| 2024 |
| 04/19 | 2,912 | 2,954 | 2,871 | 2,919 | +1.14% | 1,094,100 | 6894億448万 | -2.64% |
| 04/18 | 2,856 | 2,903 | 2,849 | 2,886 | +1.3% | 630,100 | 6816億1060万 | -3.9% |
| 04/17 | 2,864 | 2,874 | 2,832 | 2,849 | -0.49% | 722,500 | 6728億7200万 | -5.1% |
| 04/16 | 2,895 | 2,897 | 2,836 | 2,863 | -3.64% | 1,200,200 | 6761億7850万 | -4.73% |
| 04/15 | 2,930 | 2,973 | 2,907 | 2,971 | +0.47% | 628,100 | 7016億8575万 | -1.2% |
| 04/12 | 2,950 | 2,975 | 2,934 | 2,957 | +0.82% | 764,800 | 6983億7926万 | -1.63% |
| 04/11 | 2,895 | 2,934 | 2,866 | 2,933 | +0.45% | 515,000 | 6927億1098万 | -2.46% |
| 04/10 | 2,989 | 2,994 | 2,920 | 2,920 | +0.27% | 905,400 | 6896億4066万 | -2.96% |
| 04/09 | 2,930 | 2,935 | 2,898 | 2,912 | -0.92% | 629,600 | 6877億5123万 | -3.32% |
| 04/08 | 2,905 | 2,944 | 2,885 | 2,939 | +1.87% | 779,700 | 6941億2805万 | -2.52% |
| 04/05 | 3,000 | 3,004 | 2,827 | 2,885 | -4.18% | 2,830,400 | 6813億7442万 | -4.41% |
| 04/04 | （IR情報）15:00 シンガポール漢方薬製造販売企業Eu Yan Sang International Ltd.の株式の取得(孫会社化)及び同社に対する株式公開買付の開始について |
| 04/04 | 3,050 | 3,052 | 2,989 | 3,011 | -0.43% | 785,500 | 7111億3289万 | -0.46% |
| 04/03 | 2,970 | 3,032 | 2,962 | 3,024 | +1.75% | 832,300 | 7142億320万 | -0.1% |
| 04/02 | 3,000 | 3,015 | 2,943 | 2,972 | -1.07% | 733,400 | 7019億2193万 | -1.78% |
| 04/01 | 2,985 | 3,027 | 2,961 | 3,004 | +1.25% | 692,400 | 7094億7964万 | -0.79% |
| 03/29 | 2,950 | 2,982 | 2,942 | 2,967 | +1.19% | 965,100 | 7007億4104万 | -2.01% |
| 03/28 | （IR情報）15:10 治療用アプリ開発スタートアップS-Alpha 社と資本提携およびライセンス契約を締結 |
| 03/28 | 3,069 | 3,070 | 2,932 | 2,932 | -5.11% | 1,221,400 | 6924億7480万 | -3.2% |
| 03/27 | 3,121 | 3,159 | 3,068 | 3,090 | -0.83% | 1,043,700 | 7297億9097万 | +2.01% |
| 03/26 | 3,124 | 3,142 | 3,034 | 3,116 | -1.36% | 879,400 | 7359億3161万 | +3.04% |
| 03/25 | 3,170 | 3,179 | 3,123 | 3,159 | +0.29% | 596,500 | 7460億8728万 | +4.67% |
| 03/22 | 3,170 | 3,174 | 3,123 | 3,150 | -0.63% | 564,900 | 7439億6167万 | +4.76% |
| 03/21 | 3,150 | 3,184 | 3,136 | 3,170 | +0.7% | 750,200 | 7486億8524万 | +5.6% |
| 03/19 | 3,122 | 3,148 | 3,078 | 3,148 | +1.03% | 671,000 | 7434億8931万 | +4.93% |
| 03/18 | 3,054 | 3,128 | 3,052 | 3,116 | +2.16% | 859,800 | 7359億3161万 | +4.11% |
