| 2026 |
| 04/01 | （IR情報）17:30 アスリートメッド株式会社の株式譲渡契約の合意解約に関するお知らせ |
| 03/31 | 813 | 820 | 812 | 814 | -0.61% | 4,300 | 72億6854万 | -7.08% |
| 03/30 | 828 | 828 | 812 | 819 | -7.77% | 18,200 | 73億1319万 | -6.72% |
| 03/27 | 885 | 888 | 881 | 888 | +0.57% | 11,600 | 79億2932万 | +0.91% |
| 03/26 | 889 | 889 | 882 | 883 | -0.67% | 4,700 | 78億8467万 | +0.46% |
| 03/25 | 885 | 890 | 881 | 889 | +0.11% | 7,200 | 79億3825万 | +1.25% |
| 03/24 | （IR情報）17:30 2026年3月期の通期連結業績予想の修正に関するお知らせ |
| 03/24 | （IR情報）17:30 債務免除益に係る特別利益計上に関するお知らせ |
| 03/24 | 889 | 889 | 885 | 888 | 0% | 4,000 | 79億2932万 | +1.25% |
| 03/23 | 890 | 890 | 877 | 888 | -0.22% | 48,300 | 79億2932万 | +1.25% |
| 03/19 | 890 | 890 | 888 | 890 | 0% | 2,500 | 79億4718万 | +1.6% |
| 03/18 | 889 | 890 | 887 | 890 | +0.23% | 2,800 | 79億4718万 | +1.71% |
| 03/17 | 884 | 888 | 884 | 888 | +0.57% | 3,800 | 79億2932万 | +1.49% |
| 03/16 | 883 | 884 | 882 | 883 | 0% | 4,000 | 78億8467万 | +1.03% |
| 03/13 | 883 | 883 | 881 | 883 | -0.34% | 2,000 | 78億8467万 | +1.15% |
| 03/12 | 885 | 888 | 881 | 886 | +0.91% | 2,800 | 79億1146万 | +1.49% |
| 03/11 | 880 | 881 | 878 | 878 | -0.23% | 2,200 | 78億4002万 | +0.69% |
| 03/10 | 880 | 883 | 852 | 880 | +0.23% | 7,600 | 78億5788万 | +0.92% |
| 03/09 | 882 | 884 | 878 | 878 | -0.45% | 3,900 | 78億4002万 | +0.8% |
| 03/06 | 882 | 885 | 881 | 882 | 0% | 1,100 | 78億7574万 | +1.26% |
| 03/05 | 884 | 884 | 873 | 882 | +1.5% | 2,200 | 78億7574万 | +1.38% |
| 03/04 | 875 | 875 | 869 | 869 | -1.36% | 3,600 | 77億5966万 | -0.11% |
| 03/03 | 890 | 890 | 880 | 881 | -0.45% | 2,000 | 78億6681万 | +1.26% |
| 03/02 | 883 | 890 | 880 | 885 | +0.23% | 4,300 | 79億253万 | +1.84% |
| 02/27 | 874 | 884 | 874 | 883 | +1.03% | 5,600 | 78億8467万 | +1.73% |
| 02/26 | 860 | 874 | 860 | 874 | +1.63% | 3,000 | 78億431万 | +0.81% |
| 02/25 | 862 | 862 | 859 | 860 | +0.23% | 1,000 | 76億7930万 | -0.81% |
| 02/24 | 859 | 859 | 856 | 858 | -0.12% | 2,100 | 76億6144万 | -1.04% |
| 02/20 | 858 | 861 | 856 | 859 | -0.46% | 1,700 | 76億7037万 | -0.92% |
| 02/19 | 860 | 863 | 858 | 863 | -0.92% | 6,800 | 77億608万 | -0.58% |
| 02/18 | 868 | 871 | 868 | 871 | +0.35% | 1,100 | 77億7752万 | +0.35% |
| 02/17 | 869 | 872 | 868 | 868 | -0.23% | 1,500 | 77億5073万 | +0.12% |
| 02/16 | 870 | 875 | 870 | 870 | 0% | 2,300 | 77億6859万 | +0.35% |
| 02/13 | （IR情報）15:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/13 | 875 | 875 | 870 | 870 | +0.12% | 1,100 | 77億6859万 | +0.35% |
| 02/12 | 870 | 874 | 869 | 869 | 0% | 2,500 | 77億5966万 | +0.35% |
