| 2018 |
| 07/27 | 673 | 687 | 656 | 668 | -0.6% | 308,000 | 42億245万 | -3.61% |
| 07/26 | 710 | 711 | 666 | 672 | -4.68% | 437,000 | 42億2761万 | -3.31% |
| 07/25 | 709 | 713 | 693 | 705 | -0.28% | 453,000 | 44億3522万 | +1.44% |
| 07/24 | 729 | 738 | 703 | 707 | -3.28% | 434,100 | 44億4780万 | +1.87% |
| 07/23 | 721 | 745 | 719 | 731 | -0.54% | 521,100 | 41億8212万 | +5.48% |
| 07/20 | 741 | 757 | 719 | 735 | -2.78% | 673,200 | 42億500万 | +6.21% |
| 07/19 | 744 | 765 | 721 | 756 | +1.34% | 973,400 | 43億2515万 | +9.41% |
| 07/18 | 722 | 752 | 716 | 746 | +2.61% | 1,088,400 | 42億6794万 | +8.12% |
| 07/17 | 689 | 758 | 667 | 727 | +7.07% | 1,469,600 | 41億5923万 | +5.52% |
| 07/13 | 724 | 740 | 676 | 679 | -1.45% | 3,305,700 | 38億8462万 | -1.45% |
| 07/12 | 16:00 テレメトリー式心電送信機「duranta」が遠隔診療支援プラットフォーム「セコムVitalook」に採用されました |
| 07/12 | 680 | 694 | 674 | 689 | +2.07% | 161,500 | 39億4183万 | -0.29% |
| 07/11 | 688 | 694 | 664 | 675 | -3.3% | 278,200 | 38億6174万 | -2.6% |
| 07/10 | 690 | 706 | 680 | 698 | -0.14% | 246,700 | 39億9332万 | +0.43% |
| 07/09 | 677 | 704 | 666 | 699 | +3.25% | 236,500 | 39億9904万 | +0.43% |
| 07/06 | 639 | 681 | 632 | 677 | +4.64% | 264,900 | 38億7318万 | -3.15% |
| 07/05 | 618 | 648 | 612 | 647 | +1.41% | 263,400 | 37億155万 | -7.97% |
| 07/04 | 662 | 665 | 625 | 638 | -5.06% | 193,800 | 36億5006万 | -9.76% |
| 07/03 | 669 | 698 | 660 | 672 | +0.45% | 171,500 | 38億4457万 | -5.49% |
| 07/02 | 691 | 700 | 669 | 669 | -4.29% | 144,700 | 38億2741万 | -6.3% |
| 06/29 | 678 | 702 | 676 | 699 | +2.04% | 109,300 | 39億9904万 | -2.65% |
| 06/28 | 698 | 698 | 678 | 685 | -2.14% | 125,700 | 39億1895万 | -5.12% |
| 06/27 | 679 | 705 | 678 | 700 | +2.49% | 118,000 | 40億477万 | -3.58% |
| 06/26 | 675 | 693 | 670 | 683 | -0.29% | 112,500 | 39億751万 | -6.18% |
| 06/25 | 705 | 712 | 683 | 685 | -1.44% | 130,700 | 39億1895万 | -6.29% |
| 06/22 | 692 | 698 | 682 | 695 | -1% | 94,800 | 39億7616万 | -5.18% |
| 06/21 | 685 | 707 | 682 | 702 | +2.63% | 162,600 | 40億1621万 | -4.62% |
| 06/20 | 666 | 684 | 645 | 684 | +1.63% | 153,600 | 39億1323万 | -7.32% |
| 06/19 | 682 | 698 | 668 | 673 | -2.75% | 218,200 | 38億5030万 | -9.05% |
| 06/18 | 676 | 694 | 658 | 692 | -0.57% | 274,800 | 39億5900万 | -6.74% |
| 06/15 | 700 | 710 | 679 | 696 | -1.56% | 173,800 | 39億8188万 | -6.2% |
| 06/14 | 721 | 721 | 682 | 707 | -2.08% | 446,400 | 40億4481万 | -4.46% |
| 06/13 | 731 | 738 | 720 | 722 | -0.69% | 178,900 | 41億3063万 | -2.3% |
| 06/12 | 715 | 735 | 715 | 727 | 0% | 190,800 | 41億5923万 | -1.36% |
| 06/11 | 749 | 755 | 707 | 727 | -2.15% | 302,900 | 41億5923万 | -1.09% |