| 03/15 | 3,080 | 3,099 | 3,017 | 3,050 | -0.13% | 1,162,400 | 7203億4384万 | +2.11% |
| 03/14 | 2,961 | 3,066 | 2,926 | 3,054 | +6.75% | 1,198,100 | 7212億8855万 | +2.28% |
| 03/13 | 2,934 | 2,946 | 2,840 | 2,861 | -2.45% | 712,200 | 6757億614万 | -4.22% |
| 03/12 | 2,898 | 2,933 | 2,867 | 2,933 | +1.21% | 556,100 | 6927億1098万 | -2.07% |
| 03/11 | 2,929 | 2,953 | 2,860 | 2,898 | -1.43% | 754,500 | 6844億4474万 | -3.37% |
| 03/08 | 2,951 | 2,958 | 2,916 | 2,940 | -1.44% | 828,600 | 6943億6423万 | -2.13% |
| 03/07 | 2,983 | 2,995 | 2,964 | 2,983 | 0% | 551,900 | 7045億1989万 | -0.83% |
| 03/06 | 2,980 | 3,002 | 2,963 | 2,983 | -0.37% | 590,400 | 7045億1989万 | -0.9% |
| 03/05 | 2,999 | 3,015 | 2,953 | 2,994 | -0.3% | 583,400 | 7071億1786万 | -0.63% |
| 03/04 | 3,050 | 3,087 | 3,001 | 3,003 | -0.46% | 696,600 | 7092億4346万 | -0.4% |
| 03/01 | （IR情報）15:30 医療のDXに取り組む大学発スタートアップInnoJin社との資本提携に関するお知らせ |
| 03/01 | 3,031 | 3,059 | 3,000 | 3,017 | -0.79% | 615,500 | 7125億4996万 | +0.1% |
| 02/29 | 3,055 | 3,082 | 3,010 | 3,041 | -0.56% | 727,700 | 7182億1824万 | +0.93% |
| 02/28 | 3,005 | 3,086 | 3,005 | 3,058 | +1.76% | 811,200 | 7222億3327万 | +1.53% |
| 02/27 | 3,006 | 3,023 | 2,987 | 3,005 | -1.05% | 603,200 | 7097億1582万 | -0.17% |
| 02/26 | 2,996 | 3,040 | 2,970 | 3,037 | +1.37% | 818,100 | 7172億7352万 | +1% |
| 02/22 | 3,061 | 3,071 | 2,974 | 2,996 | +0.13% | 699,600 | 7075億9021万 | -0.33% |
| 02/21 | 2,960 | 2,994 | 2,936 | 2,992 | +1.66% | 787,800 | 7066億4550万 | -0.43% |
| 02/20 | 2,931 | 2,950 | 2,915 | 2,943 | -0.07% | 571,100 | 6950億7276万 | -2.19% |
| 02/19 | 2,953 | 2,983 | 2,927 | 2,945 | -1.01% | 847,800 | 6955億4512万 | -2.39% |
| 02/16 | 2,883 | 3,007 | 2,882 | 2,975 | +3.33% | 1,071,500 | 7026億3047万 | -1.62% |
| 02/15 | 3,040 | 3,040 | 2,875 | 2,879 | -5.11% | 1,403,500 | 6799億5735万 | -4.95% |
| 02/14 | 3,087 | 3,087 | 2,974 | 3,034 | -2.76% | 1,224,300 | 7165億6499万 | -0.1% |
| 02/13 | 3,109 | 3,147 | 3,066 | 3,120 | +5.26% | 2,407,300 | 7368億7632万 | +2.83% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期(9月1日～12月31日)連結決算の概要 |
| 02/09 | （IR情報）15:00 業績予想修正に関するお知らせ |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信[日本基準](連結) |
| 02/09 | 2,979 | 3,013 | 2,918 | 2,964 | -0.57% | 1,213,200 | 7000億3251万 | -2.05% |