| 02/10 | 872 | 874 | 869 | 869 | -0.57% | 2,000 | 77億5966万 | +0.35% |
| 02/09 | 878 | 878 | 870 | 874 | +0.58% | 2,800 | 78億431万 | +1.04% |
| 02/06 | 868 | 873 | 868 | 869 | +0.12% | 1,600 | 77億5966万 | +0.58% |
| 02/05 | 872 | 873 | 868 | 868 | -0.46% | 900 | 77億5073万 | +0.7% |
| 02/04 | 873 | 873 | 866 | 872 | +0.11% | 1,800 | 77億8645万 | +1.4% |
| 02/03 | 871 | 871 | 865 | 871 | +0.58% | 900 | 77億7752万 | +1.63% |
| 02/02 | 871 | 871 | 865 | 866 | -0.57% | 2,300 | 77億3287万 | +1.17% |
| 01/30 | 870 | 871 | 866 | 871 | +0.11% | 1,100 | 77億7752万 | +1.99% |
| 01/29 | 871 | 871 | 867 | 870 | +0.35% | 1,000 | 77億6859万 | +2.11% |
| 01/28 | 866 | 867 | 862 | 867 | +0.12% | 1,200 | 77億4180万 | +1.88% |
| 01/27 | 865 | 870 | 865 | 866 | +0.12% | 2,400 | 77億3287万 | +2% |
| 01/26 | 867 | 867 | 863 | 865 | -0.23% | 2,100 | 77億2394万 | +2% |
| 01/23 | 869 | 869 | 860 | 867 | +0.58% | 1,300 | 77億4180万 | +2.48% |
| 01/22 | 865 | 865 | 860 | 862 | -0.12% | 2,800 | 76億9715万 | +2.01% |
| 01/21 | 865 | 868 | 863 | 863 | -0.23% | 2,400 | 77億608万 | +2.37% |
| 01/20 | 866 | 868 | 864 | 865 | -0.12% | 1,600 | 77億2394万 | +2.73% |
| 01/19 | 866 | 866 | 863 | 866 | +0.12% | 2,200 | 77億3287万 | +3.1% |
| 01/16 | 865 | 865 | 862 | 865 | +0.23% | 1,200 | 77億2394万 | +3.1% |
| 01/15 | 868 | 868 | 862 | 863 | +0.12% | 2,000 | 77億608万 | +2.98% |
| 01/14 | 866 | 866 | 862 | 862 | 0% | 2,000 | 76億9715万 | +2.99% |
| 01/13 | 869 | 870 | 862 | 862 | +0.12% | 2,400 | 76億9715万 | +3.23% |
| 01/09 | 860 | 867 | 857 | 861 | 0% | 3,300 | 76億8822万 | +3.36% |
| 01/08 | 866 | 867 | 860 | 861 | -0.58% | 1,400 | 76億8822万 | +3.61% |
| 01/07 | 860 | 866 | 860 | 866 | +0.7% | 2,300 | 77億3287万 | +4.34% |
| 01/06 | 860 | 860 | 852 | 860 | +0.7% | 3,300 | 76億7930万 | +3.86% |
| 01/05 | 848 | 854 | 841 | 854 | +1.67% | 3,500 | 76億2572万 | +3.39% |
| 2025 |
| 12/30 | 810 | 840 | 810 | 840 | +2.44% | 5,800 | 75億71万 | +1.82% |
| 12/29 | 817 | 820 | 813 | 820 | +1.23% | 2,200 | 73億2212万 | -0.49% |
| 12/26 | 811 | 814 | 810 | 810 | -0.37% | 3,700 | 72億3282万 | -1.58% |
| 12/25 | 823 | 827 | 805 | 813 | -1.45% | 11,400 | 72億5961万 | -1.22% |
| 12/24 | 828 | 828 | 825 | 825 | -0.36% | 3,900 | 73億6677万 | +0.24% |
| 12/23 | 825 | 830 | 825 | 828 | -0.24% | 1,400 | 73億9355万 | +0.61% |
| 12/22 | 834 | 837 | 826 | 830 | -0.12% | 3,000 | 74億1141万 | +0.73% |
| 12/19 | 825 | 834 | 825 | 831 | +0.24% | 2,000 | 74億2034万 | +0.73% |
| 12/18 | 820 | 830 | 820 | 829 | +0.24% | 2,300 | 74億248万 | +0.36% |
| 12/17 | 829 | 830 | 827 | 827 | -0.12% | 500 | 73億8462万 | 0% |
