| 2024 |
| 04/18 | 1,789 | 1,805 | 1,789 | 1,800 | +0.9% | 10,600 | 222億905万 | -2.96% |
| 04/17 | 1,799 | 1,799 | 1,777 | 1,784 | -1% | 32,800 | 220億1164万 | -3.93% |
| 04/16 | 1,818 | 1,818 | 1,797 | 1,802 | -1.15% | 41,400 | 222億3373万 | -3.07% |
| 04/15 | 1,819 | 1,828 | 1,815 | 1,823 | -0.05% | 12,400 | 224億9283万 | -1.99% |
| 04/12 | 1,836 | 1,848 | 1,824 | 1,824 | -0.38% | 20,400 | 225億517万 | -1.94% |
| 04/11 | 1,834 | 1,836 | 1,814 | 1,831 | -0.33% | 14,300 | 225億9154万 | -1.56% |
| 04/10 | 1,836 | 1,862 | 1,833 | 1,837 | +0.49% | 19,700 | 226億6557万 | -1.24% |
| 04/09 | 1,850 | 1,850 | 1,824 | 1,828 | -0.11% | 20,100 | 225億5453万 | -1.72% |
| 04/08 | 1,850 | 1,853 | 1,830 | 1,830 | +0.38% | 19,200 | 225億7920万 | -1.56% |
| 04/05 | 1,820 | 1,828 | 1,805 | 1,823 | -0.38% | 18,500 | 224億9283万 | -1.94% |
| 04/04 | 1,828 | 1,831 | 1,820 | 1,830 | +0.6% | 25,500 | 225億7920万 | -1.67% |
| 04/03 | 1,821 | 1,828 | 1,804 | 1,819 | -0.6% | 37,400 | 224億4348万 | -2.31% |
| 04/02 | 1,844 | 1,850 | 1,819 | 1,830 | -0.71% | 35,500 | 225億7920万 | -1.82% |
| 04/01 | 1,900 | 1,900 | 1,843 | 1,843 | -2.44% | 32,900 | 227億3960万 | -1.13% |
| 03/29 | 1,885 | 1,902 | 1,879 | 1,889 | -0.11% | 27,000 | 233億717万 | +1.4% |
| 03/28 | 1,883 | 1,900 | 1,871 | 1,891 | -2.12% | 22,600 | 233億3184万 | +1.61% |
| 03/27 | 1,950 | 1,950 | 1,929 | 1,932 | -0.46% | 41,600 | 238億3772万 | +3.93% |
| 03/26 | 1,936 | 1,941 | 1,924 | 1,941 | +0.78% | 29,400 | 239億4876万 | +4.69% |
| 03/25 | 1,937 | 1,946 | 1,920 | 1,926 | -0.05% | 40,800 | 237億6369万 | +4.11% |
| 03/22 | （IR情報）10:00 当社子会社による褐色脂肪細胞上清の特許査定に関するお知らせ |
| 03/22 | 1,914 | 1,940 | 1,901 | 1,927 | +1.53% | 47,300 | 237億7602万 | +4.5% |
| 03/21 | 1,919 | 1,940 | 1,894 | 1,898 | -0.21% | 48,500 | 234億1821万 | +3.21% |
| 03/19 | 1,865 | 1,908 | 1,865 | 1,902 | +1.98% | 53,900 | 234億6757万 | +3.59% |
| 03/18 | 1,868 | 1,870 | 1,852 | 1,865 | +1.3% | 31,100 | 230億1105万 | +1.69% |
| 03/15 | 1,856 | 1,857 | 1,841 | 1,841 | -1.23% | 22,400 | 227億1492万 | +0.44% |
| 03/14 | 1,840 | 1,864 | 1,840 | 1,864 | +1.14% | 26,300 | 229億9871万 | +1.19% |
| 03/14 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 59,616株（0.48%）-0.04%義務消失 |
| 03/13 | 1,843 | 1,864 | 1,835 | 1,843 | +0.38% | 25,600 | 227億3960万 | -0.27% |
| 03/12 | 1,827 | 1,836 | 1,795 | 1,836 | +0.71% | 44,400 | 226億5323万 | -1.13% |