| 02/08 | 3,038 | 3,056 | 2,978 | 2,981 | -1.23% | 942,400 | 7040億4754万 | -1.42% |
| 02/07 | 3,023 | 3,026 | 2,968 | 3,018 | -1.63% | 831,200 | 7127億8613万 | 0% |
| 02/06 | 3,087 | 3,089 | 3,021 | 3,068 | -0.1% | 616,700 | 7245億9505万 | +1.93% |
| 02/05 | 3,053 | 3,084 | 3,027 | 3,071 | +1.76% | 664,000 | 7253億359万 | +2.37% |
| 02/02 | 3,038 | 3,057 | 3,018 | 3,018 | -0.66% | 412,600 | 7127億8613万 | +0.97% |
| 02/01 | 3,021 | 3,056 | 3,000 | 3,038 | 0% | 478,400 | 7175億970万 | +1.95% |
| 01/31 | 3,000 | 3,050 | 2,999 | 3,038 | +0.53% | 460,300 | 7175億970万 | +2.26% |
| 01/30 | 3,056 | 3,062 | 3,011 | 3,022 | -1.11% | 522,600 | 7137億3085万 | +2.06% |
| 01/29 | 3,049 | 3,089 | 3,023 | 3,056 | +0.07% | 805,400 | 7217億6091万 | +3.49% |
| 01/26 | 2,998 | 3,086 | 2,984 | 3,054 | +2.35% | 1,291,200 | 7212億8855万 | +3.74% |
| 01/25 | 2,989 | 2,997 | 2,958 | 2,984 | -0.5% | 847,600 | 7047億5607万 | +1.81% |
| 01/24 | 2,996 | 3,013 | 2,958 | 2,999 | +0.1% | 495,000 | 7082億9875万 | +2.6% |
| 01/23 | 3,003 | 3,039 | 2,991 | 2,996 | -0.47% | 444,500 | 7075億9021万 | +2.6% |
| 01/22 | 2,981 | 3,011 | 2,967 | 3,010 | +2.14% | 541,900 | 7108億9671万 | +3.12% |
| 01/19 | 3,009 | 3,017 | 2,928 | 2,947 | -2.06% | 914,700 | 6960億1747万 | +1.03% |
| 01/18 | 2,980 | 3,025 | 2,978 | 3,009 | +1.28% | 658,200 | 7106億6053万 | +3.01% |
| 01/17 | 3,080 | 3,091 | 2,971 | 2,971 | -3.73% | 1,061,200 | 7016億8575万 | +1.75% |
| 01/16 | 3,145 | 3,158 | 3,077 | 3,086 | -1.97% | 751,400 | 7288億4626万 | +5.54% |
| 01/15 | 3,118 | 3,157 | 3,086 | 3,148 | +1.06% | 676,400 | 7434億8931万 | +7.62% |
| 01/12 | 3,130 | 3,181 | 3,102 | 3,115 | +0.29% | 1,168,300 | 7356億9543万 | +6.61% |
| 01/11 | 3,110 | 3,139 | 3,097 | 3,106 | +1.4% | 1,230,200 | 7335億6983万 | +6.37% |
| 01/10 | 3,010 | 3,090 | 3,010 | 3,063 | +3.37% | 1,334,500 | 7234億1416万 | +4.9% |
| 01/09 | 2,944 | 2,963 | 2,928 | 2,963 | +1.44% | 671,800 | 6997億9633万 | +1.44% |
| 01/05 | 2,979 | 2,985 | 2,914 | 2,921 | +0.52% | 978,300 | 6898億7684万 | -0.2% |
| 01/04 | 2,855 | 2,910 | 2,845 | 2,906 | +2.22% | 941,400 | 6863億3416万 | -1.06% |
| 2023 |
| 12/29 | 2,837 | 2,859 | 2,824 | 2,843 | +0.96% | 475,700 | 6714億5493万 | -3.56% |
