| 2026 |
| 03/06 | 2,949 | 2,988 | 2,942 | 2,970 | +0.71% | 3,400 | 111億9690万 | -2.01% |
| 03/05 | 2,949 | 2,975 | 2,917 | 2,949 | +2.08% | 6,800 | 111億1773万 | -2.67% |
| 03/04 | 2,885 | 2,949 | 2,810 | 2,889 | -0.82% | 16,900 | 108億9153万 | -4.68% |
| 03/03 | 2,985 | 3,000 | 2,910 | 2,913 | -2.38% | 12,500 | 109億8201万 | -4.02% |
| 03/02 | 3,070 | 3,070 | 2,974 | 2,984 | -2.16% | 8,500 | 112億4968万 | -1.75% |
| 02/27 | 3,005 | 3,100 | 3,005 | 3,050 | +1.5% | 10,100 | 114億9850万 | +0.43% |
| 02/26 | 3,015 | 3,120 | 2,980 | 3,005 | -4.45% | 20,300 | 113億2885万 | -0.92% |
| 02/25 | （IR情報）15:30 日新薬品株式会社（佐賀）との事業統合に関するお知らせ |
| 02/25 | （IR情報）15:30 株式会社メディカル一光の人事異動に関するお知らせ |
| 02/25 | （IR情報）15:30 株式会社ハピネライフ一光の人事異動に関するお知らせ |
| 02/25 | （IR情報）15:30 人事異動に関するお知らせ |
| 02/25 | 3,170 | 3,170 | 3,115 | 3,145 | -0.47% | 11,100 | 118億5665万 | +3.73% |
| 02/24 | 3,175 | 3,195 | 3,155 | 3,160 | +0.64% | 3,800 | 119億1320万 | +4.5% |
| 02/20 | 3,180 | 3,180 | 3,120 | 3,140 | -1.26% | 3,300 | 118億3780万 | +4.04% |
| 02/19 | 3,225 | 3,225 | 3,155 | 3,180 | -0.47% | 3,200 | 119億8860万 | +5.54% |
| 02/18 | 3,145 | 3,235 | 3,115 | 3,195 | +1.11% | 6,500 | 120億4515万 | +6.25% |
| 02/17 | 3,160 | 3,175 | 3,135 | 3,160 | +0.48% | 4,900 | 119億1320万 | +5.23% |
| 02/16 | 3,175 | 3,190 | 3,065 | 3,145 | -0.32% | 11,700 | 118億5665万 | +5.04% |
| 02/13 | 3,125 | 3,185 | 3,115 | 3,155 | +0.96% | 14,500 | 118億9435万 | +5.7% |
| 02/12 | 3,115 | 3,140 | 3,075 | 3,125 | +2.12% | 15,700 | 117億8125万 | +5.01% |
| 02/10 | 2,990 | 3,070 | 2,980 | 3,060 | +2.68% | 15,100 | 115億3620万 | +3.13% |
| 02/09 | 2,954 | 2,980 | 2,950 | 2,980 | +1.12% | 6,100 | 112億3460万 | +0.64% |
| 02/06 | 2,942 | 2,948 | 2,920 | 2,947 | -0.1% | 1,900 | 111億1019万 | -0.41% |
| 02/05 | 2,943 | 2,954 | 2,936 | 2,950 | +0.24% | 2,600 | 111億2150万 | -0.27% |
| 02/04 | 2,913 | 2,946 | 2,913 | 2,943 | +0.58% | 4,200 | 110億9511万 | -0.41% |
| 02/03 | 2,924 | 2,928 | 2,917 | 2,926 | +0.07% | 2,900 | 110億3102万 | -0.95% |
| 02/02 | 2,921 | 2,927 | 2,920 | 2,924 | -0.1% | 4,100 | 110億2348万 | -0.91% |
| 01/30 | 2,939 | 2,939 | 2,921 | 2,927 | -0.61% | 3,800 | 110億3479万 | -0.71% |
| 01/29 | 2,955 | 2,955 | 2,910 | 2,945 | -0.34% | 8,200 | 111億265万 | 0% |
