| 2024 |
| 04/24 | 540 | 550 | 533 | 540 | +0.75% | 85,600 | 90億3301万 | +0.93% |
| 04/23 | 541 | 543 | 528 | 536 | -0.92% | 80,500 | 89億6610万 | +0.37% |
| 04/22 | 527 | 541 | 516 | 541 | +3.44% | 123,900 | 90億4973万 | +1.5% |
| 04/19 | 532 | 541 | 513 | 523 | -2.61% | 222,500 | 87億4863万 | -1.69% |
| 04/18 | 516 | 544 | 516 | 537 | +2.87% | 164,200 | 89億8282万 | +0.75% |
| 04/17 | 531 | 534 | 514 | 522 | -2.43% | 247,300 | 87億3191万 | -2.06% |
| 04/16 | 535 | 559 | 530 | 535 | -1.83% | 283,200 | 89億4937万 | +0.19% |
| 04/15 | 570 | 591 | 532 | 545 | +0.18% | 1,014,000 | 91億1665万 | +2.25% |
| 04/12 | 547 | 560 | 536 | 544 | -0.18% | 129,400 | 90億9992万 | +2.06% |
| 04/11 | 541 | 548 | 533 | 545 | -0.55% | 104,400 | 91億1665万 | +2.25% |
| 04/10 | 553 | 559 | 541 | 548 | -1.62% | 166,100 | 91億6683万 | +2.81% |
| 04/09 | 550 | 575 | 543 | 557 | +2.77% | 299,400 | 93億1738万 | +4.5% |
| 04/08 | 543 | 552 | 536 | 542 | 0% | 113,900 | 90億6646万 | +1.69% |
| 04/05 | 521 | 542 | 515 | 542 | +2.46% | 109,300 | 90億6646万 | +1.69% |
| 04/04 | 532 | 540 | 522 | 529 | +2.92% | 159,300 | 88億4900万 | -0.94% |
| 04/03 | 508 | 526 | 506 | 514 | -0.19% | 125,500 | 85億9808万 | -4.28% |
| 04/02 | 530 | 536 | 515 | 515 | -2.83% | 325,000 | 86億1481万 | -4.63% |
| 04/01 | 16:30 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 04/01 | 530 | 539 | 526 | 530 | 0% | 78,600 | 88億6573万 | -2.39% |
| 03/29 | 533 | 543 | 530 | 530 | -0.38% | 75,600 | 88億6573万 | -2.75% |
| 03/28 | 540 | 548 | 527 | 532 | +0.38% | 123,200 | 88億9918万 | -2.92% |
| 03/27 | 552 | 560 | 530 | 530 | -5.02% | 248,800 | 88億6573万 | -3.81% |
| 03/26 | 519 | 563 | 512 | 558 | +6.9% | 497,100 | 93億3411万 | +0.54% |
| 03/25 | 531 | 545 | 522 | 522 | -1.88% | 138,900 | 87億3191万 | -6.28% |
| 03/22 | 519 | 532 | 515 | 532 | +1.53% | 131,400 | 88億9918万 | -5.17% |
| 03/21 | 521 | 526 | 508 | 524 | +1.35% | 261,200 | 87億6536万 | -7.09% |
| 03/19 | 517 | 523 | 509 | 517 | -0.77% | 142,600 | 86億4827万 | -8.98% |
| 03/18 | 516 | 530 | 516 | 521 | +0.77% | 173,000 | 87億1518万 | -9.08% |
| 03/15 | 527 | 527 | 513 | 517 | -2.08% | 116,400 | 86億4827万 | -10.55% |
| 03/14 | 15:00 ストック・オプション(新株予約権)発行に関するお知らせ |
| 03/14 | 15:00 第8回新株予約権(信託型ストックオプション)消滅に関するお知らせ |
| 03/14 | 527 | 530 | 522 | 528 | -1.68% | 144,500 | 88億3227万 | -9.43% |
| 03/13 | 540 | 555 | 535 | 537 | -1.65% | 160,700 | 89億8282万 | -8.83% |
| 03/12 | 516 | 546 | 504 | 546 | +5.2% | 371,700 | 91億3337万 | -8.39% |
| 03/11 | 534 | 539 | 514 | 519 | -5.81% | 541,700 | 86億8172万 | -14.07% |
| 03/08 | 531 | 557 | 522 | 551 | +2.8% | 381,400 | 92億1701万 | -9.67% |
| 03/07 | 547 | 547 | 531 | 536 | -2.55% | 195,400 | 89億6610万 | -12.7% |
