| 2020 |
| 06/17 | 1,383 | 1,400 | 1,383 | 1,398 | +2.27% | 23,900 | 183億2706万 | +1.01% |
| 06/16 | 1,414 | 1,415 | 1,367 | 1,367 | -1.23% | 7,100 | 179億2067万 | -1.09% |
| 06/15 | 1,378 | 1,402 | 1,368 | 1,384 | -1.7% | 1,900 | 181億4353万 | +0.22% |
| 06/12 | 1,401 | 1,408 | 1,401 | 1,408 | +0.5% | 2,400 | 184億5816万 | +2.03% |
| 06/11 | 1,400 | 1,408 | 1,400 | 1,401 | -0.5% | 1,900 | 183億6639万 | +1.74% |
| 06/10 | 1,384 | 1,408 | 1,384 | 1,408 | +1.66% | 3,100 | 184億5816万 | +2.4% |
| 06/09 | 1,375 | 1,405 | 1,375 | 1,385 | +0.95% | 400 | 181億5664万 | +0.87% |
| 06/08 | 1,419 | 1,419 | 1,372 | 1,372 | +0.73% | 800 | 179億8622万 | +0.07% |
| 06/05 | 1,370 | 1,375 | 1,360 | 1,362 | -0.51% | 600 | 178億5512万 | -0.66% |
| 06/04 | 1,430 | 1,430 | 1,358 | 1,369 | -4.2% | 3,700 | 179億4689万 | -0.15% |
| 06/03 | 1,424 | 1,430 | 1,388 | 1,429 | +1.42% | 11,200 | 187億3346万 | +4.08% |
| 06/02 | 1,399 | 1,440 | 1,392 | 1,409 | +0.71% | 14,800 | 184億7127万 | +2.85% |
| 06/01 | 1,399 | 1,399 | 1,399 | 1,399 | +0.5% | 100 | 183億4017万 | +2.42% |
| 05/29 | 1,373 | 1,400 | 1,351 | 1,392 | -0.57% | 900 | 182億4841万 | +2.28% |
| 05/28 | 1,405 | 1,405 | 1,375 | 1,400 | 0% | 2,300 | 183億5328万 | +3.09% |
| 05/27 | 1,400 | 1,400 | 1,387 | 1,400 | +0.36% | 900 | 183億5328万 | +3.4% |
| 05/26 | 1,410 | 1,410 | 1,363 | 1,395 | +0.36% | 1,000 | 182億8773万 | +3.72% |
| 05/25 | 1,409 | 1,409 | 1,390 | 1,390 | -1.35% | 4,500 | 182億2219万 | +3.96% |
| 05/22 | 1,399 | 1,409 | 1,399 | 1,409 | +0.93% | 2,800 | 184億7127万 | +6.02% |
| 05/21 | 1,396 | 1,396 | 1,372 | 1,396 | +2.2% | 1,200 | 183億84万 | +5.76% |
| 05/20 | 1,399 | 1,399 | 1,359 | 1,366 | +0.89% | 700 | 179億756万 | +4.12% |
| 05/19 | 1,351 | 1,363 | 1,351 | 1,354 | +0.3% | 1,600 | 177億5024万 | +3.75% |
| 05/18 | 1,360 | 1,360 | 1,349 | 1,350 | +0.07% | 800 | 176億9781万 | +3.93% |
| 05/15 | 1,350 | 1,350 | 1,349 | 1,349 | +2.43% | 2,100 | 176億8470万 | +4.57% |
| 05/14 | 15:00 2020年3月期決算短信〔日本基準〕(連結) |
| 05/14 | 1,320 | 1,320 | 1,270 | 1,317 | -1.72% | 2,300 | 172億6519万 | +2.73% |
| 05/13 | 1,340 | 1,340 | 1,340 | 1,340 | -0.67% | 100 | 175億6671万 | +5.18% |
| 05/12 | 1,362 | 1,362 | 1,349 | 1,349 | -0.22% | 3,000 | 176億8470万 | +6.39% |
| 05/11 | 1,324 | 1,352 | 1,322 | 1,352 | +0.67% | 3,400 | 177億2403万 | +7.22% |
| 05/08 | 1,344 | 1,344 | 1,343 | 1,343 | -0.07% | 200 | 176億604万 | +7.1% |
| 05/07 | 1,345 | 1,345 | 1,284 | 1,344 | -0.07% | 1,200 | 176億1915万 | +7.61% |
| 05/01 | 1,350 | 1,351 | 1,336 | 1,345 | -0.22% | 3,900 | 176億3226万 | +8.47% |
| 04/30 | 1,353 | 1,353 | 1,348 | 1,348 | -0.81% | 1,500 | 176億7159万 | +9.33% |
| 04/28 | 1,400 | 1,400 | 1,359 | 1,359 | -0.8% | 2,600 | 178億1579万 | +11.12% |
| 04/27 | 1,385 | 1,385 | 1,349 | 1,370 | -2.7% | 7,300 | 179億6000万 | +13.13% |
