日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/05	439	439	420	426	-1.84%	12,200	-	-1.62%
10/02	433	441	429	434	+0.46%	7,600	-	+0.23%
10/01	439	439	429	432	-1.37%	13,100	-	-0.46%
09/30	436	442	433	438	+1.15%	14,000	-	+1.15%
09/29	435	437	429	433	-0.46%	11,900	-	-0.23%
09/28	435	440	431	435	+1.16%	7,600	-	+0.23%
09/25	434	439	430	430	-0.69%	1,100	-	-0.69%
09/24	430	437	430	433	-0.23%	7,500	-	0%
09/18	436	440	434	434	-0.23%	7,200	-	+0.23%
09/17	436	440	432	435	-0.23%	5,600	-	+0.69%
09/16	434	436	423	436	+0.46%	15,000	-	+0.93%
09/15	425	434	420	434	+2.12%	8,300	-	+0.7%
09/14	426	432	411	425	-2.07%	17,200	-	-1.16%
09/11	436	436	430	434	-0.46%	7,400	-	+1.17%
09/10	424	436	421	436	+1.87%	7,000	-	+1.87%
09/09	426	432	423	428	+0.71%	5,300	-	+0.23%
09/08	428	432	425	425	-1.16%	6,600	-	-0.23%
09/07	427	435	427	430	0%	5,600	-	+1.18%
09/04	432	434	421	430	-0.92%	11,400	-	+1.42%
09/03	425	439	424	434	+0.23%	13,500	-	+2.6%
09/02	443	443	430	433	-2.26%	11,600	-	+2.61%
09/01	447	448	440	443	-0.67%	5,800	-	+5.23%
08/31	434	447	429	446	+3.72%	9,300	-	+6.19%
08/28	426	438	419	430	+0.94%	15,000	-	+2.63%
08/27	430	438	426	426	-0.93%	4,800	-	+1.67%
08/26	447	455	425	430	-4.23%	25,900	-	+2.87%
08/25	426	456	426	449	+4.91%	18,700	-	+7.67%
08/24	463	464	426	428	-4.46%	56,200	-	+2.88%
08/21	461	461	438	448	+0.67%	29,300	-	+7.69%
08/20	432	451	431	445	+7.23%	60,100	-	+6.97%
08/19	424	426	410	415	-1.19%	20,300	-	0%
08/18	422	423	413	420	-0.47%	11,400	-	+1.2%
08/17	430	430	421	422	0%	9,200	-	+1.44%
08/14	427	429	420	422	-1.86%	11,800	-	+1.44%
08/13	404	430	404	430	+5.91%	15,000	-	+3.37%
08/12	402	412	402	406	0%	5,100	-	-2.4%
08/10	403	414	403	406	+0.74%	7,900	-	-2.64%
08/07	408	414	403	403	-2.42%	9,700	-	-3.59%
08/06	402	413	401	413	+2.74%	13,000	-	-1.43%
08/05	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/05	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
08/05	407	410	402	402	-3.13%	12,600	-	-4.29%
08/04	401	415	398	415	+3.23%	21,900	-	-1.43%
08/03	（IR情報）12:00 lncRNA標的核酸医薬品に関する特許共同出願のお知らせ
08/03	411	477	399	402	-0.99%	364,100	-	-4.51%
07/31	406	406	401	406	0%	1,900	-	-4.02%
07/30	411	411	400	406	-1.22%	3,900	-	-4.02%
07/29	409	411	396	411	+0.24%	21,900	-	-3.07%
07/29	（空売り報告）モルガン・スタンレーMUFG証券 28,300株（0.43%）-0.08%義務消失
07/28	411	420	410	410	-0.73%	4,300	-	-3.3%
07/27	413	416	413	413	-0.96%	5,000	-	-2.59%
07/24	420	434	414	417	-0.48%	13,200	-	-1.65%
07/23	413	429	413	419	-0.48%	5,800	-	-1.18%
07/22	406	423	406	421	+4.47%	4,700	-	-0.71%
07/21	420	420	403	403	-3.59%	12,200	-	-4.95%
07/17	419	421	405	418	-3.91%	19,200	-	-1.42%
07/16	427	436	427	435	0%	2,200	-	+2.35%
07/15	417	437	417	435	+4.32%	10,700	-	+2.35%
07/14	419	426	417	417	-2.11%	6,200	-	-1.88%
07/13	（IR情報）15:30 人事異動(執行役員)のお知らせ
07/13	443	443	426	426	-2.52%	4,600	-	+0.24%
07/10	425	439	425	437	+3.07%	3,100	-	+3.07%
07/09	425	432	422	424	-0.24%	3,700	-	+0.24%
