| 2025 |
| 04/25 | 3,370 | 3,370 | 3,255 | 3,285 | -1.05% | 238,200 | 1075億4630万 | +4.48% |
| 04/24 | 3,400 | 3,405 | 3,320 | 3,320 | -1.92% | 158,900 | 1086億9215万 | +5.73% |
| 04/23 | 3,380 | 3,405 | 3,360 | 3,385 | +1.2% | 169,600 | 1108億2016万 | +7.97% |
| 04/22 | 3,365 | 3,385 | 3,295 | 3,345 | -0.89% | 199,100 | 1095億1061万 | +6.87% |
| 04/21 | 3,335 | 3,400 | 3,310 | 3,375 | +1.35% | 235,300 | 1104億9277万 | +8.03% |
| 04/18 | 3,280 | 3,340 | 3,230 | 3,330 | +3.42% | 329,400 | 1090億1953万 | +6.9% |
| 04/17 | 3,225 | 3,240 | 3,170 | 3,220 | -0.16% | 151,900 | 1054億1829万 | +3.7% |
| 04/16 | 3,285 | 3,310 | 3,175 | 3,225 | -1.68% | 197,600 | 1055億8198万 | +3.93% |
| 04/15 | 3,330 | 3,345 | 3,275 | 3,280 | +0.15% | 175,700 | 1073億8260万 | +5.81% |
| 04/14 | 3,270 | 3,320 | 3,235 | 3,275 | +0.77% | 293,900 | 1072億1891万 | +5.85% |
| 04/11 | 15:30 当社及び当社子会社の従業員に対する譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 04/11 | 3,090 | 3,250 | 3,035 | 3,250 | +4% | 364,400 | 1064億45万 | +5.42% |
| 04/10 | 3,070 | 3,150 | 3,040 | 3,125 | +7.13% | 507,200 | 1023億812万 | +1.66% |
| 04/09 | 2,863 | 2,919 | 2,812 | 2,917 | +1.89% | 469,000 | 954億9849万 | -5.01% |
| 04/08 | 2,827 | 2,925 | 2,806 | 2,863 | +5.8% | 459,000 | 937億3061万 | -6.86% |
| 04/07 | 2,779 | 2,847 | 2,665 | 2,706 | -7.49% | 577,100 | 885億9065万 | -12% |
| 04/04 | 2,930 | 2,948 | 2,839 | 2,925 | -0.95% | 296,000 | 957億6040万 | -4.97% |
| 04/03 | 2,821 | 2,976 | 2,802 | 2,953 | -0.61% | 308,800 | 966億7708万 | -4% |
| 04/02 | 3,010 | 3,015 | 2,931 | 2,971 | -0.64% | 309,800 | 972億6638万 | -3.32% |
| 04/01 | 15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 04/01 | 3,025 | 3,075 | 2,987 | 2,990 | -1.32% | 256,700 | 978億8841万 | -2.73% |
| 03/31 | 3,110 | 3,160 | 3,015 | 3,030 | -4.72% | 268,800 | 991億9795万 | -1.34% |
| 03/28 | 3,210 | 3,245 | 3,155 | 3,180 | -2.6% | 202,000 | 1041億874万 | +3.65% |
| 03/27 | 3,055 | 3,265 | 3,055 | 3,265 | +5.32% | 314,500 | 1068億9152万 | +6.63% |
| 03/26 | 3,145 | 3,170 | 3,075 | 3,100 | -0.64% | 188,800 | 1014億8966万 | +1.54% |
| 03/25 | 17:00 取締役等に対する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 |
| 03/25 | 3,155 | 3,180 | 3,090 | 3,120 | -1.11% | 242,800 | 1021億4443万 | +2.23% |
| 03/24 | 3,175 | 3,200 | 3,140 | 3,155 | -1.41% | 270,500 | 1032億9028万 | +2.7% |
