| 2026 |
| 09/25 | 3,860 | 3,880 | 3,850 | 3,875 | +0.65% | 256,500 | - | -0.97% |
| 09/24 | 3,850 | 3,875 | 3,815 | 3,850 | -0.52% | 200,600 | - | -1.69% |
| 09/18 | 3,940 | 3,945 | 3,870 | 3,870 | -1.02% | 173,000 | - | -1.28% |
| 09/18 | （空売り報告）Barclays Capital Securities Ltd 280,278株（0.5%）新規 |
| 09/17 | 3,900 | 3,910 | 3,870 | 3,910 | +0.77% | 77,100 | - | -0.33% |
| 09/16 | 3,875 | 3,885 | 3,850 | 3,880 | +1.31% | 56,000 | - | -1.1% |
| 09/15 | 3,820 | 3,840 | 3,810 | 3,830 | +0.66% | 84,200 | - | -2.42% |
| 09/14 | 3,850 | 3,855 | 3,795 | 3,805 | -1.17% | 86,700 | - | -3.16% |
| 09/11 | 3,780 | 3,850 | 3,755 | 3,850 | +1.05% | 142,800 | - | -2.16% |
| 09/10 | 3,850 | 3,850 | 3,785 | 3,810 | -1.04% | 77,300 | - | -3.2% |
| 09/09 | 3,815 | 3,865 | 3,790 | 3,850 | +0.52% | 81,300 | - | -2.18% |
| 09/08 | 3,875 | 3,890 | 3,815 | 3,830 | -1.92% | 90,100 | - | -2.67% |
| 09/07 | 3,890 | 3,915 | 3,880 | 3,905 | +0.77% | 90,600 | - | -0.76% |
| 09/04 | 3,950 | 3,955 | 3,855 | 3,875 | -2.52% | 205,100 | - | -1.45% |
| 09/03 | 3,995 | 4,015 | 3,965 | 3,975 | -0.5% | 81,500 | - | +1.12% |
| 09/02 | 4,030 | 4,080 | 3,980 | 3,995 | -2.08% | 137,500 | - | +1.76% |
| 09/01 | 4,010 | 4,095 | 4,000 | 4,080 | +1.75% | 120,800 | - | +4.11% |
| 08/31 | 3,985 | 4,035 | 3,970 | 4,010 | -0.25% | 154,600 | - | +2.53% |
| 08/28 | 3,980 | 4,035 | 3,965 | 4,020 | +1.01% | 97,600 | - | +3% |
| 08/27 | （IR情報）10:00 MabGenesis株式会社とのライセンス契約に基づくマイルストーン達成のお知らせ |
| 08/27 | 3,955 | 3,995 | 3,940 | 3,980 | +0.89% | 88,900 | - | +2.21% |
| 08/26 | 3,960 | 3,965 | 3,915 | 3,945 | -0.13% | 68,200 | - | +1.54% |
| 08/25 | 3,965 | 3,985 | 3,935 | 3,950 | 0% | 48,800 | - | +1.88% |
| 08/24 | 3,955 | 3,955 | 3,915 | 3,950 | +0.51% | 67,500 | - | +2.2% |
| 08/21 | 3,940 | 3,955 | 3,915 | 3,930 | +0.13% | 70,400 | - | +1.95% |
| 08/20 | 3,940 | 3,960 | 3,905 | 3,925 | +0.13% | 72,900 | - | +2.05% |
| 08/19 | 3,950 | 3,950 | 3,900 | 3,920 | -1.13% | 70,800 | - | +2.22% |
| 08/18 | （IR情報）13:20 組織改定に関するお知らせ |
| 08/18 | 3,925 | 3,970 | 3,910 | 3,965 | +0.63% | 52,300 | - | +3.71% |
| 08/17 | 3,950 | 3,975 | 3,935 | 3,940 | +0.13% | 60,400 | - | +3.41% |
| 08/14 | 3,895 | 3,950 | 3,890 | 3,935 | +0.64% | 78,700 | - | +3.61% |
| 08/13 | 3,940 | 3,945 | 3,890 | 3,910 | -0.76% | 81,300 | - | +3.28% |
| 08/12 | 3,980 | 3,980 | 3,890 | 3,940 | +0.13% | 85,700 | - | +4.4% |
| 08/10 | 3,905 | 3,980 | 3,900 | 3,935 | -0.63% | 126,900 | - | +4.54% |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算概要 |
| 08/07 | （IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | （IR情報）11:00 日本曹達と三谷産業グループのアクティブファーマ、連続フロー法を用いて「抗リウマチ薬 イグラチモド」の製造プロセスを開発 |
| 08/07 | 3,885 | 3,990 | 3,850 | 3,960 | +2.72% | 148,500 | - | +5.49% |
| 08/06 | （IR情報）10:00 医薬品添加剤「NISSO HPC」製造設備の増強完了、営業運転を開始 |
| 08/06 | 3,825 | 3,870 | 3,815 | 3,855 | +0.78% | 88,200 | - | +3.07% |
| 08/05 | 3,845 | 3,875 | 3,825 | 3,825 | +0.26% | 72,800 | - | +2.57% |