| 06/08 | 16:00 非連結決算への移行及び平成30年9月期業績予想に関するお知らせ |
| 06/08 | 735 | 747 | 726 | 743 | +1.36% | 184,600 | 42億5077万 | +1.64% |
| 06/07 | 724 | 746 | 723 | 733 | +1.38% | 215,600 | 41億9356万 | +0.83% |
| 06/06 | 727 | 730 | 715 | 723 | -1.5% | 192,700 | 41億3635万 | 0% |
| 06/05 | 744 | 748 | 725 | 734 | -2.13% | 299,100 | 41億9928万 | +1.94% |
| 06/04 | 782 | 787 | 733 | 750 | -3.85% | 492,900 | 42億9082万 | +4.31% |
| 06/01 | 760 | 780 | 754 | 780 | +3.04% | 455,100 | 44億6245万 | +8.79% |
| 05/31 | 749 | 758 | 729 | 757 | +1.61% | 297,400 | 43億3087万 | +6.32% |
| 05/30 | 720 | 754 | 717 | 745 | +0.4% | 344,100 | 42億6221万 | +5.52% |
| 05/29 | 768 | 775 | 725 | 742 | -4.01% | 574,700 | 42億4505万 | +5.55% |
| 05/28 | 788 | 810 | 773 | 773 | -2.4% | 451,300 | 44億2241万 | +10.74% |
| 05/25 | 775 | 806 | 770 | 792 | +1.67% | 570,600 | 45億3111万 | +14.45% |
| 05/24 | 753 | 785 | 741 | 779 | +2.5% | 670,300 | 44億5673万 | +13.89% |
| 05/23 | 752 | 774 | 737 | 760 | +0.4% | 556,700 | 43億4803万 | +12.43% |
| 05/22 | 727 | 760 | 721 | 757 | +3.7% | 693,000 | 43億3087万 | +12.65% |
| 05/21 | 759 | 766 | 725 | 730 | -4.7% | 775,100 | 41億7640万 | +9.61% |
| 05/18 | 755 | 768 | 737 | 766 | +0.79% | 591,000 | 43億8236万 | +15.89% |
| 05/17 | 747 | 767 | 727 | 760 | +2.56% | 706,100 | 43億4803万 | +15.68% |
| 05/16 | 702 | 746 | 702 | 741 | +2.63% | 641,700 | 42億3933万 | +13.65% |
| 05/15 | 692 | 736 | 679 | 722 | +6.49% | 863,900 | 41億3063万 | +11.08% |
| 05/14 | 660 | 679 | 645 | 678 | +3.04% | 287,300 | 38億7890万 | +3.67% |
| 05/11 | 16:00 第三者割当による第7回新株予約権の払込完了に関するお知らせ |
| 05/11 | 16:00 平成30年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/11 | 685 | 693 | 629 | 658 | -3.94% | 541,900 | 37億6448万 | -0.3% |
| 05/10 | 670 | 693 | 660 | 685 | +3.47% | 401,100 | 39億1895万 | +2.7% |
| 05/09 | 668 | 683 | 656 | 662 | -0.9% | 198,600 | 37億8736万 | -1.63% |
| 05/08 | 649 | 683 | 644 | 668 | +3.25% | 346,500 | 38億2169万 | -1.62% |
| 05/07 | 639 | 653 | 633 | 647 | +1.25% | 179,700 | 37億155万 | -5.27% |
| 05/02 | 629 | 647 | 615 | 639 | +0.31% | 316,200 | 36億5578万 | -6.85% |
| 05/01 | 643 | 653 | 614 | 637 | -1.24% | 355,000 | 36億4434万 | -7.68% |
| 04/27 | 688 | 700 | 643 | 645 | -8.12% | 760,100 | 36億9010万 | -7.33% |
| 04/26 | 706 | 730 | 662 | 702 | -0.43% | 1,809,400 | 40億1621万 | +0.29% |
| 04/25 | 16:00 第5回新株予約権発行に関する資金使途変更のお知らせ |
| 04/25 | 16:00 連結子会社の吸収合併及び連結子会社・関連会社の異動並びに増資引受に関するお知らせ |
| 04/25 | 16:00 第三者割当により発行される第7回新株予約権の発行に関するお知らせ |
| 04/25 | 638 | 718 | 634 | 705 | +9.3% | 1,195,600 | 40億3337万 | +0.57% |
| 04/24 | 625 | 652 | 616 | 645 | +3.37% | 332,200 | 36億9010万 | -7.99% |
