| 2026 |
| 10/01 | 3,620 | 3,620 | 3,530 | 3,570 | -1.52% | 71,300 | - | -3.04% |
| 09/30 | 3,565 | 3,650 | 3,530 | 3,625 | +0.83% | 107,400 | - | -1.87% |
| 09/29 | 3,655 | 3,655 | 3,550 | 3,595 | -2.44% | 91,700 | - | -2.97% |
| 09/28 | 3,760 | 3,760 | 3,660 | 3,685 | -0.67% | 105,400 | - | -0.81% |
| 09/25 | 3,740 | 3,765 | 3,710 | 3,710 | +0.27% | 89,500 | - | -0.24% |
| 09/24 | 3,720 | 3,750 | 3,685 | 3,700 | -0.27% | 98,100 | - | -0.62% |
| 09/18 | 3,790 | 3,800 | 3,680 | 3,710 | -2.11% | 153,800 | - | -0.38% |
| 09/17 | 3,635 | 3,810 | 3,635 | 3,790 | +5.28% | 153,200 | - | +1.69% |
| 09/16 | 3,635 | 3,640 | 3,580 | 3,600 | -0.69% | 88,400 | - | -3.41% |
| 09/15 | 3,570 | 3,645 | 3,570 | 3,625 | +2.11% | 156,900 | - | -2.84% |
| 09/15 | （空売り報告）Barclays Capital Securities Ltd 446,330株（0.86%）-0.04% |
| 09/14 | 3,470 | 3,550 | 3,440 | 3,550 | +0.85% | 106,400 | - | -4.93% |
| 09/11 | 3,500 | 3,535 | 3,440 | 3,520 | -0.42% | 122,400 | - | -6.13% |
| 09/10 | 3,480 | 3,535 | 3,440 | 3,535 | +1.14% | 107,200 | - | -6.16% |
| 09/09 | 3,480 | 3,535 | 3,465 | 3,495 | +0.87% | 111,600 | - | -7.54% |
| 09/08 | 3,550 | 3,555 | 3,465 | 3,465 | -3.21% | 96,500 | - | -8.7% |
| 09/07 | 3,575 | 3,605 | 3,540 | 3,580 | 0% | 109,000 | - | -6.11% |
| 09/04 | 3,600 | 3,615 | 3,550 | 3,580 | -1.92% | 145,300 | - | -6.53% |
| 09/03 | 3,660 | 3,745 | 3,630 | 3,650 | +0.27% | 83,200 | - | -5.24% |
| 09/02 | 3,780 | 3,795 | 3,640 | 3,640 | -4.59% | 141,600 | - | -6.09% |
| 09/02 | （空売り報告）Barclays Capital Securities Ltd 465,530株（0.9%）+0.01% |
| 09/01 | 3,890 | 3,905 | 3,800 | 3,815 | -1.93% | 122,800 | - | -2.05% |
| 08/31 | 3,915 | 3,940 | 3,870 | 3,890 | -1.14% | 114,700 | - | -0.46% |
| 08/28 | 3,930 | 3,995 | 3,920 | 3,935 | +0.13% | 91,600 | - | +0.46% |
| 08/27 | 3,940 | 3,970 | 3,880 | 3,930 | -0.76% | 75,800 | - | +0.15% |
| 08/26 | 3,910 | 3,965 | 3,885 | 3,960 | +1.93% | 81,500 | - | +0.64% |
| 08/25 | 3,880 | 3,945 | 3,860 | 3,885 | +0.26% | 89,500 | - | -1.6% |
| 08/24 | 3,895 | 3,905 | 3,850 | 3,875 | -0.51% | 77,900 | - | -2.15% |
| 08/21 | 3,895 | 3,935 | 3,850 | 3,895 | +0.78% | 105,100 | - | -1.96% |
| 08/20 | 3,835 | 3,865 | 3,795 | 3,865 | +2.66% | 81,800 | - | -2.94% |
| 08/19 | 3,880 | 3,890 | 3,735 | 3,765 | -1.7% | 86,300 | - | -5.69% |
| 08/19 | （空売り報告）Barclays Capital Securities Ltd 460,730株（0.89%）-0.01% |
| 08/18 | 3,715 | 3,855 | 3,710 | 3,830 | +3.1% | 130,900 | - | -4.32% |
| 08/17 | 3,790 | 3,805 | 3,695 | 3,715 | -2.11% | 84,400 | - | -7.38% |
