| 2026 |
| 03/06 | 3,880 | 3,936 | 3,838 | 3,930 | -0.15% | 360,600 | 3016億6036万 | -3.49% |
| 03/05 | 4,000 | 4,035 | 3,929 | 3,936 | -0.15% | 410,100 | 3021億2091万 | -3.39% |
| 03/04 | 3,953 | 3,975 | 3,890 | 3,942 | -1.45% | 464,100 | 3025億8146万 | -3.36% |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 385,687株（0.5%）再IN |
| 03/03 | 4,114 | 4,118 | 4,000 | 4,000 | -3.75% | 287,800 | 3070億3344万 | -2.1% |
| 03/02 | 4,200 | 4,230 | 4,149 | 4,156 | -0.81% | 255,200 | 3190億775万 | +1.51% |
| 02/27 | 4,143 | 4,195 | 4,109 | 4,190 | +1.16% | 418,300 | 3216億1753万 | +2.37% |
| 02/26 | 4,110 | 4,165 | 4,089 | 4,142 | +1.54% | 454,100 | 3179億3313万 | +1.3% |
| 02/25 | 4,089 | 4,109 | 4,069 | 4,079 | -1% | 370,000 | 3130億9735万 | -0.22% |
| 02/25 | （IR情報）3:00 養命酒製造株式会社の非公開化、組織再編等及び当社による株式取得を目的とした取引基本契約並びに株式譲渡契約締結のお知らせ |
| 02/25 | （IR情報）3:00 養命酒製造株式会社の株式取得に関する契約締結について |
| 02/24 | 4,055 | 4,150 | 4,055 | 4,120 | +1.7% | 374,100 | 3162億4445万 | +0.78% |
| 02/20 | 4,098 | 4,100 | 4,036 | 4,051 | -1.15% | 295,200 | 3109億4812万 | -0.95% |
| 02/19 | 4,042 | 4,098 | 4,028 | 4,098 | +0.59% | 210,100 | 3145億5576万 | +0.07% |
| 02/18 | 4,030 | 4,085 | 4,021 | 4,074 | +1.7% | 245,500 | 3127億1356万 | -0.59% |
| 02/17 | 4,027 | 4,038 | 3,972 | 4,006 | -0.99% | 297,200 | 3074億9399万 | -2.36% |
| 02/16 | 4,071 | 4,094 | 4,022 | 4,046 | -0.07% | 283,300 | 3105億6433万 | -1.56% |
| 02/13 | 4,062 | 4,085 | 3,988 | 4,049 | +0.22% | 438,600 | 3107億9460万 | -1.68% |
| 02/12 | 4,086 | 4,100 | 4,040 | 4,040 | -2.16% | 434,300 | 3101億378万 | -2.06% |
| 02/10 | 4,100 | 4,155 | 4,066 | 4,129 | +0.81% | 415,800 | 3169億3527万 | +0.05% |
| 02/09 | 4,266 | 4,266 | 4,082 | 4,096 | -2.38% | 556,100 | 3144億225万 | -0.75% |
| 02/06 | （IR情報）11:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | （IR情報）11:30 2026年3月期第3四半期決算補足資料 |
| 02/06 | 4,140 | 4,403 | 4,101 | 4,196 | +1.35% | 1,148,000 | 3220億7808万 | +1.7% |
| 02/05 | 4,163 | 4,182 | 4,138 | 4,140 | +0.46% | 213,100 | 3177億7961万 | +0.44% |
| 02/04 | 4,100 | 4,150 | 4,090 | 4,121 | +0.63% | 266,700 | 3163億2120万 | -0.02% |
| 02/03 | （IR情報）9:15 当社に関する一部報道について |
| 02/03 | 4,091 | 4,140 | 4,070 | 4,095 | +0.86% | 325,700 | 3143億2549万 | -0.7% |
| 02/02 | 4,131 | 4,136 | 4,060 | 4,060 | -0.56% | 262,600 | 3116億3894万 | -1.58% |