| 03/11 | 1,818 | 1,829 | 1,806 | 1,823 | 0% | 55,800 | 224億9283万 | -2.2% |
| 03/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 64,216株（0.52%）再IN |
| 03/08 | 1,822 | 1,834 | 1,811 | 1,823 | -0.33% | 32,700 | 224億9283万 | -2.62% |
| 03/07 | 1,841 | 1,846 | 1,814 | 1,829 | -0.05% | 43,800 | 225億6686万 | -2.76% |
| 03/06 | 1,821 | 1,845 | 1,820 | 1,830 | -0.11% | 46,500 | 225億7920万 | -3.12% |
| 03/05 | 1,815 | 1,854 | 1,812 | 1,832 | +0.77% | 39,900 | 226億388万 | -3.53% |
| 03/04 | 1,832 | 1,843 | 1,818 | 1,818 | -0.66% | 40,800 | 224億3114万 | -4.72% |
| 03/01 | 1,866 | 1,867 | 1,824 | 1,830 | -1.93% | 65,000 | 225億7920万 | -4.59% |
| 02/29 | 1,860 | 1,875 | 1,850 | 1,866 | +0.38% | 26,600 | 230億2338万 | -3.17% |
| 02/28 | 1,856 | 1,880 | 1,856 | 1,859 | +0.27% | 31,800 | 229億3702万 | -3.88% |
| 02/27 | 1,841 | 1,856 | 1,836 | 1,854 | +1.09% | 26,800 | 228億7532万 | -4.58% |
| 02/26 | 1,820 | 1,842 | 1,809 | 1,834 | +0.22% | 42,200 | 226億2856万 | -5.9% |
| 02/22 | 1,837 | 1,838 | 1,816 | 1,830 | 0% | 29,700 | 225億7920万 | -6.39% |
| 02/21 | 1,840 | 1,840 | 1,814 | 1,830 | -0.27% | 31,100 | 225億7920万 | -6.78% |
| 02/20 | 1,825 | 1,853 | 1,823 | 1,835 | +0.66% | 50,600 | 226億4089万 | -6.95% |
| 02/19 | 1,828 | 1,834 | 1,816 | 1,823 | -0.16% | 48,700 | 224億9283万 | -7.93% |
| 02/16 | 1,780 | 1,836 | 1,780 | 1,826 | +2.82% | 80,100 | 225億2985万 | -8.1% |
| 02/15 | 1,803 | 1,805 | 1,772 | 1,776 | -1.88% | 123,500 | 219億1293万 | -10.98% |
| 02/14 | 1,810 | 1,819 | 1,797 | 1,810 | -0.82% | 69,600 | 223億3244万 | -9.68% |
| 02/13 | 1,840 | 1,840 | 1,802 | 1,825 | -0.92% | 114,800 | 225億1751万 | -9.34% |
| 02/09 | 1,845 | 1,883 | 1,837 | 1,842 | -0.16% | 118,200 | 227億2726万 | -8.9% |
| 02/08 | 1,835 | 1,895 | 1,834 | 1,845 | -10.31% | 469,500 | 227億6428万 | -9.07% |
| 02/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 61,016株（0.49%）-0.2%義務消失 |
| 02/07 | （IR情報）15:30 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/07 | （IR情報）15:30 印ルピンとのバイオシミラーの共同開発の進捗に関するお知らせ |
| 02/07 | 2,050 | 2,078 | 2,036 | 2,057 | +1.18% | 99,700 | 253億8001万 | +1.03% |
| 02/06 | 2,040 | 2,050 | 2,027 | 2,033 | -1.17% | 27,600 | 250億8389万 | -0.05% |
| 02/05 | 2,016 | 2,064 | 2,011 | 2,057 | +2.03% | 54,800 | 253億8001万 | +1.18% |
| 02/02 | 2,022 | 2,029 | 2,011 | 2,016 | -0.25% | 37,400 | 248億7414万 | -0.69% |