| 04/23 | 650 | 674 | 612 | 624 | -4.15% | 693,300 | 35億6996万 | -11.49% |
| 04/20 | 614 | 653 | 611 | 651 | +4.33% | 439,000 | 37億2443万 | -8.18% |
| 04/19 | 625 | 641 | 610 | 624 | +0.48% | 381,700 | 35億6996万 | -12.48% |
| 04/18 | 590 | 622 | 586 | 621 | +5.25% | 390,500 | 35億5280万 | -13.51% |
| 04/17 | 585 | 615 | 561 | 590 | -0.17% | 540,100 | 33億7544万 | -18.28% |
| 04/16 | 635 | 638 | 581 | 591 | -9.36% | 900,300 | 33億8117万 | -18.71% |
| 04/13 | 605 | 659 | 600 | 652 | +7.95% | 849,700 | 37億3015万 | -10.81% |
| 04/12 | 599 | 632 | 598 | 604 | -1.15% | 609,000 | 34億5554万 | -17.49% |
| 04/11 | 643 | 647 | 597 | 611 | -6.29% | 926,000 | 34億9559万 | -16.64% |
| 04/10 | 634 | 689 | 618 | 652 | +1.72% | 1,255,700 | 37億3015万 | -11.05% |
| 04/09 | 700 | 713 | 635 | 641 | -9.34% | 1,134,500 | 36億6722万 | -12.31% |
| 04/06 | 793 | 798 | 705 | 707 | -11.74% | 1,320,700 | 40億4481万 | -3.28% |
| 04/05 | 826 | 841 | 795 | 801 | -3.49% | 600,400 | 45億8260万 | +10.03% |
| 04/04 | 863 | 865 | 816 | 830 | -2.58% | 616,300 | 47億4851万 | +15.12% |
| 04/03 | 804 | 875 | 803 | 852 | +4.03% | 896,500 | 48億7437万 | +19.66% |
| 04/02 | 860 | 863 | 802 | 819 | -0.36% | 930,700 | 46億8558万 | +16.67% |
| 03/30 | 759 | 830 | 758 | 822 | +8.73% | 892,900 | 47億274万 | +18.96% |
| 03/29 | 730 | 765 | 730 | 756 | +2.86% | 336,600 | 43億2515万 | +11.01% |
| 03/28 | 730 | 753 | 688 | 735 | +0.27% | 337,800 | 42億500万 | +9.05% |
| 03/27 | 786 | 790 | 720 | 733 | -5.66% | 830,500 | 41億9356万 | +10.06% |
| 03/26 | 739 | 777 | 706 | 777 | +4.58% | 408,000 | 44億4529万 | +18.09% |
| 03/23 | 697 | 743 | 697 | 743 | +2.2% | 252,600 | 42億5077万 | +14.84% |
| 03/22 | 717 | 733 | 709 | 727 | +0.14% | 129,400 | 41億5923万 | +13.95% |
| 03/20 | 698 | 736 | 686 | 726 | 0% | 295,400 | 41億5351万 | +15.42% |
| 03/19 | 741 | 752 | 715 | 726 | -1.63% | 331,800 | 41億5351万 | +16.91% |
| 03/16 | 756 | 774 | 736 | 738 | -1.73% | 428,800 | 42億2217万 | +20.79% |
| 03/15 | 750 | 754 | 723 | 751 | +0.4% | 298,100 | 42億9654万 | +24.75% |
| 03/14 | 720 | 752 | 716 | 748 | +2.47% | 396,200 | 42億7938万 | +26.57% |
| 03/13 | 697 | 733 | 697 | 730 | +3.11% | 378,400 | 41億7640万 | +26.08% |
| 03/12 | 694 | 715 | 671 | 708 | +3.06% | 423,000 | 40億5053万 | +24.21% |
| 03/09 | 679 | 703 | 655 | 687 | +1.03% | 506,100 | 39億3039万 | +22.24% |
| 03/08 | 631 | 684 | 628 | 680 | +10.03% | 718,200 | 38億9034万 | +22.52% |
| 03/07 | 624 | 632 | 606 | 618 | -1.12% | 204,100 | 35億3563万 | +12.77% |
| 03/06 | 614 | 642 | 612 | 625 | +4.69% | 315,300 | 35億7568万 | +15.1% |
| 03/05 | 651 | 651 | 572 | 597 | -7.15% | 624,000 | 34億1549万 | +10.97% |
