| 2024 |
| 04/23 | 995 | 995 | 994 | 995 | 0% | 1,600 | 25億1337万 | +4.63% |
| 04/22 | 1,004 | 1,004 | 980 | 995 | +2.16% | 4,000 | 25億1337万 | +4.85% |
| 04/19 | 972 | 978 | 960 | 974 | +0.21% | 3,100 | 24億6032万 | +2.63% |
| 04/18 | 965 | 972 | 957 | 972 | +1.36% | 900 | 24億5527万 | +2.42% |
| 04/17 | 957 | 959 | 947 | 959 | +0.31% | 1,200 | 24億2243万 | +1.05% |
| 04/16 | 946 | 956 | 946 | 956 | +1.7% | 1,100 | 24億1485万 | +0.63% |
| 04/15 | 954 | 954 | 940 | 940 | -0.95% | 3,000 | 23億7444万 | -1.05% |
| 04/12 | （IR情報）15:05 『セルフ薬機法チェック&リライトGPTs版』 GPT Storeで提供開始のお知らせ |
| 04/12 | 950 | 952 | 939 | 949 | -0.11% | 3,200 | 23億9717万 | -0.21% |
| 04/11 | 949 | 950 | 942 | 950 | +0.11% | 600 | 23億9970万 | -0.31% |
| 04/10 | 945 | 949 | 937 | 949 | +0.32% | 1,800 | 23億9717万 | -0.32% |
| 04/09 | 937 | 949 | 937 | 946 | +1.28% | 1,200 | 23億8959万 | -0.53% |
| 04/08 | 927 | 937 | 926 | 934 | -0.21% | 1,300 | 23億5928万 | -1.58% |
| 04/05 | 932 | 936 | 931 | 936 | +0.11% | 2,500 | 23億6433万 | -1.47% |
| 04/04 | 916 | 935 | 915 | 935 | +1.3% | 2,700 | 23億6181万 | -1.48% |
| 04/03 | 924 | 924 | 917 | 923 | 0% | 900 | 23億3149万 | -2.74% |
| 04/02 | 921 | 929 | 918 | 923 | -0.43% | 1,000 | 23億3149万 | -2.74% |
| 04/01 | 921 | 931 | 914 | 927 | -0.54% | 3,800 | 23億4160万 | -2.42% |
| 03/29 | 930 | 937 | 928 | 932 | -0.75% | 3,700 | 23億5423万 | -1.89% |
| 03/28 | 939 | 939 | 934 | 939 | 0% | 700 | 23億7191万 | -1.26% |
| 03/27 | 936 | 940 | 936 | 939 | -0.21% | 1,100 | 23億7191万 | -1.26% |
| 03/26 | 954 | 962 | 936 | 941 | -1.98% | 5,100 | 23億7696万 | -1.05% |
| 03/25 | 955 | 962 | 954 | 960 | 0% | 1,600 | 24億2496万 | +0.95% |
| 03/22 | 956 | 965 | 951 | 960 | -0.52% | 2,800 | 24億2496万 | +0.84% |
| 03/21 | 966 | 968 | 960 | 965 | -0.21% | 2,400 | 24億3759万 | +1.05% |
| 03/19 | 955 | 969 | 955 | 967 | +0.21% | 2,100 | 24億4264万 | +1.04% |
| 03/18 | 981 | 984 | 954 | 965 | -1.53% | 4,500 | 24億3759万 | +0.52% |
| 03/15 | 970 | 982 | 967 | 980 | +0.82% | 1,800 | 24億7548万 | +1.66% |
| 03/14 | 957 | 985 | 957 | 972 | -1.42% | 3,300 | 24億5527万 | +0.62% |
| 03/13 | 967 | 988 | 967 | 986 | +1.96% | 3,500 | 24億9063万 | +1.75% |
| 03/12 | 965 | 969 | 957 | 967 | +0.1% | 1,600 | 24億4264万 | -0.51% |
| 03/11 | 970 | 979 | 950 | 966 | -0.31% | 9,000 | 24億4011万 | -0.92% |
| 03/08 | 960 | 984 | 940 | 969 | -1.32% | 22,100 | 24億4769万 | -1.02% |
| 03/07 | 941 | 997 | 932 | 982 | +5.36% | 44,000 | 24億8053万 | -0.1% |
| 03/06 | 921 | 932 | 917 | 932 | +1.19% | 2,400 | 23億5423万 | -5.48% |
| 03/05 | 912 | 921 | 911 | 921 | +0.66% | 3,100 | 23億2644万 | -7.06% |
| 03/04 | 937 | 940 | 915 | 915 | -2.35% | 6,500 | 23億1129万 | -8.22% |
| 03/01 | 933 | 937 | 913 | 937 | +0.75% | 1,700 | 23億6686万 | -6.49% |
