| 2024 |
| 04/22 | 2,170 | 2,207 | 2,160 | 2,204 | +2.61% | 381,400 | 4470億5936万 | -0.81% |
| 04/19 | 2,180 | 2,185 | 2,133 | 2,148 | -2.59% | 483,700 | 4357億32万 | -3.42% |
| 04/18 | 2,209 | 2,224 | 2,200 | 2,205 | +0.73% | 357,700 | 4472億6220万 | -0.99% |
| 04/17 | 2,210 | 2,210 | 2,177 | 2,189 | -0.95% | 434,800 | 4440億1676万 | -1.75% |
| 04/16 | 2,196 | 2,216 | 2,188 | 2,210 | 0% | 541,400 | 4482億7640万 | -0.85% |
| 04/15 | 2,175 | 2,217 | 2,169 | 2,210 | +0.59% | 416,400 | 4482億7640万 | -0.81% |
| 04/12 | 2,197 | 2,216 | 2,176 | 2,197 | +0.78% | 482,000 | 4456億3948万 | -1.48% |
| 04/11 | 2,181 | 2,195 | 2,166 | 2,180 | -1.09% | 493,500 | 4421億9120万 | -2.33% |
| 04/10 | 2,206 | 2,222 | 2,198 | 2,204 | -0.32% | 307,100 | 4470億5936万 | -1.3% |
| 04/09 | 2,220 | 2,225 | 2,201 | 2,211 | -0.09% | 214,300 | 4484億7924万 | -0.99% |
| 04/08 | 2,210 | 2,222 | 2,203 | 2,213 | +0.68% | 389,400 | 4488億8492万 | -0.9% |
| 04/05 | 2,186 | 2,210 | 2,174 | 2,198 | +0.59% | 419,000 | 4458億4232万 | -1.61% |
| 04/04 | 2,204 | 2,207 | 2,176 | 2,185 | -0.86% | 491,800 | 4432億540万 | -2.24% |
| 04/03 | 2,200 | 2,225 | 2,193 | 2,204 | +0.55% | 490,800 | 4470億5936万 | -1.52% |
| 04/02 | 2,220 | 2,230 | 2,184 | 2,192 | -1.39% | 371,700 | 4446億2528万 | -2.23% |
| 04/01 | 2,232 | 2,249 | 2,208 | 2,223 | 0% | 305,500 | 4509億1332万 | -1.02% |
| 03/29 | 2,193 | 2,225 | 2,188 | 2,223 | +1.37% | 339,000 | 4509億1332万 | -1.2% |
| 03/28 | 2,235 | 2,238 | 2,180 | 2,193 | -3.9% | 481,500 | 4448億2812万 | -2.71% |
| 03/27 | 2,267 | 2,297 | 2,259 | 2,282 | +0.66% | 583,700 | 4628億8088万 | +1.02% |
| 03/26 | （IR情報）15:30 セルリソーシズ株式会社とProbio Technology HK Limitedとの日本の遺伝子・細胞治療市場における包括的CDMOサービスに関する契約締結について |
| 03/26 | 2,260 | 2,279 | 2,251 | 2,267 | -0.35% | 407,900 | 4598億3828万 | +0.27% |
| 03/25 | 2,300 | 2,305 | 2,271 | 2,275 | -0.87% | 437,600 | 4614億6100万 | +0.53% |
| 03/22 | 2,292 | 2,302 | 2,271 | 2,295 | +0.09% | 497,200 | 4655億1780万 | +1.46% |
| 03/21 | 2,276 | 2,307 | 2,276 | 2,293 | +0.53% | 450,800 | 4651億1212万 | +1.42% |
| 03/19 | 2,257 | 2,295 | 2,246 | 2,281 | +0.71% | 350,100 | 4626億7804万 | +0.8% |
| 03/18 | （5%ルール）三菱UFJアセットマネジメント（0.85%）三菱UFJ信託銀行（4.2%） |
| 03/18 | 2,261 | 2,283 | 2,259 | 2,265 | +0.89% | 370,200 | 4594億3260万 | +0.04% |
| 03/15 | 2,233 | 2,262 | 2,224 | 2,245 | +0.49% | 592,400 | 4553億7580万 | -1.06% |