| 01/28 | 2,962 | 2,971 | 2,936 | 2,955 | -0.84% | 6,700 | 111億4035万 | +0.65% |
| 01/27 | 2,990 | 2,990 | 2,969 | 2,980 | -0.37% | 3,300 | 112億3460万 | +1.88% |
| 01/26 | 2,960 | 3,020 | 2,956 | 2,991 | +0.91% | 9,900 | 112億7607万 | +2.78% |
| 01/23 | 2,962 | 2,969 | 2,950 | 2,964 | +0.1% | 8,200 | 111億7428万 | +2.35% |
| 01/22 | （IR情報）15:30 当社連結子会社における役員の異動に関するお知らせ |
| 01/22 | 2,962 | 2,962 | 2,953 | 2,961 | +0.17% | 8,300 | 111億6297万 | +2.74% |
| 01/21 | 2,967 | 2,967 | 2,944 | 2,956 | -1% | 18,100 | 111億4412万 | +3.03% |
| 01/20 | （IR情報）10:00 株式の立会外分売終了に関するお知らせ |
| 01/20 | 2,962 | 3,005 | 2,960 | 2,986 | +1.19% | 96,100 | 112億5722万 | +4.55% |
| 01/19 | （IR情報）16:30 株式の立会外分売実施に関するお知らせ |
| 01/19 | 2,999 | 2,999 | 2,948 | 2,951 | -1.6% | 22,700 | 111億2527万 | +3.87% |
| 01/16 | 3,005 | 3,025 | 2,977 | 2,999 | -1.02% | 14,800 | 113億623万 | +6.05% |
| 01/15 | 3,025 | 3,050 | 3,020 | 3,030 | +0.17% | 3,500 | 114億2310万 | +7.71% |
| 01/14 | 3,080 | 3,080 | 3,015 | 3,025 | -2.1% | 10,400 | 114億425万 | +8.04% |
| 01/13 | 2,955 | 3,090 | 2,955 | 3,090 | +5.03% | 19,300 | 116億4930万 | +10.91% |
| 01/09 | （IR情報）15:30 株式の立会外分売実施に関するお知らせ |
| 01/09 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/09 | 2,914 | 3,030 | 2,914 | 2,942 | +1.17% | 9,100 | 110億9134万 | +6.21% |
| 01/08 | 2,930 | 2,930 | 2,908 | 2,908 | -0.62% | 1,900 | 109億6316万 | +5.36% |
| 01/07 | 2,925 | 2,930 | 2,891 | 2,926 | +0.24% | 2,000 | 110億3102万 | +6.28% |
| 01/06 | 2,920 | 2,929 | 2,894 | 2,919 | +0.45% | 7,700 | 110億463万 | +6.38% |
| 01/05 | 2,960 | 2,960 | 2,901 | 2,906 | -0.82% | 5,200 | 109億5562万 | +6.25% |
| 2025 |
| 12/30 | 2,963 | 2,963 | 2,915 | 2,930 | +0.51% | 2,200 | 110億4610万 | +7.44% |
| 12/29 | 2,900 | 2,933 | 2,900 | 2,915 | +1.43% | 3,500 | 109億8955万 | +7.29% |
| 12/26 | 2,960 | 2,961 | 2,874 | 2,874 | -1.24% | 5,700 | 108億3498万 | +6.13% |
| 12/25 | 2,861 | 2,950 | 2,861 | 2,910 | +1.71% | 9,000 | 109億7070万 | +7.9% |
| 12/24 | 2,848 | 2,883 | 2,848 | 2,861 | +0.53% | 2,900 | 107億8597万 | +6.55% |
| 12/23 | 2,904 | 2,933 | 2,821 | 2,846 | -0.28% | 7,900 | 107億2942万 | +6.31% |
| 12/22 | 2,751 | 2,854 | 2,737 | 2,854 | +5.04% | 14,900 | 107億5958万 | +6.89% |