| 03/21 | 3,205 | 3,280 | 3,160 | 3,200 | +0.31% | 456,100 | 1047億6352万 | +3.19% |
| 03/19 | 3,205 | 3,265 | 3,185 | 3,190 | -2.15% | 442,500 | 1044億3613万 | +2.08% |
| 03/18 | 3,195 | 3,300 | 3,185 | 3,260 | +1.88% | 307,800 | 1067億2783万 | +3.62% |
| 03/17 | 3,150 | 3,215 | 3,125 | 3,200 | +1.75% | 329,900 | 1047億6352万 | +1.14% |
| 03/14 | 3,095 | 3,180 | 3,080 | 3,145 | +2.28% | 451,900 | 1029億6289万 | -1.19% |
| 03/13 | 3,190 | 3,190 | 3,055 | 3,075 | -3.3% | 373,100 | 1006億7119万 | -4.03% |
| 03/12 | 3,155 | 3,205 | 3,150 | 3,180 | +0.79% | 232,200 | 1041億874万 | -1.52% |
| 03/11 | 3,100 | 3,190 | 3,050 | 3,155 | +0.8% | 550,000 | 1032億9028万 | -3.01% |
| 03/10 | 12:30 自己株式取得に係る事項の決定に関するお知らせ |
| 03/10 | 2,992 | 3,140 | 2,988 | 3,130 | +4.82% | 458,800 | 1024億7181万 | -4.86% |
| 03/07 | 15:30 (訂正)「自己株式の取得状況(途中経過)に関するお知らせ」の一部訂正について |
| 03/07 | 15:30 自己株式の取得状況及び取得終了に関するお知らせ |
| 03/07 | 3,025 | 3,035 | 2,967 | 2,986 | -1.45% | 253,200 | 977億5745万 | -10.3% |
| 03/06 | 3,065 | 3,120 | 3,025 | 3,030 | -0.98% | 349,200 | 991億9795万 | -10.17% |
| 03/05 | 2,974 | 3,070 | 2,973 | 3,060 | +3.03% | 490,100 | 1001億8011万 | -10.45% |
| 03/04 | 2,870 | 3,020 | 2,835 | 2,970 | +2.34% | 533,100 | 972億3364万 | -13.96% |
| 03/03 | 15:30 自己株式の取得状況(途中経過)に関するお知らせ |
| 03/03 | 2,838 | 2,931 | 2,834 | 2,902 | +4.58% | 382,800 | 950億741万 | -16.82% |
| 02/28 | 2,818 | 2,835 | 2,758 | 2,775 | -3.24% | 512,000 | 908億4961万 | -21.3% |
| 02/27 | 2,923 | 2,923 | 2,854 | 2,868 | -1.04% | 412,100 | 938億9430万 | -19.6% |
| 02/26 | 3,025 | 3,030 | 2,864 | 2,898 | -3.24% | 584,500 | 948億7646万 | -19.5% |
| 02/25 | 11:30 主要株主の異動に関するお知らせ |
| 02/25 | 2,889 | 3,045 | 2,878 | 2,995 | +3.42% | 520,800 | 980億5210万 | -17.49% |
| 02/21 | 2,950 | 2,967 | 2,890 | 2,896 | -2.26% | 730,300 | 948億1098万 | -20.77% |
| 02/20 | 16:30 子会社2社及び孫会社2社の吸収合併並びに特別損失(抱合せ株式消滅差損)の計上に関するお知らせ |
| 02/20 | 16:30 定款の一部変更に関するお知らせ |
| 02/20 | 16:30 当社及び当社子会社の従業員に対する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 |
| 02/20 | 3,055 | 3,100 | 2,956 | 2,963 | -2.21% | 726,200 | 970億447万 | -19.57% |
| 02/19 | 3,000 | 3,135 | 2,983 | 3,030 | -0.16% | 680,300 | 991億9795万 | -18.37% |
| 02/18 | 3,115 | 3,155 | 3,025 | 3,035 | -1.78% | 1,062,600 | 993億6165万 | -18.85% |
| 02/17 | 3,260 | 3,370 | 3,070 | 3,090 | -14.64% | 2,120,300 | 1011億6227万 | -17.99% |
| 02/14 | 15:30 2024年12月期決算短信〔日本基準〕(連結) |