| 03/06 | 534 | 553 | 531 | 550 | +2.04% | 208,000 | 92億29万 | -11.15% |
| 03/05 | 550 | 555 | 531 | 539 | -3.41% | 288,700 | 90億1628万 | -13.9% |
| 03/04 | 549 | 568 | 546 | 558 | +0.9% | 196,900 | 93億3411万 | -11.29% |
| 03/01 | 565 | 571 | 552 | 553 | -2.12% | 218,000 | 92億5047万 | -12.5% |
| 02/29 | 585 | 587 | 565 | 565 | -4.4% | 351,700 | 94億5120万 | -11.16% |
| 02/28 | 599 | 607 | 591 | 591 | 0% | 275,400 | 98億8612万 | -7.8% |
| 02/27 | 593 | 599 | 587 | 591 | +0.51% | 159,600 | 98億8612万 | -8.37% |
| 02/26 | 582 | 599 | 571 | 588 | +1.2% | 394,600 | 98億3594万 | -9.4% |
| 02/22 | 610 | 610 | 581 | 581 | -3.97% | 546,500 | 97億1885万 | -11.16% |
| 02/21 | 613 | 618 | 604 | 605 | -1.63% | 237,100 | 100億9490万 | -8.75% |
| 02/20 | 623 | 635 | 609 | 615 | -1.91% | 404,300 | 102億6176万 | -9.02% |
| 02/19 | 615 | 632 | 611 | 627 | +0.8% | 260,100 | 104億6199万 | -9.78% |
| 02/16 | 624 | 630 | 601 | 622 | -0.32% | 481,000 | 103億7856万 | -14.21% |
| 02/15 | 601 | 656 | 601 | 624 | +3.14% | 884,500 | 104億1193万 | -17.13% |
| 02/14 | 15:00 2024年6月期第2四半期決算説明資料 |
| 02/14 | 15:00 通期業績予想に関するお知らせ |
| 02/14 | 15:00 2024年6月期第2四半期決算短信〔日本基準〕(非連結) |
| 02/14 | 613 | 616 | 598 | 605 | -2.42% | 506,200 | 100億9490万 | -22.63% |
| 02/13 | 634 | 648 | 617 | 620 | -2.05% | 494,000 | 103億4519万 | -23.55% |
| 02/09 | 631 | 636 | 620 | 633 | -0.94% | 485,700 | 105億6211万 | -24.46% |
| 02/08 | 662 | 672 | 637 | 639 | -3.77% | 796,700 | 106億6222万 | -26.3% |
| 02/07 | 675 | 693 | 651 | 664 | -0.15% | 1,394,900 | 110億7937万 | -25.73% |
| 02/06 | 701 | 715 | 663 | 665 | -5.94% | 2,099,400 | 110億9605万 | -27.87% |
| 02/05 | 742 | 796 | 704 | 707 | -4.46% | 4,689,300 | 117億9686万 | -25.5% |
| 02/02 | 673 | 763 | 672 | 740 | +8.5% | 5,616,900 | 123億4749万 | -23.87% |
| 02/01 | 634 | 703 | 625 | 682 | +5.9% | 5,217,000 | 113億7971万 | -31.32% |
| 01/31 | 666 | 684 | 632 | 644 | -4.87% | 1,836,700 | 107億4565万 | -36.55% |
| 01/30 | 608 | 687 | 594 | 677 | -5.05% | 8,134,900 | 112億9628万 | -34.9% |
| 01/29 | 16:30 「サスメドMed CBT-i不眠障害用アプリ」令和6年度診療報酬改定時における保険適用希望書の取り下げについて |
| 01/29 | 623 | 713 | 622 | 713 | +16.31% | 5,297,800 | 118億9697万 | -32.93% |
| 01/26 | 623 | 630 | 609 | 613 | -3.77% | 921,600 | 102億2839万 | -43.5% |
| 01/25 | 648 | 650 | 623 | 637 | -3.19% | 1,305,800 | 106億2885万 | -42.56% |
| 01/24 | 690 | 690 | 647 | 658 | -4.36% | 1,733,300 | 109億7925万 | -41.98% |
| 01/23 | 679 | 697 | 666 | 688 | +1.47% | 1,440,300 | 114億7983万 | -40.54% |
| 01/22 | 711 | 715 | 665 | 678 | -3.42% | 1,670,100 | 113億632万 | -42.59% |
| 01/19 | 698 | 727 | 694 | 702 | -1.54% | 1,341,300 | 117億655万 | -41.74% |
| 01/18 | 739 | 753 | 694 | 713 | -10.76% | 2,701,700 | 118億8998万 | -41.94% |
| 01/17 | 832 | 852 | 795 | 799 | -14.73% | 3,230,000 | 133億2412万 | -36.03% |