| 12/28 | 2,810 | 2,818 | 2,796 | 2,816 | +0.04% | 265,400 | 6650億7812万 | -4.96% |
| 12/27 | 2,794 | 2,828 | 2,781 | 2,815 | +0.64% | 511,800 | 6648億4194万 | -5.47% |
| 12/26 | 2,787 | 2,800 | 2,775 | 2,797 | +0.04% | 471,900 | 6605億9073万 | -6.39% |
| 12/25 | 2,817 | 2,844 | 2,788 | 2,796 | -0.75% | 332,800 | 6603億5455万 | -6.83% |
| 12/22 | 2,797 | 2,826 | 2,792 | 2,817 | +1.48% | 532,800 | 6653億1429万 | -6.63% |
| 12/21 | 2,836 | 2,839 | 2,772 | 2,776 | -1.87% | 660,700 | 6556億3098万 | -8.41% |
| 12/20 | 2,880 | 2,889 | 2,814 | 2,829 | -0.04% | 1,089,500 | 6681億4843万 | -7.15% |
| 12/19 | 2,772 | 2,837 | 2,771 | 2,830 | +3.97% | 1,283,200 | 6683億8461万 | -7.7% |
| 12/18 | 2,755 | 2,758 | 2,667 | 2,722 | -2.96% | 2,237,000 | 6428億7735万 | -11.74% |
| 12/15 | 2,870 | 2,887 | 2,793 | 2,805 | -3.54% | 1,252,300 | 6624億8015万 | -10.04% |
| 12/14 | 2,952 | 2,977 | 2,906 | 2,908 | -2.42% | 815,600 | 6868億652万 | -7.65% |
| 12/13 | 2,998 | 3,010 | 2,956 | 2,980 | +0.61% | 1,034,200 | 7038億1136万 | -6.08% |
| 12/12 | 3,042 | 3,043 | 2,955 | 2,962 | -2.28% | 945,100 | 6995億6015万 | -7.35% |
| 12/11 | 3,022 | 3,045 | 2,996 | 3,031 | +0.9% | 618,700 | 7158億5645万 | -5.96% |
| 12/08 | 3,065 | 3,071 | 2,999 | 3,004 | -2.15% | 1,028,700 | 7094億7964万 | -7.4% |
| 12/07 | 3,097 | 3,107 | 3,054 | 3,070 | -1.38% | 587,300 | 7250億6741万 | -6% |
| 12/06 | 3,066 | 3,113 | 3,066 | 3,113 | +1.53% | 490,800 | 7352億2307万 | -5.18% |
| 12/05 | 3,042 | 3,084 | 3,038 | 3,066 | -0.07% | 497,000 | 7241億2269万 | -6.98% |
| 12/04 | 3,054 | 3,097 | 3,049 | 3,068 | -0.94% | 427,800 | 7245億9505万 | -7.48% |
| 12/01 | 3,137 | 3,145 | 3,087 | 3,097 | +0.23% | 444,500 | 7314億4422万 | -7.16% |
| 11/30 | 3,090 | 3,104 | 3,069 | 3,090 | -0.64% | 827,500 | 7297億9097万 | -7.9% |
| 11/29 | 3,132 | 3,150 | 3,101 | 3,110 | -1.86% | 646,600 | 7345億1454万 | -7.72% |
| 11/28 | 3,195 | 3,206 | 3,141 | 3,169 | -0.81% | 669,000 | 7484億4906万 | -6.3% |
| 11/27 | 3,211 | 3,218 | 3,169 | 3,195 | -0.31% | 793,400 | 7545億8970万 | -5.78% |
| 11/24 | 3,212 | 3,237 | 3,162 | 3,205 | +0.69% | 997,900 | 7569億5148万 | -5.71% |
| 11/22 | （5%ルール）Massachusetts Financial Services Company（7.31%） |
| 11/22 | 3,099 | 3,209 | 3,092 | 3,183 | +3.21% | 1,055,900 | 7517億5556万 | -6.6% |