| 01/30 | 4,035 | 4,090 | 4,012 | 4,083 | +1.69% | 339,300 | 3134億439万 | -1.09% |
| 01/29 | 3,974 | 4,015 | 3,936 | 4,015 | +0.65% | 240,300 | 3081億8482万 | -2.71% |
| 01/28 | 4,017 | 4,026 | 3,977 | 3,989 | -1.77% | 373,300 | 3061億8910万 | -3.37% |
| 01/27 | 4,061 | 4,070 | 4,015 | 4,061 | -1.58% | 340,300 | 3117億1570万 | -1.72% |
| 01/26 | 4,135 | 4,163 | 4,112 | 4,126 | -1.43% | 216,000 | 3167億500万 | -0.1% |
| 01/23 | 4,144 | 4,186 | 4,114 | 4,186 | +1.36% | 206,400 | 3213億1050万 | +1.5% |
| 01/22 | 4,114 | 4,149 | 4,099 | 4,130 | +1.05% | 162,700 | 3170億1203万 | +0.49% |
| 01/21 | 4,073 | 4,097 | 4,059 | 4,087 | -1.02% | 205,600 | 3137億1142万 | -0.24% |
| 01/20 | 4,107 | 4,133 | 4,070 | 4,129 | +1.13% | 195,600 | 3169億3527万 | +1.1% |
| 01/19 | 4,129 | 4,142 | 4,083 | 4,083 | -1.78% | 227,600 | 3134億439万 | +0.22% |
| 01/16 | （IR情報）11:30 財務上の特約が付された金銭消費貸借契約の締結について |
| 01/16 | 4,136 | 4,170 | 4,110 | 4,157 | -0.55% | 203,000 | 3190億8451万 | +2.29% |
| 01/15 | 4,180 | 4,192 | 4,131 | 4,180 | 0% | 231,800 | 3208億4995万 | +3.18% |
| 01/14 | 4,170 | 4,229 | 4,166 | 4,180 | -0.38% | 258,100 | 3208億4995万 | +3.54% |
| 01/13 | 4,200 | 4,218 | 4,156 | 4,196 | +0.21% | 171,300 | 3220億7808万 | +4.27% |
| 01/09 | 4,236 | 4,240 | 4,155 | 4,187 | -1.16% | 266,200 | 3213億8726万 | +4.47% |
| 01/08 | 4,252 | 4,260 | 4,174 | 4,236 | +0.57% | 424,200 | 3251億4842万 | +6.03% |
| 01/07 | 4,110 | 4,217 | 4,105 | 4,212 | +2.71% | 551,600 | 3233億622万 | +5.83% |
| 01/06 | 4,083 | 4,150 | 4,053 | 4,101 | -0.58% | 290,200 | 3147億8604万 | +3.35% |
| 01/05 | 4,090 | 4,151 | 4,068 | 4,125 | +1.18% | 251,300 | 3166億2824万 | +4.17% |
| 2025 |
| 12/30 | 4,106 | 4,111 | 4,071 | 4,077 | -0.71% | 219,500 | 3129億4384万 | +3.19% |
| 12/29 | 4,120 | 4,124 | 4,090 | 4,106 | -0.58% | 258,000 | 3151億6983万 | +4.13% |
| 12/26 | 4,180 | 4,205 | 4,130 | 4,130 | -0.89% | 202,700 | 3170億1203万 | +5.01% |
| 12/25 | 4,145 | 4,167 | 4,110 | 4,167 | +1.12% | 215,800 | 3198億5209万 | +6.33% |
| 12/24 | 4,130 | 4,142 | 4,087 | 4,121 | -0.51% | 278,100 | 3163億2120万 | +5.61% |
| 12/23 | 4,073 | 4,148 | 4,050 | 4,142 | +2.22% | 340,800 | 3179億3313万 | +6.48% |
| 12/22 | 4,079 | 4,081 | 4,009 | 4,052 | +0.15% | 247,400 | 3110億2488万 | +4.51% |
| 12/19 | 4,058 | 4,079 | 4,027 | 4,046 | -0.66% | 343,100 | 3105億6433万 | +4.49% |