| 03/14 | 2,236 | 2,236 | 2,202 | 2,234 | +0.54% | 415,800 | 4531億4456万 | -1.8% |
| 03/13 | （IR情報）15:30 アルフレッサ株式会社における「つくば物流センター」稼働について |
| 03/13 | （IR情報）15:30 子会社における機構改革および人事異動に関するお知らせ |
| 03/13 | 2,236 | 2,237 | 2,209 | 2,222 | 0% | 394,900 | 4507億1048万 | -2.54% |
| 03/12 | 2,195 | 2,222 | 2,177 | 2,222 | +1.6% | 541,100 | 4507億1048万 | -2.8% |
| 03/11 | 2,226 | 2,227 | 2,154 | 2,187 | -3.53% | 547,400 | 4436億1108万 | -4.66% |
| 03/08 | （自社株買い）取締役会(2023年5月15日)での決議状況(取得期間2023年5月16日～2024年3月22日) |
| 03/08 | 2,209 | 2,280 | 2,201 | 2,267 | +1.3% | 682,600 | 4598億3828万 | -1.61% |
| 03/07 | 2,215 | 2,247 | 2,213 | 2,238 | +1.91% | 496,200 | 4539億5592万 | -3.12% |
| 03/06 | 2,186 | 2,207 | 2,175 | 2,196 | -0.63% | 478,000 | 4454億3664万 | -5.26% |
| 03/05 | 2,220 | 2,229 | 2,188 | 2,210 | -0.32% | 415,100 | 4482億7640万 | -5.07% |
| 03/04 | 2,205 | 2,224 | 2,192 | 2,217 | -0.36% | 474,800 | 4496億9628万 | -5.05% |
| 03/01 | 2,201 | 2,254 | 2,201 | 2,225 | -0.54% | 488,900 | 4513億1900万 | -5.04% |
| 02/29 | 2,254 | 2,262 | 2,214 | 2,237 | -1.02% | 872,800 | 4537億5308万 | -4.89% |
| 02/28 | 2,271 | 2,305 | 2,251 | 2,260 | -1.87% | 638,000 | 4584億1840万 | -4.36% |
| 02/27 | （IR情報）15:30 当社における新執行体制に関するお知らせ |
| 02/27 | 2,275 | 2,327 | 2,266 | 2,303 | +0.39% | 644,000 | 4671億4052万 | -2.95% |
| 02/26 | 2,318 | 2,324 | 2,280 | 2,294 | -1.04% | 461,200 | 4653億1496万 | -3.61% |
| 02/22 | 2,318 | 2,335 | 2,305 | 2,318 | -0.39% | 432,400 | 4701億8312万 | -2.93% |
| 02/21 | 2,310 | 2,345 | 2,302 | 2,327 | +0.34% | 324,200 | 4720億868万 | -2.84% |
| 02/20 | 2,320 | 2,331 | 2,300 | 2,319 | -0.22% | 269,500 | 4703億8596万 | -3.42% |
| 02/19 | 2,316 | 2,346 | 2,299 | 2,324 | +0.17% | 218,500 | 4714億16万 | -3.57% |
| 02/16 | 2,291 | 2,350 | 2,278 | 2,320 | +2.97% | 499,800 | 4705億8880万 | -4.01% |
| 02/15 | 2,277 | 2,278 | 2,214 | 2,253 | -1.01% | 532,200 | 4569億9852万 | -7.13% |
| 02/14 | 2,331 | 2,355 | 2,261 | 2,276 | -2.36% | 464,200 | 4616億6384万 | -6.61% |
| 02/13 | 2,295 | 2,336 | 2,255 | 2,331 | +1.39% | 556,000 | 4728億2004万 | -4.66% |
| 02/09 | （自社株買い）取締役会(2023年5月15日)での決議状況(取得期間2023年5月16日～2024年3月22日) |
| 02/09 | 2,241 | 2,314 | 2,238 | 2,299 | -3.85% | 756,800 | 4663億2916万 | -6.09% |
| 02/08 | （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) |