| 04/24 | 1,379 | 1,408 | 1,356 | 1,408 | +2.92% | 2,700 | 184億5816万 | +17.63% |
| 04/23 | 1,330 | 1,368 | 1,330 | 1,368 | +3.79% | 6,500 | 179億3378万 | +15.64% |
| 04/22 | 1,280 | 1,321 | 1,278 | 1,318 | +3.7% | 4,300 | 172億7830万 | +12.55% |
| 04/21 | 1,309 | 1,309 | 1,270 | 1,271 | -2.9% | 3,200 | 166億6216万 | +9.85% |
| 04/20 | 1,310 | 1,350 | 1,308 | 1,309 | -0.08% | 6,000 | 171億6032万 | +14.12% |
| 04/17 | 1,250 | 1,472 | 1,250 | 1,310 | +11.77% | 21,800 | 171億7343万 | +14.81% |
| 04/16 | 1,176 | 1,176 | 1,146 | 1,172 | -1.18% | 700 | 153億6432万 | +3.08% |
| 04/15 | 1,186 | 1,186 | 1,186 | 1,186 | -0.25% | 100 | 155億4785万 | +4.13% |
| 04/14 | 1,192 | 1,192 | 1,178 | 1,189 | -0.83% | 900 | 155億8718万 | +4.3% |
| 04/13 | 1,188 | 1,199 | 1,188 | 1,199 | +0.93% | 700 | 157億1827万 | +4.99% |
| 04/09 | 1,190 | 1,190 | 1,188 | 1,188 | -0.17% | 600 | 155億7407万 | +3.76% |
| 04/08 | 15:00 特定保健指導支援システム「MIEL（ミエル）」新バージョン提供のお知らせ |
| 04/08 | 1,195 | 1,195 | 1,188 | 1,190 | -0.67% | 300 | 156億29万 | +3.48% |
| 04/07 | 1,158 | 1,198 | 1,117 | 1,198 | +5.83% | 4,600 | 157億516万 | +3.63% |
| 04/06 | 1,128 | 1,132 | 1,128 | 1,132 | -0.18% | 200 | 148億3994万 | -2.25% |
| 04/03 | 1,138 | 1,159 | 1,053 | 1,134 | -0.35% | 4,500 | 148億6616万 | -2.33% |
| 04/02 | 1,165 | 1,165 | 1,109 | 1,138 | -2.98% | 1,300 | 149億1859万 | -2.74% |
| 04/01 | 1,173 | 1,173 | 1,173 | 1,173 | +0.26% | 800 | 153億7743万 | -0.51% |
| 03/31 | 1,193 | 1,193 | 1,169 | 1,170 | -2.34% | 2,500 | 153億3810万 | -1.6% |
| 03/30 | 1,200 | 1,200 | 1,190 | 1,198 | -0.17% | 4,800 | 157億516万 | -0.17% |
| 03/27 | 1,161 | 1,232 | 1,160 | 1,200 | +6.1% | 5,100 | 157億3138万 | -0.83% |
| 03/26 | 1,146 | 1,157 | 1,131 | 1,131 | -2.33% | 2,600 | 148億2683万 | -7.22% |
| 03/25 | 1,145 | 1,265 | 1,144 | 1,158 | +4.14% | 10,400 | 151億8078万 | -5.85% |
| 03/24 | 1,049 | 1,122 | 1,049 | 1,112 | +6.21% | 4,000 | 145億7775万 | -10.32% |
| 03/23 | 1,036 | 1,047 | 1,036 | 1,047 | +1.06% | 3,400 | 137億2563万 | -16.37% |
| 03/19 | 1,066 | 1,086 | 1,036 | 1,036 | -2.26% | 4,000 | 135億8143万 | -18.23% |
| 03/18 | 1,084 | 1,084 | 1,053 | 1,060 | +0.57% | 5,000 | 138億9605万 | -17.32% |
| 03/17 | 967 | 1,089 | 967 | 1,054 | +7.33% | 3,600 | 138億1740万 | -18.61% |
| 03/16 | 955 | 1,062 | 900 | 982 | -1.8% | 37,300 | 128億7351万 | -24.92% |
| 03/13 | 978 | 1,024 | 950 | 1,000 | -13.64% | 16,700 | 131億949万 | -24.41% |
| 03/12 | 1,202 | 1,254 | 1,149 | 1,158 | -5.16% | 6,200 | 151億8078万 | -13.52% |
| 03/11 | 1,258 | 1,265 | 1,191 | 1,221 | -0.57% | 3,800 | 160億668万 | -9.49% |
| 03/10 | 1,161 | 1,251 | 1,161 | 1,228 | +2.59% | 5,100 | 160億9845万 | -9.44% |
| 03/09 | 1,225 | 1,285 | 1,197 | 1,197 | -4.16% | 4,600 | 156億9205万 | -12.11% |
