| 2024 |
| 07/26 | 545 | 547 | 539 | 540 | -0.55% | 27,800 | 83億7993万 | -4.76% |
| 07/25 | 547 | 548 | 538 | 543 | -0.91% | 35,300 | 84億2649万 | -4.57% |
| 07/24 | 551 | 552 | 548 | 548 | -0.36% | 16,100 | 85億408万 | -4.03% |
| 07/23 | 549 | 557 | 546 | 550 | 0% | 19,000 | 85億3512万 | -3.85% |
| 07/22 | 553 | 553 | 543 | 550 | -0.54% | 30,200 | 85億3512万 | -4.18% |
| 07/19 | 560 | 561 | 550 | 553 | -1.95% | 49,900 | 85億8167万 | -3.83% |
| 07/19 | （空売り報告）野村證券 81,700株（0.52%）再IN |
| 07/18 | 563 | 566 | 561 | 564 | -0.7% | 15,800 | 87億5237万 | -2.08% |
| 07/17 | （IR情報）15:30 メディカル・プリンシプル社とのプログラム医療機器開発に関する協業について |
| 07/17 | 560 | 570 | 557 | 568 | +1.07% | 33,600 | 88億1445万 | -1.56% |
| 07/17 | （空売り報告）野村證券 75,000株（0.48%）-0.11%義務消失 |
| 07/16 | 562 | 567 | 560 | 562 | 0% | 10,900 | 87億2134万 | -2.77% |
| 07/12 | 552 | 573 | 552 | 562 | +0.54% | 65,900 | 87億2134万 | -2.77% |
| 07/11 | 551 | 564 | 551 | 559 | +1.45% | 33,000 | 86億7478万 | -3.45% |
| 07/11 | （空売り報告）野村證券 93,100株（0.59%）-0.01% |
| 07/10 | 560 | 560 | 550 | 551 | -1.61% | 60,300 | 85億5063万 | -5% |
| 07/10 | （空売り報告）野村證券 93,400株（0.6%）+0.1% |
| 07/09 | 565 | 565 | 557 | 560 | -0.88% | 29,300 | 86億9030万 | -3.61% |
| 07/08 | 575 | 576 | 565 | 565 | -1.22% | 48,600 | 87億6789万 | -2.92% |
| 07/05 | 578 | 578 | 571 | 572 | -1.21% | 27,100 | 88億7652万 | -1.72% |
| 07/04 | 578 | 582 | 578 | 579 | +0.35% | 31,500 | 89億8515万 | -0.52% |
| 07/03 | 580 | 580 | 577 | 577 | 0% | 28,700 | 89億5411万 | -0.52% |
| 07/02 | 577 | 581 | 574 | 577 | -0.52% | 63,000 | 89億5411万 | -0.35% |
| 07/01 | 584 | 587 | 578 | 580 | -0.68% | 44,800 | 90億67万 | +0.52% |
| 06/28 | 586 | 589 | 583 | 584 | -0.34% | 24,600 | 90億6274万 | +1.39% |
| 06/27 | 589 | 594 | 586 | 586 | -1.68% | 26,500 | 90億9378万 | +2.09% |
| 06/26 | 587 | 599 | 586 | 596 | +1.88% | 36,300 | 92億4896万 | +4.01% |
| 06/25 | 586 | 592 | 585 | 585 | -0.34% | 21,600 | 90億7826万 | +2.45% |
| 06/24 | 585 | 592 | 585 | 587 | +0.34% | 41,100 | 91億930万 | +2.98% |
| 06/21 | 592 | 594 | 585 | 585 | -1.02% | 22,900 | 90億7826万 | +2.81% |
| 06/20 | 586 | 591 | 580 | 591 | +0.85% | 24,500 | 91億7137万 | +4.05% |
| 06/19 | 583 | 588 | 583 | 586 | +0.69% | 15,200 | 90億9378万 | +3.35% |
| 06/18 | 581 | 588 | 581 | 582 | +0.34% | 25,700 | 90億3170万 | +2.83% |
| 06/17 | 585 | 585 | 576 | 580 | -0.85% | 32,400 | 90億67万 | +2.65% |
| 06/14 | 575 | 585 | 573 | 585 | +0.52% | 18,300 | 90億7826万 | +3.54% |
| 06/13 | 584 | 585 | 578 | 582 | +0.17% | 24,100 | 90億3170万 | +3.19% |
| 06/12 | 584 | 585 | 576 | 581 | -0.51% | 18,300 | 90億1619万 | +3.01% |
| 06/11 | 585 | 587 | 581 | 584 | +0.69% | 21,900 | 90億6274万 | +3.73% |
| 06/10 | 576 | 583 | 574 | 580 | 0% | 38,800 | 90億67万 | +2.84% |