| 12/18 | 4,022 | 4,076 | 3,978 | 4,073 | +1.5% | 575,000 | 3126億3680万 | +5.35% |
| 12/17 | 3,966 | 4,036 | 3,949 | 4,013 | +0.98% | 596,400 | 3080億3130万 | +3.96% |
| 12/16 | 3,871 | 3,976 | 3,866 | 3,974 | +3.27% | 619,800 | 3050億3773万 | +3.03% |
| 12/15 | 3,836 | 3,857 | 3,805 | 3,848 | +1.48% | 306,500 | 2953億6617万 | -0.21% |
| 12/12 | 3,777 | 3,806 | 3,770 | 3,792 | +0.26% | 296,500 | 2910億6770万 | -1.35% |
| 12/11 | 3,875 | 3,875 | 3,780 | 3,782 | -2.45% | 245,200 | 2903億12万 | -1.36% |
| 12/10 | 3,810 | 3,893 | 3,810 | 3,877 | +1.23% | 251,700 | 2975億9216万 | +1.36% |
| 12/09 | 3,796 | 3,830 | 3,761 | 3,830 | -0.03% | 311,300 | 2939億8452万 | +0.45% |
| 12/08 | 3,862 | 3,863 | 3,810 | 3,831 | +0.24% | 186,700 | 2940億6128万 | +0.74% |
| 12/05 | 3,837 | 3,879 | 3,820 | 3,822 | -0.73% | 174,200 | 2933億7045万 | +0.82% |
| 12/04 | 3,755 | 3,866 | 3,755 | 3,850 | +1.21% | 299,500 | 2955億1969万 | +1.91% |
| 12/03 | 3,801 | 3,831 | 3,771 | 3,804 | -1.45% | 338,100 | 2919億8880万 | +0.98% |
| 12/02 | 3,811 | 3,864 | 3,810 | 3,860 | -0.03% | 217,600 | 2962億8727万 | +2.6% |
| 12/01 | 3,903 | 3,908 | 3,847 | 3,861 | -1.23% | 247,600 | 2963億6403万 | +2.88% |
| 11/28 | 3,920 | 3,943 | 3,907 | 3,909 | -0.08% | 252,200 | 3000億4843万 | +4.41% |
| 11/27 | 3,880 | 3,915 | 3,863 | 3,912 | +0.38% | 232,400 | 3002億7871万 | +4.8% |
| 11/26 | 3,899 | 3,919 | 3,862 | 3,897 | +0.67% | 247,300 | 2991億2733万 | +4.7% |
| 11/25 | 3,852 | 3,881 | 3,830 | 3,871 | +0.49% | 251,700 | 2971億3161万 | +4.34% |
| 11/21 | 3,798 | 3,865 | 3,798 | 3,852 | +1.77% | 262,400 | 2956億7321万 | +4.19% |
| 11/20 | （5%ルール）ノムラインターナショナルピーエルシー(NOMURA IN…（0.37%）野村アセットマネジメント（4.95%） |
| 11/20 | 3,768 | 3,825 | 3,763 | 3,785 | +0.8% | 294,200 | 2905億3040万 | +2.71% |
| 11/19 | 3,815 | 3,832 | 3,742 | 3,755 | -1.8% | 319,700 | 2882億2764万 | +2.23% |
| 11/18 | 3,825 | 3,866 | 3,815 | 3,824 | +0.24% | 354,000 | 2935億2397万 | +4.45% |
| 11/17 | 3,855 | 3,870 | 3,728 | 3,815 | -2.38% | 659,000 | 2928億3315万 | +4.55% |
| 11/14 | 3,919 | 3,950 | 3,896 | 3,908 | -0.2% | 295,600 | 2999億7167万 | +7.36% |
| 11/13 | 3,913 | 3,925 | 3,893 | 3,916 | +0.31% | 355,400 | 3005億8574万 | +7.94% |
| 11/12 | 3,964 | 3,974 | 3,853 | 3,904 | -0.99% | 663,800 | 2996億6464万 | +7.96% |