| 03/06 | 1,243 | 1,249 | 1,226 | 1,249 | -1.89% | 800 | 163億7375万 | -8.7% |
| 03/05 | 1,281 | 1,302 | 1,273 | 1,273 | -2.75% | 1,100 | 166億8838万 | -7.42% |
| 03/04 | 1,308 | 1,337 | 1,278 | 1,309 | -2.17% | 1,200 | 171億6032万 | -5.28% |
| 03/03 | 1,260 | 1,357 | 1,260 | 1,338 | +7.21% | 6,900 | 175億4049万 | -3.53% |
| 03/02 | 16:00 「医療機関における画像診断支援AIアプリ」実証実験開始のお知らせ |
| 03/02 | 1,200 | 1,299 | 1,200 | 1,248 | +3.31% | 3,100 | 163億6064万 | -10.34% |
| 02/28 | 1,367 | 1,373 | 1,208 | 1,208 | -11.63% | 10,400 | 158億3626万 | -13.65% |
| 02/27 | 1,360 | 1,380 | 1,360 | 1,367 | -0.15% | 2,000 | 179億2067万 | -2.84% |
| 02/26 | 1,401 | 1,401 | 1,350 | 1,369 | -3.59% | 5,600 | 179億4689万 | -2.7% |
| 02/25 | 1,443 | 1,445 | 1,383 | 1,420 | -2% | 12,000 | 186億1547万 | +0.92% |
| 02/21 | 1,433 | 1,449 | 1,430 | 1,449 | +1.19% | 3,900 | 189億9565万 | +3.21% |
| 02/20 | 1,420 | 1,469 | 1,415 | 1,432 | +0.85% | 7,200 | 187億7278万 | +2.36% |
| 02/19 | 1,423 | 1,435 | 1,420 | 1,420 | -0.21% | 4,100 | 186億1547万 | +1.72% |
| 02/18 | 1,400 | 1,423 | 1,400 | 1,423 | +1.64% | 6,900 | 186億5480万 | +2.15% |
| 02/17 | 1,404 | 1,404 | 1,390 | 1,400 | 0% | 101,400 | 183億5328万 | +0.65% |
| 02/14 | 1,446 | 1,446 | 1,390 | 1,400 | -1.96% | 3,500 | 183億5328万 | +0.79% |
| 02/13 | 1,395 | 1,428 | 1,395 | 1,428 | +1.35% | 4,500 | 187億2035万 | +2.96% |
| 02/12 | 1,384 | 1,417 | 1,380 | 1,409 | +0.86% | 9,600 | 184億7127万 | +1.73% |
| 02/10 | 1,371 | 1,400 | 1,369 | 1,397 | +2.49% | 8,500 | 183億1395万 | +1.01% |
| 02/07 | 16:00 2020年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | 1,370 | 1,370 | 1,350 | 1,363 | -0.87% | 2,600 | 178億6823万 | -1.45% |
| 02/06 | 1,389 | 1,390 | 1,375 | 1,375 | -2.07% | 1,600 | 180億2554万 | -0.65% |
| 02/05 | 1,404 | 1,404 | 1,368 | 1,404 | 0% | 2,400 | 184億572万 | +1.45% |
| 02/04 | 1,390 | 1,404 | 1,390 | 1,404 | +1.01% | 3,000 | 184億572万 | +1.52% |
| 02/03 | 1,392 | 1,392 | 1,388 | 1,390 | +1.76% | 500 | 182億2219万 | +0.51% |
| 01/31 | 1,370 | 1,424 | 1,365 | 1,366 | +0.81% | 3,300 | 179億756万 | -1.3% |
| 01/30 | 1,425 | 1,425 | 1,355 | 1,355 | -5.18% | 2,900 | 177億6335万 | -2.17% |
| 01/29 | 1,430 | 1,430 | 1,429 | 1,429 | -1.04% | 900 | 187億3346万 | +3.03% |
| 01/28 | 1,445 | 1,445 | 1,436 | 1,444 | -0.28% | 2,600 | 189億3010万 | +4.26% |
| 01/27 | 1,445 | 1,449 | 1,387 | 1,448 | -0.07% | 11,200 | 189億8254万 | +4.78% |
| 01/24 | 1,445 | 1,449 | 1,436 | 1,449 | +1.33% | 4,500 | 189億9565万 | +5% |
| 01/23 | 1,400 | 1,450 | 1,400 | 1,430 | +2.14% | 9,100 | 187億4657万 | +3.7% |
| 01/22 | 1,378 | 1,400 | 1,378 | 1,400 | +1.6% | 2,500 | 183億5328万 | +1.67% |
| 01/21 | 1,377 | 1,378 | 1,374 | 1,378 | +1.55% | 1,000 | 180億6487万 | +0.15% |
| 01/20 | 1,364 | 1,364 | 1,349 | 1,357 | +0.89% | 900 | 177億8957万 | -1.52% |