| 06/07 | 578 | 588 | 572 | 580 | 0% | 31,400 | 90億67万 | +2.84% |
| 06/06 | 590 | 590 | 573 | 580 | -2.03% | 74,800 | 90億67万 | +2.84% |
| 06/05 | 570 | 592 | 564 | 592 | +3.32% | 72,900 | 91億8689万 | +5.15% |
| 06/04 | 567 | 585 | 566 | 573 | +1.42% | 62,700 | 88億9204万 | +1.96% |
| 06/03 | 565 | 567 | 557 | 565 | +0.53% | 27,600 | 87億6789万 | +0.36% |
| 05/31 | 546 | 563 | 546 | 562 | +2.93% | 21,400 | 87億2134万 | -0.53% |
| 05/30 | 540 | 547 | 537 | 546 | +0.74% | 26,400 | 84億7304万 | -3.53% |
| 05/29 | 559 | 573 | 541 | 542 | +0.18% | 80,000 | 84億1097万 | -4.58% |
| 05/28 | （IR情報）15:30 株式会社RUTILEAとAI事業開発の協業について |
| 05/28 | （IR情報）15:30 スマートフォン向けPHRサービス「ドクターコネクト」 の経口免疫療法における活用について |
| 05/28 | 539 | 551 | 537 | 541 | +0.37% | 55,400 | 83億9545万 | -4.92% |
| 05/27 | 550 | 551 | 537 | 539 | -0.92% | 27,600 | 83億6441万 | -5.6% |
| 05/24 | 540 | 548 | 537 | 544 | -0.91% | 36,300 | 84億4200万 | -4.73% |
| 05/23 | 552 | 555 | 547 | 549 | -0.72% | 23,800 | 85億1960万 | -3.85% |
| 05/22 | 570 | 570 | 553 | 553 | -2.98% | 18,500 | 85億8167万 | -3.32% |
| 05/21 | 565 | 575 | 565 | 570 | +1.6% | 44,700 | 88億4548万 | -0.35% |
| 05/20 | 554 | 564 | 554 | 561 | +1.26% | 22,500 | 87億582万 | -1.75% |
| 05/17 | 556 | 556 | 547 | 554 | -0.36% | 28,200 | 85億9719万 | -2.81% |
| 05/16 | 570 | 570 | 554 | 556 | -1.59% | 30,400 | 86億2823万 | -2.46% |
| 05/15 | 573 | 573 | 560 | 565 | -0.88% | 17,400 | 87億6789万 | -0.7% |
| 05/15 | （空売り報告）野村證券 77,900株（0.5%）再IN |
| 05/14 | 570 | 579 | 566 | 570 | +1.06% | 40,300 | 88億4548万 | +0.35% |
| 05/14 | （空売り報告）野村證券 76,300株（0.49%）-0.01%義務消失 |
| 05/13 | 563 | 566 | 548 | 564 | -0.35% | 67,400 | 87億5237万 | -0.53% |
| 05/13 | （空売り報告）野村證券 77,900株（0.5%）再IN |
| 05/10 | （IR情報）15:30 2024年9月期第2四半期決算短信〔日本基準〕(連結) |
| 05/10 | 575 | 575 | 562 | 566 | -1.22% | 37,400 | 87億8341万 | 0% |
| 05/09 | 580 | 580 | 573 | 573 | -0.69% | 14,200 | 88億9204万 | +1.42% |
| 05/08 | 594 | 594 | 577 | 577 | -3.03% | 36,100 | 89億5411万 | +2.12% |
| 05/07 | 587 | 601 | 587 | 595 | +2.94% | 63,300 | 92億3344万 | +5.5% |
| 05/07 | （空売り報告）野村證券 71,300株（0.45%）-0.07%義務消失 |
| 05/02 | 581 | 582 | 566 | 578 | +0.52% | 62,300 | 89億6963万 | +2.85% |
| 05/01 | 568 | 582 | 568 | 575 | +1.05% | 28,800 | 89億2308万 | +2.5% |
| 04/30 | 569 | 577 | 566 | 569 | +0.35% | 58,900 | 88億2996万 | +1.79% |
| 04/30 | （空売り報告）野村證券 80,700株（0.52%）再IN |
| 04/26 | 600 | 600 | 567 | 567 | -5.5% | 201,100 | 87億9893万 | +1.43% |
| 04/25 | 598 | 609 | 598 | 600 | +0.33% | 54,600 | 93億1104万 | +7.53% |
| 04/25 | （空売り報告）野村證券 77,100株（0.49%）-0.02%義務消失 |
| 04/24 | 600 | 604 | 598 | 598 | -0.17% | 56,000 | 92億8000万 | +7.55% |
| 04/24 | （空売り報告）野村證券 79,800株（0.51%）新規 |
| 04/23 | 604 | 609 | 597 | 599 | 0% | 69,200 | 92億9552万 | +8.12% |
