| 2026 |
| 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 |
| 10/29 | 845 | 845 | 831 | 831 | -0.84% | 1,700 | 74億2034万 | -3.26% |
| 10/28 | 850 | 850 | 838 | 838 | -1.41% | 2,300 | 74億8285万 | -2.9% |
| 10/27 | 848 | 852 | 848 | 850 | +0.95% | 2,800 | 75億9000万 | -1.96% |
| 10/24 | 840 | 842 | 839 | 842 | +0.24% | 400 | 75億1857万 | -3.22% |
| 10/23 | 835 | 850 | 835 | 840 | -1.18% | 1,200 | 75億71万 | -3.89% |
| 10/22 | （IR情報）16:30 主要株主の異動に関するお知らせ |
| 10/22 | （5%ルール）FTLキャピタルマネジメント（11.05%） |
| 10/22 | 823 | 850 | 818 | 850 | +3.28% | 5,300 | 75億9000万 | -3.19% |
| 10/21 | 816 | 824 | 815 | 823 | +0.49% | 1,800 | 73億4891万 | -6.69% |
| 10/20 | 820 | 820 | 816 | 819 | -0.12% | 2,800 | 73億1319万 | -7.67% |
| 10/17 | 826 | 833 | 820 | 820 | -0.85% | 1,900 | 73億2212万 | -8.07% |
| 10/16 | 830 | 840 | 827 | 827 | -0.36% | 2,200 | 73億8462万 | -7.7% |
| 10/15 | 830 | 835 | 830 | 830 | -0.48% | 1,900 | 74億1141万 | -7.78% |
| 10/14 | 835 | 838 | 830 | 834 | -0.48% | 2,000 | 74億4713万 | -7.74% |
| 10/10 | 851 | 851 | 838 | 838 | -1.53% | 4,600 | 74億8285万 | -7.71% |
| 10/09 | 852 | 856 | 851 | 851 | -0.7% | 2,800 | 75億9893万 | -6.59% |
| 10/08 | 852 | 863 | 852 | 857 | -0.7% | 3,500 | 76億5251万 | -6.24% |
| 10/07 | 862 | 868 | 861 | 863 | -0.8% | 1,200 | 77億608万 | -5.79% |
| 10/01 | （IR情報）16:35 中華人民共和国薇琳グループとのMOU締結に関するお知らせ |
| 09/30 | （IR情報）16:30 高濃度エクソソーム成分含有液の生成方法に関する独占的実施契約の締結及び当該技術を用いた事業展開の決定に関するお知らせ |
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。