| 08/04 | 3,830 | 3,850 | 3,795 | 3,815 | -0.65% | 100,400 | - | +2.64% |
| 08/03 | 3,850 | 3,850 | 3,760 | 3,840 | +0.13% | 130,200 | - | +3.56% |
| 07/31 | 3,885 | 3,885 | 3,805 | 3,835 | -0.26% | 177,800 | - | +3.73% |
| 07/30 | 3,850 | 3,865 | 3,825 | 3,845 | -0.26% | 84,700 | - | +4.31% |
| 07/29 | 3,830 | 3,855 | 3,800 | 3,855 | +1.05% | 106,600 | - | +4.93% |
| 07/28 | 3,840 | 3,880 | 3,810 | 3,815 | -1.68% | 122,800 | - | +4.23% |
| 07/27 | 3,815 | 3,890 | 3,815 | 3,880 | +1.84% | 112,200 | - | +6.3% |
| 07/24 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/24 | 3,740 | 3,810 | 3,735 | 3,810 | +0.79% | 75,400 | - | +4.76% |
| 07/23 | （5%ルール）みずほ証券（0.44%）アセットマネジメントOne（2.28%）みずほ銀行（2.95%）みずほ信託銀行（0.6%） |
| 07/23 | 3,775 | 3,795 | 3,750 | 3,780 | +0.53% | 67,600 | - | +4.22% |
| 07/22 | 3,740 | 3,775 | 3,720 | 3,760 | +0.53% | 92,200 | - | +3.92% |
| 07/21 | 3,710 | 3,750 | 3,700 | 3,740 | +2.05% | 109,400 | - | +3.6% |
| 07/17 | 3,695 | 3,715 | 3,615 | 3,665 | -0.95% | 124,600 | - | +1.66% |
| 07/16 | 3,660 | 3,705 | 3,660 | 3,700 | +0.27% | 134,500 | - | +2.78% |
| 07/15 | 3,685 | 3,705 | 3,670 | 3,690 | +0.96% | 101,700 | - | +2.76% |
| 07/14 | 3,640 | 3,675 | 3,625 | 3,655 | +0.97% | 105,600 | - | +2.07% |
| 07/13 | 3,655 | 3,685 | 3,615 | 3,620 | -0.55% | 108,500 | - | +1.29% |
| 07/10 | （IR情報）10:00 韓国毒性研究機関KITより「共生協力賞」を受賞 |
| 07/10 | 3,690 | 3,690 | 3,625 | 3,640 | -0.14% | 95,300 | - | +2.02% |
| 07/09 | 3,625 | 3,665 | 3,625 | 3,645 | +0.55% | 102,700 | - | +2.3% |
| 07/08 | （IR情報）15:30 ESG指数「FTSE JPX Blossom Japan Index」の構成銘柄に4年連続で選定されました |
| 07/08 | 3,640 | 3,675 | 3,625 | 3,625 | -0.14% | 115,100 | - | +1.88% |
| 07/07 | 3,700 | 3,710 | 3,630 | 3,630 | -1.49% | 136,600 | - | +2.05% |
| 07/06 | 3,695 | 3,705 | 3,665 | 3,685 | +0.27% | 71,700 | - | +3.72% |
| 07/03 | （IR情報）15:30 所在不明株主の株式買取りに係る事項の決定に関するお知らせ |
| 07/03 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 07/03 | 3,635 | 3,680 | 3,630 | 3,675 | +1.66% | 135,200 | - | +3.55% |
| 07/02 | 3,645 | 3,645 | 3,590 | 3,615 | +1.12% | 213,200 | - | +1.92% |
| 07/01 | 3,580 | 3,605 | 3,560 | 3,575 | +1.13% | 142,400 | - | +0.79% |
| 06/30 | 3,600 | 3,600 | 3,535 | 3,535 | -1.26% | 136,800 | - | -0.37% |
| 06/29 | 3,600 | 3,615 | 3,550 | 3,580 | 0% | 113,100 | - | +0.82% |
| 06/26 | 3,565 | 3,610 | 3,565 | 3,580 | +0.7% | 124,000 | - | +0.82% |
| 06/25 | 3,585 | 3,585 | 3,555 | 3,555 | +0.71% | 88,100 | - | +0.11% |
| 06/24 | 3,525 | 3,565 | 3,510 | 3,530 | +0.14% | 120,100 | - | -0.68% |
| 06/23 | 3,570 | 3,580 | 3,525 | 3,525 | -1.12% | 157,900 | - | -0.79% |
| 06/22 | 3,515 | 3,590 | 3,515 | 3,565 | +0.71% | 133,200 | - | +0.25% |
| 06/19 | 3,565 | 3,590 | 3,535 | 3,540 | -0.7% | 138,000 | - | -0.42% |
| 06/18 | 3,565 | 3,600 | 3,555 | 3,565 | +0.42% | 109,800 | - | +0.37% |
| 06/17 | 3,570 | 3,580 | 3,545 | 3,550 | -0.7% | 80,500 | - | -0.14% |