| 02/29 | 923 | 930 | 915 | 930 | +0.98% | 3,100 | 23億4918万 | -7.55% |
| 02/28 | 939 | 940 | 921 | 921 | -1.81% | 8,600 | 23億2644万 | -8.9% |
| 02/27 | 947 | 947 | 922 | 938 | 0% | 3,600 | 23億6938万 | -7.68% |
| 02/26 | 935 | 952 | 935 | 938 | +0.32% | 6,600 | 23億6938万 | -8.22% |
| 02/22 | 946 | 951 | 928 | 935 | -1.16% | 8,900 | 23億6181万 | -8.96% |
| 02/21 | （IR情報）15:00 『インクルーシブマーケティングラボ』筑波大学との学術指導契約締結のお知らせ |
| 02/21 | 939 | 951 | 934 | 946 | +0.75% | 2,900 | 23億8921万 | -8.33% |
| 02/20 | 926 | 957 | 926 | 939 | +0.32% | 5,500 | 23億7153万 | -9.54% |
| 02/19 | 926 | 952 | 926 | 936 | -1.58% | 5,200 | 23億6396万 | -10.26% |
| 02/16 | 988 | 988 | 930 | 951 | -3.45% | 15,300 | 24億184万 | -9.34% |
| 02/15 | 1,052 | 1,052 | 977 | 985 | -4.18% | 15,100 | 24億8771万 | -6.46% |
| 02/14 | （IR情報）15:00 2024年9月期第1四半期決算説明資料 |
| 02/14 | （IR情報）15:00 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/14 | 1,013 | 1,043 | 992 | 1,028 | +1.48% | 5,600 | 25億9631万 | -2.74% |
| 02/13 | 1,050 | 1,054 | 1,013 | 1,013 | -3.52% | 4,400 | 25億5843万 | -4.34% |
| 02/09 | 1,028 | 1,053 | 1,028 | 1,050 | -0.1% | 3,400 | 26億5188万 | -1.04% |
| 02/08 | 1,050 | 1,051 | 1,033 | 1,051 | +0.1% | 1,800 | 26億5440万 | -1.04% |
| 02/07 | 1,051 | 1,051 | 1,048 | 1,050 | +0.96% | 600 | 26億5188万 | -1.13% |
| 02/06 | 1,047 | 1,055 | 1,039 | 1,040 | -1.14% | 1,200 | 26億2662万 | -2.07% |
| 02/05 | 1,057 | 1,057 | 1,043 | 1,052 | -0.09% | 1,400 | 26億5693万 | -1.03% |
| 02/02 | 1,043 | 1,058 | 1,043 | 1,053 | -0.38% | 2,800 | 26億5945万 | -0.94% |
| 02/01 | 1,079 | 1,079 | 1,040 | 1,057 | -2.04% | 4,500 | 26億6955万 | -0.66% |
| 01/31 | 1,070 | 1,080 | 1,070 | 1,079 | +1.31% | 1,500 | 27億2512万 | +1.31% |
| 01/30 | 1,065 | 1,065 | 1,052 | 1,065 | +1.72% | 1,100 | 26億8976万 | 0% |
| 01/29 | 1,057 | 1,064 | 1,044 | 1,047 | -1.23% | 8,200 | 26億4430万 | -1.78% |
| 01/26 | 1,037 | 1,060 | 1,037 | 1,060 | +1.05% | 1,200 | 26億7713万 | -0.66% |
| 01/25 | 1,033 | 1,057 | 1,033 | 1,049 | +0.1% | 4,400 | 26億4935万 | -1.78% |
| 01/24 | 1,032 | 1,064 | 1,032 | 1,048 | +0.29% | 6,400 | 26億4682万 | -1.96% |
| 01/23 | 1,057 | 1,061 | 1,043 | 1,045 | -1.14% | 6,300 | 26億3925万 | -2.43% |
| 01/22 | （IR情報）15:00 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 01/22 | 1,047 | 1,066 | 1,047 | 1,057 | -0.75% | 5,800 | 26億6955万 | -1.49% |
| 01/19 | 1,057 | 1,072 | 1,057 | 1,065 | -0.75% | 3,400 | 26億8976万 | -0.93% |
| 01/18 | 1,060 | 1,077 | 1,060 | 1,073 | +0.09% | 3,100 | 27億996万 | -0.65% |
| 01/17 | 1,072 | 1,077 | 1,049 | 1,072 | -0.56% | 2,800 | 27億744万 | -1.2% |
| 01/16 | 1,081 | 1,089 | 1,066 | 1,078 | -0.09% | 3,200 | 27億2259万 | -0.83% |
| 01/15 | 1,064 | 1,097 | 1,064 | 1,079 | +0.65% | 4,300 | 27億2512万 | -1.01% |