| 12/19 | 2,677 | 2,719 | 2,657 | 2,717 | +1.57% | 4,300 | 102億4309万 | +1.95% |
| 12/18 | 2,605 | 2,676 | 2,605 | 2,675 | +2.69% | 6,700 | 100億8475万 | +0.38% |
| 12/17 | 2,629 | 2,639 | 2,600 | 2,605 | -1.44% | 9,000 | 98億2085万 | -2.29% |
| 12/16 | 2,632 | 2,643 | 2,621 | 2,643 | +0.42% | 5,800 | 99億6411万 | -0.97% |
| 12/15 | 2,625 | 2,646 | 2,623 | 2,632 | +0.42% | 5,000 | 99億2264万 | -1.46% |
| 12/12 | 2,627 | 2,630 | 2,618 | 2,621 | -0.23% | 5,600 | 98億8117万 | -1.95% |
| 12/11 | 2,621 | 2,627 | 2,612 | 2,627 | +0.23% | 3,900 | 99億379万 | -1.83% |
| 12/10 | 2,621 | 2,633 | 2,616 | 2,621 | -0.11% | 3,100 | 98億8117万 | -2.06% |
| 12/09 | 2,625 | 2,643 | 2,614 | 2,624 | -0.42% | 3,100 | 98億9248万 | -1.94% |
| 12/08 | 2,664 | 2,664 | 2,614 | 2,635 | -1.83% | 12,400 | 99億3395万 | -1.57% |
| 12/05 | 2,691 | 2,691 | 2,655 | 2,684 | -0.41% | 3,900 | 101億1868万 | +0.22% |
| 12/04 | 2,726 | 2,731 | 2,695 | 2,695 | +0.11% | 900 | 101億6015万 | +0.6% |
| 12/03 | 2,736 | 2,736 | 2,692 | 2,692 | +0.04% | 2,000 | 101億4884万 | +0.3% |
| 12/02 | 2,739 | 2,739 | 2,684 | 2,691 | -1.32% | 2,000 | 101億4507万 | +0.04% |
| 12/01 | 2,740 | 2,743 | 2,726 | 2,727 | +0.96% | 1,500 | 102億8079万 | +1.15% |
| 11/28 | 2,695 | 2,710 | 2,695 | 2,701 | +0.45% | 1,600 | 101億8277万 | 0% |
| 11/27 | （IR情報）15:30 子会社の役員人事に関するお知らせ |
| 11/27 | 2,704 | 2,717 | 2,689 | 2,689 | -0.55% | 5,300 | 101億3753万 | -0.63% |
| 11/26 | 2,709 | 2,729 | 2,687 | 2,704 | +0.48% | 1,800 | 101億9408万 | -0.33% |
| 11/25 | 2,669 | 2,700 | 2,667 | 2,691 | +0.79% | 4,100 | 101億4507万 | -0.92% |
| 11/21 | 2,621 | 2,670 | 2,621 | 2,670 | +1.87% | 2,000 | 100億6590万 | -1.84% |
| 11/20 | 2,649 | 2,649 | 2,620 | 2,621 | +0.54% | 700 | 98億8117万 | -3.82% |
| 11/19 | 2,651 | 2,651 | 2,590 | 2,607 | -1.66% | 3,500 | 98億2839万 | -4.54% |
| 11/18 | 2,669 | 2,669 | 2,617 | 2,651 | -0.71% | 4,200 | 99億9427万 | -3.14% |
| 11/17 | 2,725 | 2,726 | 2,670 | 2,670 | -1.98% | 6,300 | 100億6590万 | -2.7% |
| 11/14 | 2,748 | 2,748 | 2,721 | 2,724 | +0.15% | 600 | 102億6948万 | -1.05% |
| 11/13 | 2,708 | 2,720 | 2,702 | 2,720 | +0.44% | 2,900 | 102億5440万 | -1.52% |
| 11/12 | 2,688 | 2,709 | 2,669 | 2,708 | +0.74% | 2,600 | 102億916万 | -2.17% |