| 06/16 | 3,575 | 3,610 | 3,565 | 3,575 | -0.56% | 88,100 | - | +0.39% |
| 06/15 | 3,600 | 3,645 | 3,590 | 3,595 | +0.98% | 127,800 | - | +0.81% |
| 06/12 | 3,500 | 3,565 | 3,495 | 3,560 | +3.04% | 186,500 | - | -0.22% |
| 06/11 | 3,460 | 3,465 | 3,410 | 3,455 | -0.14% | 100,700 | - | -3.28% |
| 06/10 | （IR情報）10:00 「SOMPOサステナビリティ・インデックス」の構成銘柄に6年連続で選定されました |
| 06/10 | 3,460 | 3,480 | 3,425 | 3,460 | -0.57% | 96,900 | - | -3.38% |
| 06/09 | 3,495 | 3,515 | 3,460 | 3,480 | +0.43% | 135,800 | - | -2.98% |
| 06/08 | 3,460 | 3,495 | 3,420 | 3,465 | -1.42% | 137,400 | - | -3.56% |
| 06/05 | 3,540 | 3,540 | 3,505 | 3,515 | -0.14% | 80,400 | - | -2.39% |
| 06/04 | 3,540 | 3,560 | 3,505 | 3,520 | -1.81% | 95,900 | - | -2.33% |
| 06/03 | 3,550 | 3,600 | 3,535 | 3,585 | +1.13% | 109,300 | - | -0.64% |
| 06/02 | 3,535 | 3,555 | 3,500 | 3,545 | -0.7% | 129,500 | - | -1.8% |
| 06/01 | 3,615 | 3,625 | 3,545 | 3,570 | -2.06% | 169,400 | - | -1.19% |
| 05/29 | 3,650 | 3,690 | 3,605 | 3,645 | +1.25% | 196,000 | - | +0.83% |
| 05/28 | 3,610 | 3,635 | 3,535 | 3,600 | 0% | 112,100 | - | -0.39% |
| 05/27 | 3,615 | 3,655 | 3,585 | 3,600 | -0.14% | 136,500 | - | -0.53% |
| 05/26 | 3,580 | 3,625 | 3,545 | 3,605 | +0.7% | 121,700 | - | -0.47% |
| 05/25 | 3,600 | 3,640 | 3,570 | 3,580 | -0.28% | 118,700 | - | -1.19% |
| 05/22 | （IR情報）15:30 資本準備金の額の減少に関するお知らせ |
| 05/22 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/22 | 3,610 | 3,620 | 3,540 | 3,590 | -0.83% | 116,300 | - | -1.02% |
| 05/21 | 3,590 | 3,650 | 3,580 | 3,620 | +2.84% | 155,800 | - | -0.3% |
| 05/20 | 3,515 | 3,550 | 3,485 | 3,520 | -1.81% | 212,900 | - | -3.11% |
| 05/19 | 3,550 | 3,595 | 3,510 | 3,585 | +1.13% | 217,300 | - | -1.57% |
| 05/18 | 3,470 | 3,575 | 3,450 | 3,545 | +2.46% | 307,200 | - | -2.8% |
| 05/15 | 3,380 | 3,460 | 3,310 | 3,460 | -5.46% | 476,700 | - | -5.21% |
| 05/14 | （IR情報）15:30 中期経営計画「かがくで、かがやく。Stage 3」(2026年度～2029年度) |
| 05/14 | （IR情報）15:30 株式給付信託(J-ESOP-RS)に係る追加拠出に伴う自己株式の処分に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:30 2026年3月期(第157期)配当予想の修正(増配)に関するお知らせ |
| 05/14 | （IR情報）15:30 2026年3月期決算概要 |
| 05/14 | 3,700 | 3,705 | 3,645 | 3,660 | -1.08% | 138,100 | - | +0.14% |
| 05/13 | 3,680 | 3,735 | 3,675 | 3,700 | +0.54% | 141,200 | - | +1.29% |
| 05/12 | 3,690 | 3,720 | 3,650 | 3,680 | +0.55% | 106,500 | - | +0.88% |
| 05/11 | 3,660 | 3,695 | 3,650 | 3,660 | 0% | 107,600 | - | +0.38% |
| 05/08 | （IR情報）10:00 SBT認定取得に向けたコミットメントを申請 |
| 05/08 | 3,675 | 3,680 | 3,620 | 3,660 | -0.14% | 138,000 | - | +0.55% |
| 05/07 | 3,635 | 3,710 | 3,625 | 3,665 | +1.24% | 157,500 | - | +0.83% |
| 05/01 | 3,635 | 3,640 | 3,580 | 3,620 | -0.41% | 96,900 | - | -0.39% |
| 04/30 | 3,600 | 3,665 | 3,575 | 3,635 | -0.41% | 157,900 | - | 0% |
| 04/28 | 3,605 | 3,655 | 3,595 | 3,650 | +1.25% | 163,800 | - | +0.41% |
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。