| 02/01 | 2,040 | 2,040 | 2,017 | 2,021 | -1.03% | 23,900 | 249億3583万 | -0.35% |
| 01/31 | 2,028 | 2,045 | 2,022 | 2,042 | +0.34% | 22,900 | 251億9494万 | +0.79% |
| 01/30 | 2,083 | 2,083 | 2,035 | 2,035 | -2.3% | 59,300 | 251億857万 | +0.59% |
| 01/29 | 2,073 | 2,087 | 2,062 | 2,083 | +1.31% | 30,300 | 257億81万 | +3.07% |
| 01/26 | 2,061 | 2,087 | 2,052 | 2,056 | -0.29% | 51,900 | 253億6767万 | +2.03% |
| 01/25 | 2,060 | 2,069 | 2,045 | 2,062 | 0% | 30,000 | 254億4170万 | +2.69% |
| 01/24 | 2,049 | 2,065 | 2,041 | 2,062 | +0.68% | 40,000 | 254億4170万 | +3% |
| 01/23 | 2,063 | 2,068 | 2,042 | 2,048 | -0.73% | 31,600 | 252億6897万 | +2.66% |
| 01/22 | 2,032 | 2,063 | 2,018 | 2,063 | +2.79% | 54,900 | 254億5404万 | +3.77% |
| 01/19 | 2,003 | 2,039 | 2,003 | 2,007 | +0.2% | 33,500 | 247億6309万 | +1.31% |
| 01/18 | 2,000 | 2,026 | 1,998 | 2,003 | -0.6% | 43,700 | 247億1374万 | +1.26% |
| 01/17 | 2,073 | 2,074 | 2,015 | 2,015 | -2.52% | 49,200 | 248億6180万 | +1.97% |
| 01/16 | 2,043 | 2,075 | 2,026 | 2,067 | +1.87% | 79,700 | 255億340万 | +4.71% |
| 01/15 | 2,010 | 2,029 | 1,992 | 2,029 | +1.25% | 61,700 | 250億3454万 | +2.94% |
| 01/12 | 2,008 | 2,014 | 1,996 | 2,004 | -0.3% | 50,200 | 247億2608万 | +1.78% |
| 01/11 | 2,032 | 2,037 | 2,001 | 2,010 | -0.2% | 47,000 | 248億11万 | +2.03% |
| 01/11 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 86,116株（0.69%）-0.08% |
| 01/10 | 2,028 | 2,045 | 2,013 | 2,014 | -0.69% | 61,900 | 248億4946万 | +2.29% |
| 01/09 | 2,045 | 2,072 | 2,027 | 2,028 | -0.59% | 50,900 | 250億2220万 | +3% |
| 01/05 | 2,036 | 2,054 | 2,027 | 2,040 | +0.54% | 62,100 | 251億7026万 | +3.61% |
| 01/05 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 96,216株（0.77%）-0.03% |
| 01/04 | 1,973 | 2,035 | 1,971 | 2,029 | +1% | 35,600 | 250億3454万 | +3.2% |
| 2023 |
| 12/29 | 2,010 | 2,015 | 1,992 | 2,009 | -0.35% | 25,100 | 247億8777万 | +2.4% |
| 12/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 99,516株（0.8%）+0.08% |
| 12/28 | 2,029 | 2,029 | 2,001 | 2,016 | -0.1% | 65,700 | 248億7414万 | +2.86% |
| 12/27 | 1,998 | 2,027 | 1,942 | 2,018 | +1.82% | 111,100 | 248億9882万 | +3.17% |
| 12/26 | 1,962 | 2,007 | 1,962 | 1,982 | +0.92% | 41,200 | 244億5463万 | +1.48% |
| 12/25 | 1,971 | 1,990 | 1,962 | 1,964 | -0.51% | 30,800 | 242億3254万 | +0.67% |