| 01/16 | 1,099 | 1,161 | 830 | 937 | -13.4% | 4,449,900 | 156億2541万 | -26.28% |
| 01/16 | 8:30 昨日の厚生労働省からの公表資料について |
| 01/15 | 1,378 | 1,399 | 1,082 | 1,082 | -21.71% | 361,700 | 180億4343万 | -15.93% |
| 01/12 | 1,335 | 1,398 | 1,335 | 1,382 | +3.52% | 164,800 | 230億4623万 | +6.64% |
| 01/11 | 1,348 | 1,348 | 1,308 | 1,335 | +0.75% | 109,600 | 222億6246万 | +3.17% |
| 01/10 | 1,333 | 1,339 | 1,311 | 1,325 | -0.45% | 47,500 | 220億9570万 | +2.47% |
| 01/09 | 1,321 | 1,346 | 1,309 | 1,331 | +1.53% | 73,800 | 221億9575万 | +2.86% |
| 01/05 | 1,350 | 1,360 | 1,308 | 1,311 | -2.24% | 84,400 | 218億6223万 | +1.16% |
| 01/04 | 1,335 | 1,356 | 1,313 | 1,341 | +0.45% | 68,700 | 223億6251万 | +3.15% |
| 2023 |
| 12/29 | 1,341 | 1,344 | 1,316 | 1,335 | -1.18% | 90,000 | 222億6246万 | +2.46% |
| 12/28 | 1,365 | 1,374 | 1,333 | 1,351 | +1.2% | 66,000 | 225億2927万 | +3.52% |
| 12/27 | 1,293 | 1,344 | 1,290 | 1,335 | +4.22% | 115,000 | 222億6246万 | +1.99% |
| 12/26 | 1,280 | 1,318 | 1,271 | 1,281 | +1.26% | 110,400 | 213億6195万 | -1.99% |
| 12/25 | 1,230 | 1,286 | 1,230 | 1,265 | +1.85% | 92,800 | 210億9514万 | -3.21% |
| 12/22 | 1,271 | 1,293 | 1,238 | 1,242 | -1.35% | 66,000 | 207億1159万 | -5.05% |
| 12/21 | 1,243 | 1,268 | 1,238 | 1,259 | -0.24% | 63,700 | 209億9508万 | -3.89% |
| 12/20 | 1,258 | 1,312 | 1,252 | 1,262 | -0.24% | 93,000 | 210億4511万 | -3.96% |
| 12/19 | 1,208 | 1,270 | 1,208 | 1,265 | +3.52% | 108,800 | 210億9514万 | -4.02% |
| 12/18 | 1,256 | 1,264 | 1,211 | 1,222 | -2.71% | 105,500 | 203億7807万 | -7.63% |
| 12/15 | 1,250 | 1,267 | 1,223 | 1,256 | +1.37% | 94,100 | 209億4505万 | -5.56% |
| 12/14 | 1,303 | 1,307 | 1,236 | 1,239 | -3.35% | 80,700 | 206億6156万 | -7.33% |
| 12/13 | 1,308 | 1,320 | 1,278 | 1,282 | +0.08% | 107,000 | 213億7863万 | -4.68% |
| 12/12 | 1,302 | 1,339 | 1,273 | 1,281 | +1.26% | 129,200 | 213億6195万 | -5.39% |
| 12/11 | 1,258 | 1,277 | 1,250 | 1,265 | +1.2% | 115,900 | 210億9514万 | -7.12% |
| 12/08 | 1,300 | 1,310 | 1,250 | 1,250 | -6.72% | 164,700 | 208億4500万 | -8.56% |
| 12/07 | 1,330 | 1,359 | 1,323 | 1,340 | +0.6% | 75,500 | 223億4584万 | -2.19% |
| 12/06 | 1,320 | 1,335 | 1,311 | 1,332 | +2.38% | 50,100 | 222億1243万 | -2.99% |
| 12/05 | 1,328 | 1,352 | 1,301 | 1,301 | -2.4% | 120,800 | 216億9547万 | -5.45% |
| 12/04 | 1,300 | 1,344 | 1,282 | 1,333 | +1.21% | 84,000 | 222億2910万 | -3.55% |
| 12/01 | 1,341 | 1,342 | 1,303 | 1,317 | -3.23% | 111,900 | 219億6229万 | -4.84% |
| 11/30 | 1,361 | 1,391 | 1,326 | 1,361 | -1.38% | 122,400 | 226億9603万 | -2.02% |
| 11/29 | 1,383 | 1,411 | 1,352 | 1,380 | -1.85% | 108,600 | 230億1288万 | -0.93% |
| 11/28 | 1,392 | 1,412 | 1,379 | 1,406 | +0.14% | 103,000 | 234億4645万 | +0.86% |