| 02/14 | 15:30 2024年12月期通期決算説明資料 |
| 02/14 | 15:30 完全子会社2社の吸収合併及び特別損失(抱合せ株式消滅差損)の計上に関するお知らせ |
| 02/14 | 15:30 自己株式取得に係る事項の決定に関するお知らせ |
| 02/14 | 15:30 取締役候補者及び経営執行体制の決定に関するお知らせ |
| 02/14 | 3,875 | 3,915 | 3,620 | 3,620 | -6.7% | 624,300 | 1185億1373万 | -4.51% |
| 02/13 | 3,800 | 3,880 | 3,765 | 3,880 | +2.51% | 284,300 | 1270億2576万 | +2.29% |
| 02/12 | 3,755 | 3,795 | 3,665 | 3,785 | +1.88% | 335,000 | 1239億1560万 | -0.08% |
| 02/10 | 3,715 | 3,755 | 3,635 | 3,715 | -0.13% | 349,600 | 1216億2389万 | -1.88% |
| 02/07 | 3,660 | 3,730 | 3,630 | 3,720 | +1.09% | 236,800 | 1217億8759万 | -1.87% |
| 02/06 | 3,600 | 3,710 | 3,600 | 3,680 | +0.82% | 294,000 | 1204億7804万 | -3% |
| 02/05 | 3,730 | 3,730 | 3,650 | 3,650 | -1.88% | 284,700 | 1194億9589万 | -3.87% |
| 02/04 | 3,745 | 3,810 | 3,680 | 3,720 | -1.33% | 393,900 | 1217億8759万 | -2.18% |
| 02/03 | 3,880 | 3,880 | 3,725 | 3,770 | -7.6% | 601,100 | 1234億2452万 | -0.97% |
| 01/31 | 4,100 | 4,100 | 4,040 | 4,080 | -0.61% | 103,500 | 1335億7348万 | +7.09% |
| 01/30 | 4,045 | 4,125 | 4,025 | 4,105 | +0.37% | 153,100 | 1343億9195万 | +7.97% |
| 01/29 | 4,075 | 4,125 | 4,045 | 4,090 | -1.21% | 153,100 | 1339億87万 | +7.8% |
| 01/28 | 4,000 | 4,140 | 3,960 | 4,140 | +5.21% | 319,200 | 1355億3780万 | +9.35% |
| 01/27 | 3,920 | 3,955 | 3,885 | 3,935 | +1.42% | 185,000 | 1288億2639万 | +4.13% |
| 01/24 | 3,885 | 3,935 | 3,850 | 3,880 | +1.31% | 265,500 | 1270億2576万 | +2.56% |
| 01/23 | 15:30 電子薬歴システム等の取得及びアルフレッサ社との提携について |
| 01/23 | 15:30 アクシスルートホールディングス株式会社の株式取得(子会社化)及び簡易株式交換による完全子会社化並びにアルフレッサ株式会社との業務資本提携契約の締結 |
| 01/23 | 3,790 | 3,870 | 3,745 | 3,830 | +1.06% | 236,700 | 1253億8883万 | +1.06% |
| 01/22 | 3,760 | 3,800 | 3,680 | 3,790 | +2.57% | 243,000 | 1240億7929万 | -0.13% |
| 01/21 | 3,670 | 3,695 | 3,590 | 3,695 | +0.96% | 161,500 | 1209億6912万 | -2.74% |
| 01/20 | 3,600 | 3,685 | 3,535 | 3,660 | +1.39% | 197,400 | 1198億2327万 | -3.96% |
| 01/17 | 3,635 | 3,645 | 3,600 | 3,610 | -0.28% | 138,800 | 1181億8634万 | -5.69% |
| 01/16 | 3,685 | 3,730 | 3,590 | 3,620 | -1.63% | 209,600 | 1185億1373万 | -5.93% |
| 01/15 | 3,700 | 3,770 | 3,670 | 3,680 | -0.81% | 222,400 | 1204億7804万 | -4.96% |
| 01/14 | 3,715 | 3,805 | 3,690 | 3,710 | -0.67% | 276,700 | 1214億6020万 | -4.73% |
| 01/10 | 3,650 | 3,755 | 3,630 | 3,735 | +1.63% | 238,100 | 1222億7867万 | -4.7% |
