10 | 3,907 | 3,957 | 3,874 | 3,914 | +1.19% | 1,188,000 | 1兆1588億 | -5.94% |
| 03/09 | 3,780 | 3,872 | 3,773 | 3,868 | -2.35% | 1,212,200 | 1兆1451億 | -7.26% |
| 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 国際財務報告基準(IFRS)の任意適用に関するお知らせ |
| 02/26 | （IR情報）17:00 役員等の異動に関するお知らせ |
| 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% |
| 12/25 | （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 |
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。