| 02/08 | 2,371 | 2,431 | 2,354 | 2,391 | -0.17% | 510,500 | 4849億9044万 | -2.53% |
| 02/07 | 2,381 | 2,404 | 2,367 | 2,395 | +1.1% | 372,700 | 4858億180万 | -2.36% |
| 02/06 | 2,365 | 2,395 | 2,344 | 2,369 | -0.42% | 364,600 | 4805億2796万 | -3.46% |
| 02/05 | 2,412 | 2,425 | 2,374 | 2,379 | -1.37% | 375,400 | 4825億5636万 | -3.14% |
| 02/02 | 2,425 | 2,440 | 2,412 | 2,412 | -1.23% | 188,800 | 4892億5008万 | -1.83% |
| 02/01 | 2,459 | 2,462 | 2,414 | 2,442 | +0.66% | 285,900 | 4953億3528万 | -0.65% |
| 01/31 | 2,400 | 2,426 | 2,384 | 2,426 | -0.12% | 400,500 | 4920億8984万 | -1.22% |
| 01/30 | 2,450 | 2,456 | 2,424 | 2,429 | -0.21% | 320,000 | 4926億9836万 | -1.02% |
| 01/29 | 2,414 | 2,447 | 2,414 | 2,434 | +1.29% | 272,400 | 4937億1256万 | -0.77% |
| 01/26 | 2,415 | 2,419 | 2,394 | 2,403 | -0.54% | 294,200 | 4874億2452万 | -1.96% |
| 01/25 | 2,426 | 2,432 | 2,404 | 2,416 | -1.15% | 420,600 | 4900億6144万 | -1.39% |
| 01/24 | 2,493 | 2,493 | 2,439 | 2,444 | -3.09% | 386,100 | 4957億4096万 | -0.2% |
| 01/23 | 2,519 | 2,544 | 2,501 | 2,522 | +0.68% | 442,800 | 5115億6248万 | +3.02% |
| 01/22 | 2,490 | 2,510 | 2,483 | 2,505 | +0.97% | 274,400 | 5081億1420万 | +2.5% |
| 01/19 | 2,496 | 2,496 | 2,453 | 2,481 | -0.28% | 333,200 | 5032億4604万 | +1.6% |
| 01/18 | 2,500 | 2,508 | 2,484 | 2,488 | +0.16% | 365,300 | 5046億6592万 | +1.93% |
| 01/17 | 2,491 | 2,530 | 2,475 | 2,484 | -0.2% | 374,100 | 5038億5456万 | +1.89% |
| 01/16 | 2,542 | 2,550 | 2,483 | 2,489 | -2.2% | 328,800 | 5048億6876万 | +2.13% |
| 01/15 | 2,492 | 2,555 | 2,483 | 2,545 | +2% | 231,500 | 5162億2780万 | +4.52% |
| 01/12 | 2,533 | 2,545 | 2,477 | 2,495 | -1.62% | 324,000 | 5060億8580万 | +2.67% |
| 01/11 | 2,551 | 2,551 | 2,518 | 2,536 | +0.4% | 295,500 | 5144億224万 | +4.45% |
| 01/10 | （自社株買い）取締役会(2023年5月15日)での決議状況(取得期間2023年5月16日～2024年3月22日) |
| 01/10 | 2,475 | 2,533 | 2,466 | 2,526 | +2.18% | 401,400 | 5123億7384万 | +4.21% |
| 01/09 | 2,425 | 2,475 | 2,409 | 2,472 | +2.62% | 402,300 | 5014億2048万 | +2.23% |
| 01/05 | 2,436 | 2,440 | 2,392 | 2,409 | -1.11% | 408,700 | 4886億4156万 | -0.25% |
| 01/04 | 2,394 | 2,438 | 2,354 | 2,436 | +1.63% | 355,000 | 4941億1824万 | +0.87% |
| 2023 |
| 12/29 | 2,407 | 2,415 | 2,380 | 2,397 | -0.17% | 292,700 | 4862億748万 | -0.66% |
| 12/28 | 2,398 | 2,416 | 2,383 | 2,401 | -0.91% | 222,700 | 4870億1884万 | -0.54% |