| 08/17 | （空売り報告）Barclays Capital Securities Ltd 468,023株（0.9%）+0.06% |
| 08/14 | 3,760 | 3,830 | 3,755 | 3,795 | +0.26% | 104,200 | - | -5.64% |
| 08/13 | 3,810 | 3,830 | 3,745 | 3,785 | +2.3% | 113,500 | - | -6.15% |
| 08/12 | 3,725 | 3,740 | 3,670 | 3,700 | -0.13% | 211,000 | - | -8.55% |
| 08/10 | 3,880 | 3,880 | 3,705 | 3,705 | -6.2% | 209,100 | - | -8.86% |
| 08/07 | 3,925 | 3,985 | 3,635 | 3,950 | +0.25% | 259,300 | - | -3.04% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 433,223株（0.84%）-0.06% |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算短信[日本基準](連結) |
| 08/06 | （IR情報）15:30 2027年3月期第1四半期決算補足説明資料 |
| 08/06 | 3,820 | 3,955 | 3,805 | 3,940 | +2.2% | 84,400 | - | -3.24% |
| 08/05 | 3,910 | 3,910 | 3,815 | 3,855 | -0.39% | 77,600 | - | -5.21% |
| 08/04 | 3,870 | 3,885 | 3,830 | 3,870 | -1.02% | 64,800 | - | -4.82% |
| 08/03 | 4,000 | 4,000 | 3,855 | 3,910 | -2.37% | 91,300 | - | -3.74% |
| 07/31 | （IR情報）15:30 第三者割当による第1回A種優先株式の払込完了ならびに資本金および資本準備金の額の減少の効力発生に関するお知らせ |
| 07/31 | 4,100 | 4,120 | 4,005 | 4,005 | -3.38% | 87,500 | - | -1.26% |
| 07/30 | 4,200 | 4,210 | 4,110 | 4,145 | -2.13% | 91,600 | - | +2.37% |
| 07/30 | （空売り報告）Barclays Capital Securities Ltd 468,723株（0.9%）+0.01% |
| 07/29 | 4,170 | 4,275 | 4,070 | 4,235 | +2.79% | 196,200 | - | +4.9% |
| 07/29 | （空売り報告）Barclays Capital Securities Ltd 462,523株（0.89%）-0.05% |
| 07/28 | 4,170 | 4,170 | 4,075 | 4,120 | -0.6% | 128,300 | - | +2.46% |
| 07/27 | 4,120 | 4,160 | 4,090 | 4,145 | +0.73% | 113,800 | - | +3.42% |
| 07/24 | 4,110 | 4,135 | 4,085 | 4,115 | 0% | 108,600 | - | +3.13% |
| 07/23 | 4,205 | 4,205 | 4,085 | 4,115 | -2.14% | 69,300 | - | +3.6% |
| 07/22 | 4,265 | 4,270 | 4,185 | 4,205 | -1.41% | 106,900 | - | +6.24% |
| 07/22 | （空売り報告）Barclays Capital Securities Ltd 488,323株（0.94%）-0.17% |
| 07/21 | 4,230 | 4,320 | 4,195 | 4,265 | +1.79% | 155,000 | - | +8.11% |
| 07/17 | 4,200 | 4,230 | 4,100 | 4,190 | -0.24% | 166,400 | - | +6.59% |
| 07/16 | 4,160 | 4,225 | 4,115 | 4,200 | +2.07% | 96,500 | - | +7.31% |
| 07/15 | 4,150 | 4,155 | 4,090 | 4,115 | -0.48% | 66,400 | - | +5.59% |
| 07/15 | （空売り報告）Barclays Capital Securities Ltd 572,393株（1.11%）+0.09% |
| 07/14 | 4,015 | 4,160 | 3,970 | 4,135 | +2.35% | 146,700 | - | +6.52% |
| 07/13 | 4,025 | 4,060 | 3,970 | 4,040 | +0.37% | 114,500 | - | +4.55% |
| 07/10 | （IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 07/10 | 4,035 | 4,055 | 3,985 | 4,025 | +0.88% | 132,800 | - | +4.52% |