07/08	421	437	421	425	0%	6,400	-	+0.47%
07/07	430	437	421	425	-1.85%	6,600	-	+0.71%
07/06	439	439	429	433	+0.46%	4,700	-	+2.61%
07/03	430	439	418	431	+0.47%	15,800	-	+2.13%
07/02	437	437	429	429	0%	4,700	-	+1.9%
07/01	436	436	410	429	-0.46%	8,200	-	+2.14%
06/30	424	432	422	431	-0.23%	4,000	-	+2.86%
06/29	422	432	420	432	+0.47%	4,200	-	+3.6%
06/26	420	432	420	430	+0.94%	5,600	-	+3.61%
06/25	411	435	411	426	+2.16%	22,100	-	+2.9%
06/24	406	429	406	417	+1.46%	14,600	-	+0.97%
06/23	418	423	405	411	0%	14,500	-	-0.24%
06/22	400	424	400	411	0%	22,900	-	-0.24%
06/19	436	436	405	411	-4.64%	26,500	-	0%
06/19	（空売り報告）Barclays Capital Securities Ltd 27,300株（0.42%）-0.17%義務消失
06/18	411	434	411	431	+4.61%	12,200	-	+4.61%
06/17	401	420	401	412	-0.48%	15,200	-	0%
06/16	427	427	402	414	-1.66%	18,000	-	0%
06/15	431	435	420	421	-2.55%	9,400	-	+1.45%
06/15	（空売り報告）モルガン・スタンレーMUFG証券 33,300株（0.51%）再IN
06/12	435	435	425	432	0%	9,000	-	+3.6%
06/11	428	433	414	432	0%	21,700	-	+3.35%
06/11	（空売り報告）Barclays Capital Securities Ltd 38,900株（0.59%）-0.1%
06/10	419	432	414	432	+2.86%	12,800	-	+3.1%
06/09	411	422	404	420	+3.19%	11,800	-	-0.24%
06/08	409	417	406	407	-2.4%	10,700	-	-3.55%
06/05	410	422	403	417	+1.96%	18,600	-	-1.88%
06/04	412	415	402	409	-1.21%	15,200	-	-4.22%
06/04	（空売り報告）Barclays Capital Securities Ltd 45,300株（0.69%）-0.01%
06/03	422	425	406	414	-2.59%	15,600	-	-3.5%
06/03	（空売り報告）Barclays Capital Securities Ltd 45,700株（0.7%）+0.1%
06/02	413	425	399	425	+1.92%	20,000	-	-1.39%
06/01	424	428	416	417	+0.24%	16,000	-	-3.7%
05/29	405	419	405	416	+2.72%	14,700	-	-4.59%
05/29	（空売り報告）Barclays Capital Securities Ltd 39,400株（0.6%）+0.07%
05/28	392	413	392	405	+3.05%	17,300	-	-7.74%
05/27	397	402	392	393	+0.51%	22,400	-	-11.09%
05/26	392	397	391	391	+0.26%	15,200	-	-12.33%
05/25	399	404	390	390	-2.26%	29,000	-	-13.33%
05/22	407	407	398	399	-0.75%	13,200	-	-12.11%
05/22	（空売り報告）モルガン・スタンレーMUFG証券 31,100株（0.47%）-0.12%義務消失
05/21	398	404	397	402	+0.5%	21,500	-	-12.42%
05/20	406	409	400	400	-0.25%	11,600	-	-13.42%
05/20	（空売り報告）モルガン・スタンレーMUFG証券 38,800株（0.59%）-0.08%
05/19	400	407	394	401	+2.3%	15,600	-	-13.76%
05/19	（空売り報告）モルガン・スタンレーMUFG証券 43,500株（0.67%）-0.12%
05/18	（IR情報）12:30 ドラッグデリバリーシステム「Perfusio」の事業化に向けた医薬品医療機器総合機構(PMDA)との医療機器・体外診断用医薬品対面助言準備面談実施のお知らせ
05/18	425	427	390	392	-9.26%	89,000	-	-16.06%
05/15	434	438	432	432	-0.92%	14,500	-	-8.09%
05/14	447	453	435	436	-2.46%	17,400	-	-7.43%
05/14	（空売り報告）Barclays Capital Securities Ltd 34,800株（0.53%）再IN
05/13	452	454	446	447	-1.11%	10,600	-	-5.3%
05/12	455	463	452	452	-1.31%	15,300	-	-4.24%
05/11	（IR情報）15:30 SpiroChemとVeritas In Silico、mRNA標的化合物の共同探索研究契約締結のお知らせ
05/11	（IR情報）15:30 2026年12月期第1四半期決算説明資料
05/11	（IR情報）15:30 減損処理に伴う特別損失の発生に関するお知らせ
05/11	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結)

Veritas In Silico（130A）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート