| 2026 |
| 05/01 | 824 | 828 | 815 | 823 | +0.61% | 19,000 | 183億205万 | -1.2% |
| 04/30 | 818 | 824 | 818 | 818 | 0% | 22,700 | 181億9086万 | -1.68% |
| 04/28 | 811 | 822 | 811 | 818 | +0.25% | 28,600 | 181億9086万 | -1.68% |
| 04/27 | （IR情報）15:30 当社子会社における共同事業の開始に関するお知らせ |
| 04/27 | 821 | 828 | 816 | 816 | -1.33% | 26,600 | 181億4638万 | -1.92% |
| 04/24 | 827 | 831 | 827 | 827 | 0% | 18,500 | 183億9100万 | -0.36% |
| 04/23 | 839 | 840 | 826 | 827 | -1.43% | 18,800 | 183億9100万 | -0.24% |
| 04/22 | 846 | 846 | 839 | 839 | -0.12% | 12,100 | 186億5786万 | +1.33% |
| 04/21 | 845 | 846 | 840 | 840 | -0.59% | 16,600 | 186億8010万 | +1.69% |
| 04/20 | 842 | 853 | 841 | 845 | +0.36% | 22,500 | 187億9129万 | +2.55% |
| 04/17 | 847 | 852 | 842 | 842 | -1.17% | 15,200 | 187億2457万 | +2.56% |
| 04/16 | 845 | 852 | 845 | 852 | +1.67% | 23,400 | 189億4696万 | +4.03% |
| 04/15 | 827 | 843 | 827 | 838 | +1.7% | 30,400 | 186億3562万 | +2.57% |
| 04/14 | 825 | 830 | 820 | 824 | 0% | 16,100 | 183億2429万 | +1.1% |
| 04/13 | 824 | 824 | 817 | 824 | -0.24% | 17,700 | 183億2429万 | +1.23% |
| 04/10 | 840 | 843 | 823 | 826 | -1.43% | 22,600 | 183億6876万 | +1.6% |
| 04/09 | 842 | 846 | 838 | 838 | -0.83% | 19,500 | 186億3562万 | +3.2% |
| 04/08 | 850 | 851 | 834 | 845 | +0.6% | 26,200 | 187億9129万 | +4.45% |
| 04/07 | 851 | 853 | 840 | 840 | -1.75% | 18,400 | 186億8010万 | +3.96% |
| 04/06 | 850 | 856 | 848 | 855 | -0.35% | 28,800 | 190億1367万 | +5.82% |
| 04/03 | 844 | 858 | 844 | 858 | +2.51% | 38,600 | 190億8039万 | +6.32% |
| 04/02 | 845 | 845 | 830 | 837 | -1.18% | 36,400 | 186億1338万 | +3.85% |
| 04/01 | 836 | 847 | 830 | 847 | +3.17% | 59,000 | 188億3576万 | +5.09% |
| 03/31 | 805 | 828 | 802 | 821 | +1.61% | 101,200 | 182億5757万 | +1.99% |
| 03/30 | 805 | 815 | 789 | 808 | -0.74% | 348,600 | 179億6847万 | +0.37% |
| 03/27 | 800 | 822 | 800 | 814 | +0.99% | 116,400 | 181億190万 | +0.99% |
| 03/26 | 819 | 820 | 800 | 806 | -1.1% | 83,500 | 179億2400万 | 0% |
| 03/25 | 809 | 815 | 809 | 815 | +0.87% | 38,500 | 181億2414万 | +0.99% |
| 03/24 | 791 | 808 | 791 | 808 | +4.12% | 51,400 | 179億6847万 | +0.12% |
| 03/23 | 790 | 790 | 775 | 776 | -2.02% | 55,000 | 172億5685万 | -3.96% |
| 03/19 | 803 | 804 | 791 | 792 | -1.12% | 51,000 | 176億1266万 | -2.34% |
| 03/18 | 792 | 802 | 792 | 801 | +1.01% | 42,300 | 178億1281万 | -1.35% |
| 03/17 | 786 | 793 | 786 | 793 | +1.02% | 19,000 | 176億3490万 | -2.46% |
| 03/16 | 780 | 785 | 776 | 785 | +0.51% | 36,600 | 174億5700万 | -3.56% |
| 03/13 | 783 | 793 | 780 | 781 | -0.64% | 41,600 | 173億6804万 | -4.17% |
| 03/12 | 792 | 792 | 785 | 786 | -1.26% | 33,800 | 174億7923万 | -3.79% |
| 03/11 | 802 | 813 | 796 | 796 | -0.75% | 24,700 | 177億162万 | -2.69% |
| 03/10 | 797 | 820 | 796 | 802 | +2.17% | 32,700 | 178億3505万 | -2.08% |
| 03/09 | 799 | 800 | 782 | 785 | -2.61% | 37,400 | 174億5700万 | -4.27% |
| 03/06 | 797 | 809 | 797 | 806 | +1.26% | 14,700 | 179億2400万 | -1.83% |
| 03/05 | 802 | 810 | 796 | 796 | +1.66% | 32,300 | 177億162万 | -3.05% |
| 03/04 | 810 | 810 | 783 | 783 | -3.81% | 53,600 | 174億1252万 | -4.63% |
| 03/03 | 827 | 835 | 814 | 814 | -1.57% | 32,500 | 181億190万 | -0.97% |
| 03/02 | 843 | 843 | 827 | 827 | -1.66% | 35,800 | 183億9100万 | +0.49% |
| 02/27 | 832 | 842 | 832 | 841 | +1.2% | 23,300 | 187億234万 | +2.31% |
| 02/26 | 849 | 849 | 831 | 831 | -0.95% | 27,100 | 184億7995万 | +1.22% |
| 02/25 | 820 | 840 | 820 | 839 | +2.82% | 29,400 | 186億5786万 | +2.32% |
| 02/24 | 824 | 828 | 814 | 816 | +0.25% | 12,200 | 181億4638万 | -0.37% |
| 02/20 | 836 | 836 | 814 | 814 | -2.75% | 19,600 | 181億190万 | -0.73% |
| 02/19 | 824 | 838 | 822 | 837 | +1.82% | 19,000 | 186億1338万 | +1.95% |
| 02/18 | （IR情報）15:30 2026年6月期中間決算説明会 ログミーFinance書き起こし記事に関するお知らせ |
| 02/18 | 827 | 835 | 822 | 822 | -0.48% | 12,600 | 182億7981万 | +0.24% |
| 02/17 | 830 | 837 | 822 | 826 | +1.35% | 22,800 | 183億6876万 | +0.73% |
| 02/16 | 833 | 833 | 810 | 815 | -2.51% | 21,200 | 181億2414万 | -0.49% |
| 02/13 | 839 | 849 | 833 | 836 | -0.36% | 11,200 | 185億9114万 | +2.08% |
| 02/12 | 839 | 848 | 837 | 839 | +0.12% | 29,500 | 186億5786万 | +2.57% |
| 02/10 | 813 | 838 | 813 | 838 | +2.44% | 35,100 | 186億3562万 | +2.57% |
| 02/09 | （IR情報）15:30 2026年6月期中間決算説明資料 |
| 02/09 | （IR情報）15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/09 | 826 | 826 | 818 | 818 | +0.99% | 14,700 | 181億9086万 | +0.25% |
| 02/06 | 824 | 831 | 810 | 810 | -2.17% | 61,700 | 180億1295万 | -0.74% |
| 02/05 | 822 | 832 | 822 | 828 | +0.85% | 15,500 | 184億1324万 | +1.47% |
| 02/04 | （IR情報）15:30 連結子会社のミウル・ヘルスケア、ハイセンスグループの 医療用ディスプレイ事業会社ハイセンス・ユージンと 日本国内販売に関する基本合意を締結 |
| 02/04 | 815 | 828 | 815 | 821 | -0.12% | 14,700 | 182億5757万 | +0.74% |
| 02/03 | 815 | 822 | 815 | 822 | +0.86% | 11,500 | 182億7981万 | +0.98% |
| 02/02 | 834 | 834 | 815 | 815 | -0.61% | 30,400 | 181億2414万 | +0.25% |
| 01/30 | 807 | 820 | 807 | 820 | +1.74% | 19,500 | 182億3533万 | +0.86% |
| 01/29 | 807 | 811 | 802 | 806 | -0.12% | 23,400 | 179億2400万 | -0.86% |
| 01/28 | 808 | 812 | 802 | 807 | +0.37% | 19,300 | 179億4624万 | -0.86% |
| 01/27 | 804 | 814 | 802 | 804 | +0.37% | 19,300 | 178億7952万 | -1.23% |
| 01/26 | 834 | 834 | 801 | 801 | -3.49% | 50,000 | 178億1281万 | -1.6% |
| 01/23 | 820 | 832 | 819 | 830 | +1.34% | 28,500 | 184億5772万 | +1.97% |
| 01/22 | 808 | 824 | 808 | 819 | +1.49% | 13,900 | 182億1309万 | +0.61% |
| 01/21 | 813 | 813 | 804 | 807 | -0.74% | 19,000 | 179億4624万 | -0.86% |
| 01/20 | 825 | 825 | 813 | 813 | -0.97% | 14,800 | 180億7967万 | -0.12% |
| 01/19 | 831 | 834 | 821 | 821 | -0.97% | 18,300 | 182億5757万 | +0.86% |
| 01/16 | 829 | 832 | 826 | 829 | -0.36% | 7,400 | 184億3548万 | +1.72% |
| 01/15 | 829 | 832 | 824 | 832 | +0.36% | 19,300 | 185億219万 | +2.21% |
| 01/14 | 812 | 829 | 809 | 829 | +2.85% | 36,700 | 184億3548万 | +1.84% |
| 01/13 | 811 | 813 | 804 | 806 | -0.37% | 33,600 | 179億2400万 | -0.98% |
| 01/09 | 809 | 817 | 809 | 809 | 0% | 15,700 | 179億9071万 | -0.61% |
| 01/08 | （IR情報）15:30 持続可能な医療機器物流をめざして メディアスホールディングス・メディリスロジ・サンメディックスが共同で実証実験を開始 |
| 01/08 | 821 | 825 | 809 | 809 | -1.46% | 18,200 | 179億9071万 | -0.49% |
| 01/07 | 823 | 828 | 818 | 821 | 0% | 14,800 | 182億5757万 | +0.86% |
| 01/06 | 812 | 824 | 812 | 821 | +0.86% | 14,500 | 182億5757万 | +0.86% |
| 01/05 | （IR情報）15:30 組織変更及び人事異動に関するお知らせ |
| 01/05 | 827 | 827 | 810 | 814 | -0.37% | 16,200 | 181億190万 | 0% |
| 2025 |
| 12/30 | 808 | 817 | 808 | 817 | +1.24% | 14,500 | 181億6862万 | +0.25% |
| 12/29 | 795 | 812 | 795 | 807 | +2.15% | 39,300 | 179億4624万 | -0.98% |
| 12/26 | 800 | 800 | 790 | 790 | -1.37% | 42,400 | 175億6819万 | -3.07% |
| 12/25 | 805 | 811 | 801 | 801 | -0.74% | 35,500 | 178億1281万 | -1.72% |
| 12/24 | 811 | 814 | 807 | 807 | -0.62% | 12,500 | 179億4624万 | -0.98% |
| 12/23 | 818 | 822 | 812 | 812 | -0.73% | 13,800 | 180億5743万 | -0.37% |
| 12/22 | 825 | 825 | 811 | 818 | -0.12% | 13,500 | 181億9086万 | +0.37% |
| 12/19 | 807 | 819 | 807 | 819 | +0.86% | 9,700 | 182億1309万 | +0.49% |
| 12/18 | 803 | 812 | 803 | 812 | +1.37% | 15,200 | 180億5743万 | -0.25% |
| 12/17 | 815 | 815 | 801 | 801 | -1.23% | 30,100 | 178億1281万 | -1.6% |
| 12/16 | 819 | 823 | 811 | 811 | -0.98% | 23,200 | 180億3519万 | -0.37% |
| 12/15 | 821 | 822 | 812 | 819 | +0.12% | 12,200 | 182億1309万 | +0.74% |
| 12/12 | 811 | 821 | 811 | 818 | +0.86% | 14,100 | 181億9086万 | +0.74% |
| 12/11 | 834 | 835 | 811 | 811 | -2.05% | 25,200 | 180億3519万 | +0.12% |
| 12/10 | 828 | 833 | 828 | 828 | 0% | 40,400 | 184億1324万 | +2.35% |
| 12/09 | 824 | 828 | 822 | 828 | +0.98% | 7,700 | 184億1324万 | +2.48% |
| 12/08 | 825 | 830 | 820 | 820 | +0.12% | 30,100 | 182億3533万 | +1.61% |
| 12/05 | 816 | 825 | 815 | 819 | -0.12% | 10,700 | 182億1309万 | +1.61% |
| 12/04 | 804 | 825 | 804 | 820 | +1.61% | 14,400 | 182億3533万 | +1.74% |
| 12/03 | 804 | 816 | 804 | 807 | +0.12% | 13,200 | 179億4624万 | +0.25% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