| 12/22 | 1,958 | 1,982 | 1,948 | 1,974 | +0.97% | 38,700 | 243億5593万 | +1.28% |
| 12/21 | 1,958 | 1,976 | 1,942 | 1,955 | -1.06% | 51,300 | 241億2150万 | +0.31% |
| 12/21 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 89,416株（0.72%）+0.12% |
| 12/20 | 1,948 | 1,996 | 1,948 | 1,976 | +2.22% | 64,200 | 243億8060万 | +1.39% |
| 12/19 | （IR情報）12:00 当社子会社による英国Roslin Technologies LimitedとのiPS細胞作製技術に関するライセンス契約締結のお知らせ |
| 12/19 | 1,884 | 1,933 | 1,883 | 1,933 | +2.28% | 61,300 | 238億5005万 | -0.72% |
| 12/18 | 1,881 | 1,890 | 1,861 | 1,890 | -1.1% | 63,100 | 233億1950万 | -2.98% |
| 12/15 | 1,900 | 1,920 | 1,892 | 1,911 | +1.59% | 56,100 | 235億7861万 | -2.15% |
| 12/14 | 1,906 | 1,922 | 1,877 | 1,881 | -0.53% | 48,900 | 232億846万 | -3.88% |
| 12/13 | 1,884 | 1,898 | 1,867 | 1,891 | +0.37% | 47,300 | 233億3184万 | -3.52% |
| 12/12 | 1,926 | 1,929 | 1,879 | 1,884 | -1.77% | 68,800 | 232億4547万 | -3.98% |
| 12/11 | 1,947 | 1,953 | 1,914 | 1,918 | -1.84% | 77,000 | 236億6498万 | -1.99% |
| 12/08 | 1,961 | 1,975 | 1,942 | 1,954 | -0.76% | 49,000 | 241億916万 | +0.21% |
| 12/07 | （IR情報）12:30 2024年3月期(第27期)第2四半期決算説明資料 |
| 12/07 | 1,982 | 2,001 | 1,967 | 1,969 | -1.45% | 34,400 | 242億9424万 | +1.49% |
| 12/06 | 1,989 | 2,003 | 1,983 | 1,998 | +0.71% | 29,100 | 246億5205万 | +3.52% |
| 12/05 | 1,995 | 2,029 | 1,984 | 1,984 | -1.34% | 43,800 | 244億7931万 | +3.44% |
| 12/04 | 1,991 | 2,025 | 1,991 | 2,011 | +1.06% | 37,400 | 248億1245万 | +5.45% |
| 12/01 | 2,031 | 2,031 | 1,986 | 1,990 | -2.02% | 71,400 | 245億5334万 | +5.07% |
| 11/30 | 2,012 | 2,043 | 2,012 | 2,031 | +0.45% | 68,200 | 250億5921万 | +7.92% |
| 11/29 | （IR情報）10:00 NTTコミュニケーションズ株式会社との協業に関するお知らせ |
| 11/29 | 1,963 | 2,040 | 1,963 | 2,022 | +2.9% | 282,600 | 249億4817万 | +8.3% |
| 11/29 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 74,116株（0.6%）+0.1% |
| 11/28 | 1,936 | 1,965 | 1,933 | 1,965 | +1.5% | 50,500 | 242億4488万 | +6.1% |
| 11/27 | 1,942 | 1,953 | 1,926 | 1,936 | +0.05% | 26,700 | 238億8707万 | +5.22% |
| 11/24 | 1,938 | 1,962 | 1,935 | 1,935 | +0.21% | 38,500 | 238億7473万 | +5.74% |
| 11/22 | 1,952 | 1,955 | 1,930 | 1,931 | -0.57% | 75,200 | 238億2538万 | +6.04% |
| 11/21 | 1,919 | 1,949 | 1,914 | 1,942 | +1.04% | 45,000 | 239億6110万 | +7.17% |
| 11/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 62,716株（0.5%）再IN |