| 01/09 | 3,660 | 3,690 | 3,620 | 3,675 | 0% | 200,100 | 1203億1435万 | -6.82% |
| 01/08 | 3,725 | 3,725 | 3,655 | 3,675 | -2% | 195,700 | 1203億1435万 | -7.48% |
| 01/07 | 3,785 | 3,795 | 3,730 | 3,750 | +0.13% | 237,800 | 1227億6975万 | -6.18% |
| 01/06 | 3,895 | 3,915 | 3,730 | 3,745 | -2.35% | 325,900 | 1226億605万 | -6.86% |
| 2024 |
| 12/30 | 3,845 | 3,875 | 3,820 | 3,835 | +1.19% | 291,600 | 1255億5253万 | -5.22% |
| 12/27 | 3,760 | 3,840 | 3,750 | 3,790 | +0.8% | 370,500 | 1240億7929万 | -6.81% |
| 12/26 | 3,795 | 3,800 | 3,625 | 3,760 | -1.05% | 539,300 | 1230億9713万 | -8.05% |
| 12/25 | 3,825 | 3,860 | 3,755 | 3,800 | -0.39% | 286,100 | 1244億668万 | -7.63% |
| 12/24 | 3,825 | 3,835 | 3,770 | 3,815 | -0.52% | 454,200 | 1248億9775万 | -7.69% |
| 12/23 | 3,880 | 3,905 | 3,815 | 3,835 | -1.29% | 573,200 | 1255億5253万 | -7.59% |
| 12/20 | 3,900 | 3,975 | 3,875 | 3,885 | -0.77% | 266,300 | 1271億8946万 | -6.75% |
| 12/19 | 3,850 | 3,945 | 3,840 | 3,915 | +0.51% | 290,400 | 1281億7161万 | -6.14% |
| 12/18 | 3,950 | 3,970 | 3,895 | 3,895 | -1.39% | 285,500 | 1275億1684万 | -6.37% |
| 12/17 | 4,020 | 4,060 | 3,920 | 3,950 | -2.35% | 455,000 | 1293億1747万 | -4.91% |
| 12/16 | 4,060 | 4,105 | 3,990 | 4,045 | +0.12% | 435,400 | 1324億2763万 | -2.44% |
| 12/13 | 3,890 | 4,115 | 3,885 | 4,040 | +2.02% | 661,700 | 1322億6394万 | -2.25% |
| 12/12 | 3,935 | 3,990 | 3,840 | 3,960 | +1.67% | 661,400 | 1296億4485万 | -3.86% |
| 12/11 | 3,995 | 4,010 | 3,865 | 3,895 | -2.75% | 391,500 | 1275億1684万 | -5.02% |
| 12/10 | 4,080 | 4,095 | 3,995 | 4,005 | -1.6% | 517,000 | 1311億1809万 | -2.2% |
| 12/09 | 4,110 | 4,140 | 3,975 | 4,070 | -1.09% | 962,300 | 1332億4610万 | -0.29% |
| 12/06 | 4,235 | 4,240 | 4,100 | 4,115 | -2.37% | 452,900 | 1347億1933万 | +1.18% |
| 12/05 | 4,245 | 4,300 | 4,195 | 4,215 | -0.47% | 276,400 | 1379億9319万 | +4% |
| 12/04 | 4,280 | 4,290 | 4,220 | 4,235 | -2.08% | 352,800 | 1386億4797万 | +5.06% |
| 12/03 | 4,395 | 4,440 | 4,310 | 4,325 | -1.03% | 356,700 | 1415億9444万 | +7.64% |
| 12/02 | 4,365 | 4,400 | 4,335 | 4,370 | 0% | 300,200 | 1430億6768万 | +9.25% |
| 11/29 | 4,300 | 4,400 | 4,255 | 4,370 | +1.63% | 267,700 | 1430億6768万 | +9.88% |
| 11/28 | 4,330 | 4,365 | 4,270 | 4,300 | -1.04% | 318,000 | 1407億7598万 | +8.72% |
| 11/27 | 4,370 | 4,380 | 4,275 | 4,345 | -0.8% | 383,700 | 1422億4921万 | +10.45% |
| 11/20 | 15:30 連結子会社の異動(株式譲渡)のお知らせ |