| 04/22 | 582 | 601 | 571 | 599 | +4.72% | 97,900 | 92億9552万 | +8.51% |
| 04/19 | 585 | 585 | 561 | 572 | -2.56% | 84,400 | 88億7652万 | +4.19% |
| 04/18 | 555 | 587 | 555 | 587 | +7.71% | 100,900 | 91億930万 | +7.31% |
| 04/17 | 549 | 551 | 539 | 545 | 0% | 33,700 | 84億5752万 | -0.18% |
| 04/16 | 550 | 550 | 543 | 545 | -0.91% | 39,000 | 84億5752万 | -0.18% |
| 04/15 | 545 | 552 | 545 | 550 | -0.54% | 28,900 | 85億3512万 | +0.92% |
| 04/12 | （IR情報）17:00 その他の関係会社の異動に関するお知らせ |
| 04/12 | 554 | 557 | 550 | 553 | +1.28% | 41,700 | 85億8167万 | +1.47% |
| 04/11 | 544 | 550 | 543 | 546 | 0% | 16,700 | 84億7304万 | +0.18% |
| 04/10 | （5%ルール）光通信（7.22%）UH Partners 2（7.37%）UH Partners 3（5.84%）エスアイエル（2.48%） |
| 04/10 | 543 | 548 | 543 | 546 | +0.55% | 18,200 | 84億7304万 | +0.18% |
| 04/09 | （IR情報）15:30 電子カルテシステム新製品「MI・RA・Is V（ファイブ）」 パイロットユーザーの稼働開始及び利用状況について |
| 04/09 | 548 | 549 | 539 | 543 | +0.56% | 41,600 | 84億477万 | -0.18% |
| 04/08 | 541 | 545 | 535 | 540 | +0.56% | 23,700 | 83億7993万 | -0.74% |
| 04/05 | 540 | 542 | 537 | 537 | -0.92% | 20,200 | 83億3338万 | -1.1% |
| 04/04 | 553 | 553 | 542 | 542 | -0.91% | 40,300 | 84億1097万 | -0.37% |
| 04/03 | 544 | 552 | 543 | 547 | -0.91% | 46,800 | 84億8856万 | +0.55% |
| 04/02 | 561 | 561 | 548 | 552 | -1.08% | 37,900 | 85億6615万 | +1.47% |
| 04/01 | 558 | 567 | 555 | 558 | +0.72% | 37,300 | 86億5926万 | +2.57% |
| 03/29 | 550 | 556 | 549 | 554 | +0.91% | 41,800 | 85億9719万 | +2.03% |
| 03/28 | 548 | 553 | 545 | 549 | +1.1% | 32,300 | 85億1960万 | +1.1% |
| 03/27 | 549 | 549 | 543 | 543 | -0.18% | 25,700 | 84億2649万 | 0% |
| 03/26 | 549 | 551 | 543 | 544 | -0.91% | 40,200 | 84億4200万 | +0.18% |
| 03/25 | 552 | 558 | 549 | 549 | -0.18% | 49,100 | 85億1960万 | +1.29% |
| 03/22 | 557 | 563 | 547 | 550 | -0.72% | 57,400 | 85億3512万 | +1.48% |
| 03/21 | 553 | 556 | 549 | 554 | +1.09% | 38,500 | 85億7503万 | +2.4% |
| 03/19 | 540 | 548 | 535 | 548 | +1.67% | 36,900 | 84億8216万 | +1.48% |
| 03/18 | 532 | 543 | 532 | 539 | +1.7% | 45,600 | 83億4285万 | -0.55% |
| 03/15 | 532 | 537 | 527 | 530 | -0.75% | 40,400 | 82億355万 | -2.57% |
| 03/14 | 543 | 545 | 533 | 534 | -1.66% | 33,400 | 82億6546万 | -2.38% |
| 03/13 | 546 | 554 | 537 | 543 | -0.91% | 67,500 | 84億477万 | -1.27% |
| 03/12 | 532 | 549 | 524 | 548 | +3.01% | 30,400 | 84億8216万 | -0.9% |
| 03/11 | 549 | 549 | 527 | 532 | -3.97% | 40,900 | 82億3450万 | -4.32% |
| 03/08 | 541 | 556 | 539 | 554 | +2.21% | 69,500 | 85億7503万 | -0.89% |
| 03/07 | 550 | 551 | 534 | 542 | -0.73% | 37,500 | 83億8929万 | -3.56% |
| 03/06 | 535 | 552 | 531 | 546 | +3.21% | 55,100 | 84億5120万 | -3.19% |
| 03/05 | 527 | 533 | 523 | 529 | -0.38% | 26,400 | 81億8807万 | -6.7% |
| 03/04 | 537 | 540 | 526 | 531 | 0% | 37,300 | 82億1903万 | -7.01% |