| 12/16 | 825 | 838 | 825 | 828 | +0.49% | 14,300 | 73億9355万 | 0% |
| 12/15 | 830 | 830 | 818 | 824 | +0.49% | 2,400 | 73億5784万 | -0.48% |
| 12/12 | 821 | 824 | 819 | 820 | -0.97% | 2,400 | 73億2212万 | -1.09% |
| 12/11 | 836 | 836 | 828 | 828 | -0.96% | 1,700 | 73億9355万 | -0.24% |
| 12/10 | 838 | 845 | 836 | 836 | -0.95% | 1,100 | 74億6499万 | +0.6% |
| 12/09 | 826 | 844 | 826 | 844 | +2.68% | 1,800 | 75億3642万 | +1.56% |
| 12/08 | 833 | 871 | 820 | 822 | -1.32% | 60,100 | 73億3998万 | -0.96% |
| 12/05 | 830 | 860 | 830 | 833 | +1.83% | 7,900 | 74億3820万 | +0.24% |
| 12/04 | 818 | 826 | 818 | 818 | 0% | 1,500 | 73億426万 | -1.56% |
| 12/03 | 818 | 826 | 818 | 818 | 0% | 1,100 | 73億426万 | -1.56% |
| 12/02 | 828 | 841 | 818 | 818 | -0.24% | 6,200 | 73億426万 | -1.8% |
| 12/01 | （IR情報）17:10 医療機器「セルーションセルセラピーキット」の製造販売承認取得に関するお知らせ |
| 12/01 | 821 | 821 | 819 | 820 | -0.12% | 1,100 | 73億2212万 | -1.68% |
| 11/28 | 816 | 821 | 816 | 821 | +0.61% | 900 | 73億3105万 | -1.56% |
| 11/27 | 815 | 822 | 815 | 816 | +0.12% | 900 | 72億8640万 | -2.39% |
| 11/26 | 815 | 820 | 813 | 815 | +0.12% | 3,600 | 72億7747万 | -2.51% |
| 11/25 | 815 | 818 | 813 | 814 | +0.25% | 1,100 | 72億6854万 | -2.63% |
| 11/21 | 811 | 819 | 808 | 812 | -0.37% | 3,100 | 72億5068万 | -2.87% |
| 11/20 | 815 | 815 | 812 | 815 | 0% | 2,800 | 72億7747万 | -2.63% |
| 11/19 | 822 | 822 | 812 | 815 | -0.85% | 4,600 | 72億7747万 | -2.63% |
| 11/18 | 841 | 841 | 822 | 822 | -1.2% | 3,900 | 73億3998万 | -1.91% |
| 11/17 | 843 | 843 | 832 | 832 | -3.03% | 2,100 | 74億2927万 | -0.83% |
| 11/14 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 815 | 858 | 815 | 858 | +0.12% | 9,400 | 76億6144万 | +2.14% |
| 11/13 | 852 | 858 | 847 | 857 | -0.58% | 42,200 | 76億5251万 | +2.02% |
| 11/12 | 844 | 862 | 844 | 862 | +2.25% | 4,200 | 76億9715万 | +2.62% |
| 11/11 | 844 | 845 | 838 | 843 | 0% | 103,300 | 75億2750万 | +0.36% |
| 11/10 | 838 | 844 | 838 | 843 | +0.6% | 101,000 | 75億2750万 | +0.24% |
| 11/07 | 832 | 840 | 832 | 838 | -1.06% | 102,900 | 74億8285万 | -0.48% |
| 11/06 | 839 | 847 | 839 | 847 | -0.35% | 1,000 | 75億6321万 | +0.47% |
| 11/05 | 840 | 850 | 830 | 850 | +1.19% | 900 | 75億9000万 | +0.71% |
| 11/04 | 828 | 846 | 826 | 840 | +1.33% | 2,100 | 75億71万 | -0.71% |
| 10/31 | 831 | 837 | 829 | 829 | -0.24% | 1,800 | 74億248万 | -2.47% |
| 10/30 | 846 | 846 | 831 | 831 | 0% | 400 | 74億2034万 | -2.69% |
| 10/29 | （IR情報）15:40 アスリートメッド株式会社の株式取得(子会社化)に関するお知らせ |
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。