| 01/12 | 1,058 | 1,072 | 1,041 | 1,072 | +2.29% | 2,200 | 27億744万 | -1.92% |
| 01/11 | 1,085 | 1,090 | 1,043 | 1,048 | -3.32% | 9,500 | 26億4682万 | -4.29% |
| 01/10 | 1,081 | 1,099 | 1,055 | 1,084 | +0.28% | 10,700 | 27億3775万 | -1.36% |
| 01/09 | 1,082 | 1,095 | 1,081 | 1,081 | +0.84% | 700 | 27億3017万 | -1.82% |
| 01/05 | 1,068 | 1,087 | 1,067 | 1,072 | 0% | 2,500 | 27億744万 | -2.81% |
| 01/04 | 1,055 | 1,072 | 1,046 | 1,072 | +1.61% | 4,900 | 27億744万 | -3.07% |
| 2023 |
| 12/29 | 1,048 | 1,055 | 1,048 | 1,055 | +0.29% | 2,100 | 26億6450万 | -4.78% |
| 12/28 | 1,050 | 1,053 | 1,041 | 1,052 | +0.1% | 3,000 | 26億5693万 | -5.23% |
| 12/27 | 1,066 | 1,077 | 1,051 | 1,051 | -1.41% | 6,300 | 26億5440万 | -5.49% |
| 12/26 | 1,065 | 1,075 | 1,044 | 1,066 | -0.28% | 16,200 | 26億9228万 | -4.31% |
| 12/25 | 1,080 | 1,080 | 1,039 | 1,069 | -1.29% | 9,300 | 26億9986万 | -4.04% |
| 12/22 | （IR情報）16:30 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 12/22 | 1,064 | 1,089 | 1,064 | 1,083 | -0.55% | 7,000 | 27億3522万 | -2.78% |
| 12/21 | 1,064 | 1,094 | 1,060 | 1,089 | +0.65% | 6,900 | 27億4732万 | -2.16% |
| 12/20 | 1,058 | 1,089 | 1,058 | 1,082 | +0.65% | 9,400 | 27億2966万 | -2.87% |
| 12/19 | 1,065 | 1,106 | 1,060 | 1,075 | -0.56% | 8,000 | 27億1201万 | -4.02% |
| 12/18 | 1,080 | 1,106 | 1,080 | 1,081 | +0.37% | 4,000 | 27億2714万 | -4.08% |
| 12/15 | 1,076 | 1,096 | 1,068 | 1,077 | -1.37% | 5,800 | 27億1705万 | -4.94% |
| 12/14 | 1,092 | 1,098 | 1,076 | 1,092 | 0% | 2,400 | 27億5489万 | -4.13% |
| 12/13 | 1,125 | 1,154 | 1,080 | 1,092 | -2.93% | 17,200 | 27億5489万 | -4.55% |
| 12/12 | 1,181 | 1,194 | 1,098 | 1,125 | -4.66% | 6,600 | 28億3815万 | -2.09% |
| 12/11 | 1,181 | 1,181 | 1,134 | 1,180 | -0.59% | 11,000 | 29億7690万 | +2.34% |
| 12/08 | 1,144 | 1,200 | 1,129 | 1,187 | +3.76% | 23,200 | 29億9456万 | +2.77% |
| 12/07 | 1,142 | 1,145 | 1,131 | 1,144 | +0.18% | 7,300 | 28億8608万 | -1.04% |
| 12/06 | 1,135 | 1,144 | 1,119 | 1,142 | -0.17% | 16,600 | 28億8103万 | -1.38% |
| 12/05 | 1,142 | 1,144 | 1,130 | 1,144 | +0.18% | 1,000 | 28億8608万 | -1.46% |
| 12/04 | 1,142 | 1,147 | 1,130 | 1,142 | 0% | 2,000 | 28億8103万 | -1.72% |
| 12/01 | 1,118 | 1,146 | 1,118 | 1,142 | +0.97% | 2,600 | 28億8103万 | -2.06% |
| 11/30 | 1,140 | 1,150 | 1,126 | 1,131 | -0.79% | 7,200 | 28億5328万 | -3.25% |
| 11/29 | （IR情報）15:00 『NEOナレッジナビゲーター』運用開始のお知らせ |
| 11/29 | 1,133 | 1,144 | 1,122 | 1,140 | +0.26% | 4,700 | 28億7599万 | -2.65% |
| 11/28 | 1,140 | 1,149 | 1,120 | 1,137 | +1.7% | 11,100 | 28億6842万 | -3.23% |
| 11/27 | （IR情報）15:00 株式会社Birdmanとの業務提携のお知らせ |
| 11/27 | 1,120 | 1,120 | 1,113 | 1,118 | +1.08% | 300 | 28億2049万 | -5.09% |
| 11/20 | （IR情報）15:00 譲渡制限付株式報酬制度の導入に関するお知らせ |