| 11/11 | 2,690 | 2,692 | 2,656 | 2,688 | -0.11% | 2,900 | 101億3376万 | -3.45% |
| 11/10 | 2,662 | 2,694 | 2,662 | 2,691 | +0.6% | 1,800 | 101億4507万 | -3.86% |
| 11/07 | 2,659 | 2,690 | 2,655 | 2,675 | -0.34% | 2,300 | 100億8475万 | -4.91% |
| 11/06 | 2,650 | 2,684 | 2,641 | 2,684 | +1.32% | 4,200 | 101億1868万 | -5.13% |
| 11/05 | 2,600 | 2,649 | 2,590 | 2,649 | +1.61% | 10,000 | 99億8673万 | -6.92% |
| 11/04 | 2,653 | 2,654 | 2,600 | 2,607 | -1.73% | 9,000 | 98億2839万 | -8.97% |
| 10/31 | 2,706 | 2,706 | 2,653 | 2,653 | -0.11% | 4,200 | 100億181万 | -8.01% |
| 10/30 | 2,718 | 2,718 | 2,656 | 2,656 | -2.32% | 8,300 | 100億1312万 | -8.54% |
| 10/29 | 2,801 | 2,823 | 2,719 | 2,719 | -2.93% | 3,500 | 102億5063万 | -7.04% |
| 10/28 | 2,865 | 2,867 | 2,780 | 2,801 | -1.55% | 5,700 | 105億5977万 | -4.73% |
| 10/27 | 2,857 | 2,870 | 2,836 | 2,845 | -0.42% | 5,500 | 107億2565万 | -3.62% |
| 10/24 | 2,835 | 2,858 | 2,835 | 2,857 | +0.78% | 3,300 | 107億7089万 | -3.61% |
| 10/23 | （IR情報）15:30 通期業績予想の修正および期末配当予想(修正無し)に関するお知らせ |
| 10/23 | 2,835 | 2,852 | 2,818 | 2,835 | -0.11% | 3,300 | 106億8795万 | -4.67% |
| 10/22 | 2,833 | 2,852 | 2,832 | 2,838 | -1.11% | 4,000 | 106億9926万 | -4.89% |
| 10/21 | 2,780 | 2,870 | 2,780 | 2,870 | +3.24% | 2,900 | 108億1990万 | -4.05% |
| 10/20 | 2,785 | 2,793 | 2,760 | 2,780 | +0.36% | 5,500 | 104億8060万 | -7.27% |
| 10/17 | 2,786 | 2,819 | 2,770 | 2,770 | -1.18% | 1,500 | 104億4290万 | -7.88% |
| 10/16 | 2,826 | 2,826 | 2,781 | 2,803 | +0.97% | 2,800 | 105億6731万 | -7.06% |
| 10/15 | 2,738 | 2,800 | 2,738 | 2,776 | +1.02% | 3,100 | 104億6552万 | -8.26% |
| 10/14 | 2,799 | 2,817 | 2,708 | 2,748 | -3.17% | 14,000 | 103億5996万 | -9.46% |
| 10/10 | （IR情報）15:30 (訂正・数値データ訂正))「2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)」の一部訂正について |
| 10/10 | 2,900 | 2,900 | 2,838 | 2,838 | -1.8% | 8,400 | 106億9926万 | -6.83% |
| 10/09 | 2,940 | 2,940 | 2,890 | 2,890 | -1.83% | 9,700 | 108億9530万 | -5.31% |
| 10/08 | 2,890 | 2,965 | 2,881 | 2,944 | +2.22% | 15,200 | 110億9888万 | -3.82% |
| 10/07 | 2,973 | 2,973 | 2,854 | 2,880 | -7.4% | 35,400 | 108億5760万 | -6.01% |
| 10/06 | （IR情報）15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
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。