| 11/11 | 4,025 | 4,033 | 3,914 | 3,943 | -0.05% | 1,987,900 | 3026億5822万 | +9.44% |
| 11/10 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算補足資料 |
| 11/10 | （IR情報）11:30 中期経営計画の数値目標修正(上方修正)に関するお知らせ |
| 11/10 | （IR情報）11:30 業績予想の修正および配当予想の修正(増配)に関するお知らせ |
| 11/10 | （IR情報）11:30 津村(中国)有限公司による上海虹橋中薬飲片有限公司の連結手続き完了のお知らせ(開示事項の経過報告) |
| 11/10 | 3,613 | 3,965 | 3,556 | 3,945 | +11.16% | 2,257,000 | 3028億1173万 | +9.98% |
| 11/07 | 3,543 | 3,574 | 3,543 | 3,549 | +0.17% | 217,500 | 2724億1542万 | -0.62% |
| 11/06 | 3,553 | 3,573 | 3,542 | 3,543 | -0.28% | 180,800 | 2719億5487万 | -0.78% |
| 11/05 | 3,600 | 3,614 | 3,525 | 3,553 | -0.73% | 245,600 | 2727億2246万 | -0.59% |
| 11/04 | 3,567 | 3,614 | 3,558 | 3,579 | +0.11% | 299,200 | 2747億1817万 | +0.06% |
| 10/31 | 3,582 | 3,584 | 3,545 | 3,575 | +0.99% | 309,800 | 2744億1114万 | -0.2% |
| 10/30 | 3,520 | 3,542 | 3,509 | 3,540 | +1.14% | 324,900 | 2717億2460万 | -1.28% |
| 10/29 | 3,572 | 3,592 | 3,500 | 3,500 | -2.32% | 340,500 | 2686億5426万 | -2.62% |
| 10/28 | 3,655 | 3,661 | 3,583 | 3,583 | -2.5% | 396,000 | 2750億2521万 | -0.56% |
| 10/27 | 3,650 | 3,680 | 3,643 | 3,675 | +1.46% | 293,500 | 2820億8698万 | +1.83% |
| 10/24 | 3,648 | 3,663 | 3,617 | 3,622 | -0.71% | 261,300 | 2780億1878万 | +0.22% |
| 10/23 | 3,640 | 3,674 | 3,630 | 3,648 | +0.25% | 316,500 | 2800億1450万 | +0.86% |
| 10/22 | 3,634 | 3,666 | 3,632 | 3,639 | +0.14% | 453,400 | 2793億2367万 | +0.47% |
| 10/21 | 3,615 | 3,659 | 3,615 | 3,634 | +0.97% | 448,100 | 2789億3988万 | +0.22% |
| 10/20 | 3,586 | 3,616 | 3,566 | 3,599 | +1.7% | 418,200 | 2762億5334万 | -0.88% |
| 10/17 | 3,524 | 3,557 | 3,521 | 3,539 | -0.03% | 224,200 | 2716億4784万 | -2.72% |
| 10/16 | 3,520 | 3,546 | 3,517 | 3,540 | +1.26% | 308,200 | 2717億2460万 | -2.99% |
| 10/15 | 3,493 | 3,519 | 3,488 | 3,496 | +0.84% | 296,900 | 2683億4723万 | -4.48% |
| 10/14 | 3,456 | 3,507 | 3,444 | 3,467 | -1.48% | 739,700 | 2661億2124万 | -5.56% |
| 10/10 | 3,557 | 3,574 | 3,519 | 3,519 | -2.01% | 385,500 | 2701億1267万 | -4.43% |
| 10/09 | 3,570 | 3,598 | 3,564 | 3,591 | -0.53% | 323,800 | 2756億3927万 | -2.71% |
| 10/08 | 3,594 | 3,635 | 3,587 | 3,610 | +0.36% | 371,900 | 2770億9768万 | -2.35% |
| 10/07 | 3,579 | 3,613 | 3,571 | 3,597 | +0.11% | 319,900 | 2760億9982万 | -2.76% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