| 12/27 | 2,420 | 2,432 | 2,414 | 2,423 | +0.25% | 256,800 | 4914億8132万 | +0.41% |
| 12/26 | 2,426 | 2,428 | 2,399 | 2,417 | -0.17% | 184,500 | 4902億6428万 | +0.21% |
| 12/25 | 2,438 | 2,439 | 2,412 | 2,421 | +0.58% | 133,400 | 4910億7564万 | +0.33% |
| 12/22 | 2,382 | 2,410 | 2,369 | 2,407 | +1.86% | 219,200 | 4882億3588万 | -0.41% |
| 12/21 | 2,370 | 2,385 | 2,352 | 2,363 | -1.58% | 286,000 | 4793億1092万 | -2.23% |
| 12/20 | 2,402 | 2,424 | 2,399 | 2,401 | +0.04% | 383,400 | 4870億1884万 | -0.79% |
| 12/19 | 2,409 | 2,429 | 2,383 | 2,400 | +0.76% | 358,700 | 4868億1600万 | -0.95% |
| 12/18 | 2,350 | 2,388 | 2,340 | 2,382 | +0.17% | 333,700 | 4831億6488万 | -1.85% |
| 12/15 | 2,394 | 2,419 | 2,358 | 2,378 | -1.53% | 707,400 | 4823億5352万 | -2.18% |
| 12/14 | 2,420 | 2,428 | 2,361 | 2,415 | -0.7% | 366,200 | 4898億5860万 | -0.86% |
| 12/13 | 2,430 | 2,455 | 2,422 | 2,432 | -0.57% | 413,400 | 4933億688万 | -0.21% |
| 12/12 | 2,477 | 2,477 | 2,441 | 2,446 | -0.89% | 406,500 | 4961億4664万 | +0.37% |
| 12/11 | 2,450 | 2,468 | 2,428 | 2,468 | +2.41% | 573,600 | 5006億912万 | +1.27% |
| 12/08 | （自社株買い）取締役会(2023年5月15日)での決議状況(取得期間2023年5月16日～2024年3月22日) |
| 12/08 | 2,445 | 2,455 | 2,393 | 2,410 | -1.43% | 519,200 | 4888億4440万 | -1.11% |
| 12/07 | （IR情報）15:30 災害支援コンテナファーマシーの運用等に関する協定締結について |
| 12/07 | （IR情報）15:30 令和５年度における静岡県藤枝市地域防災訓練への参加について |
| 12/07 | 2,433 | 2,460 | 2,431 | 2,445 | -0.65% | 341,700 | 4959億4380万 | +0.25% |
| 12/06 | 2,425 | 2,467 | 2,425 | 2,461 | +1.74% | 345,800 | 4991億8924万 | +0.98% |
| 12/05 | 2,450 | 2,450 | 2,404 | 2,419 | -0.29% | 335,500 | 4906億6996万 | -0.58% |
| 12/04 | 2,424 | 2,433 | 2,387 | 2,426 | -1.06% | 320,100 | 4920億8984万 | -0.21% |
| 12/01 | 2,407 | 2,462 | 2,402 | 2,452 | +3.11% | 448,400 | 4973億6368万 | +0.95% |
| 11/30 | 2,378 | 2,390 | 2,342 | 2,378 | -0.54% | 573,800 | 4823億5352万 | -1.94% |
| 11/29 | 2,356 | 2,399 | 2,356 | 2,391 | -0.17% | 350,800 | 4849億9044万 | -1.44% |
| 11/28 | 2,388 | 2,397 | 2,350 | 2,395 | 0% | 487,800 | 4858億180万 | -1.28% |
| 11/27 | 2,376 | 2,416 | 2,373 | 2,395 | -0.75% | 264,800 | 4858億180万 | -1.24% |
| 11/24 | 2,421 | 2,421 | 2,394 | 2,413 | +0.88% | 330,800 | 4894億5292万 | -0.41% |
| 11/17 | （IR情報）15:30 Vietnamese Organization For Rare Diseases Company Limitedとの覚書締結ついて |