| 07/09 | 4,060 | 4,060 | 3,970 | 3,990 | -1.72% | 112,900 | - | +4.01% |
| 07/08 | 4,165 | 4,195 | 4,045 | 4,060 | -1.34% | 139,100 | - | +6.14% |
| 07/08 | （空売り報告）Barclays Capital Securities Ltd 530,493株（1.02%）+0.03% |
| 07/07 | 4,165 | 4,170 | 4,015 | 4,115 | -1.56% | 198,000 | - | +7.89% |
| 07/07 | （空売り報告）Barclays Capital Securities Ltd 510,593株（0.99%）+0.25% |
| 07/06 | （5%ルール）三井住友DSアセットマネジメント（6.23%） |
| 07/06 | 4,045 | 4,220 | 4,040 | 4,180 | +6.5% | 205,500 | - | +10.09% |
| 07/03 | （IR情報）16:00 田辺ファーマ株式会社からの田辺ファーマファクトリー株式会社の株式の取得(完全子会社化)および製造販売承認の承継に関するお知らせ |
| 07/03 | 3,920 | 3,945 | 3,900 | 3,925 | +0.64% | 104,600 | - | +3.73% |
| 07/03 | （空売り報告）Barclays Capital Securities Ltd 381,393株（0.74%）+0.11% |
| 07/02 | 3,890 | 3,950 | 3,870 | 3,900 | +2.09% | 122,800 | - | +3.04% |
| 07/01 | 3,795 | 3,880 | 3,760 | 3,820 | +0.13% | 129,500 | - | +0.95% |
| 06/30 | 3,800 | 3,855 | 3,740 | 3,815 | +0.66% | 197,100 | - | +0.71% |
| 06/30 | （空売り報告）Barclays Capital Securities Ltd 326,993株（0.63%）+0.09% |
| 06/29 | 3,810 | 3,840 | 3,710 | 3,790 | +1.07% | 128,100 | - | -0.03% |
| 06/26 | 3,865 | 3,865 | 3,690 | 3,750 | -2.22% | 150,100 | - | -1.21% |
| 06/26 | （空売り報告）Barclays Capital Securities Ltd 282,393株（0.54%）再IN |
| 06/25 | 3,840 | 3,880 | 3,780 | 3,835 | -0.26% | 265,600 | - | +0.87% |
| 06/24 | （IR情報）15:30 親会社等の決算内容に関するお知らせ |
| 06/24 | （IR情報）15:30 支配株主等に関する事項について |
| 06/24 | （IR情報）15:30 役員人事に関するお知らせ |
| 06/24 | （IR情報）15:30 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 |
| 06/24 | 3,890 | 3,900 | 3,835 | 3,845 | +0.26% | 90,300 | - | +1.13% |
| 06/23 | 3,830 | 3,890 | 3,810 | 3,835 | +1.19% | 136,800 | - | +0.84% |
| 06/23 | （空売り報告）Barclays Capital Securities Ltd 193,893株（0.37%）-0.27%義務消失 |
| 06/22 | 3,690 | 3,840 | 3,680 | 3,790 | +2.71% | 152,900 | - | -0.37% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 333,393株（0.64%）+0.14% |
| 06/19 | 3,665 | 3,715 | 3,610 | 3,690 | +0.54% | 181,500 | - | -2.95% |
| 06/18 | 3,800 | 3,810 | 3,670 | 3,670 | -2.65% | 87,100 | - | -3.55% |
| 06/18 | （空売り報告）Barclays Capital Securities Ltd 262,293株（0.5%）再IN |
| 06/17 | 3,850 | 3,875 | 3,765 | 3,770 | -2.71% | 121,000 | - | -0.68% |
| 06/16 | 3,915 | 3,935 | 3,875 | 3,875 | -1.02% | 103,100 | - | +2.49% |
| 06/15 | 4,005 | 4,105 | 3,900 | 3,915 | +4.26% | 176,300 | - | +4.23% |
| 06/12 | 3,800 | 3,810 | 3,715 | 3,755 | -0.66% | 147,200 | - | 0% |
| 06/11 | 3,760 | 3,780 | 3,680 | 3,780 | +1.07% | 101,700 | - | +0.51% |
| 06/10 | 3,725 | 3,770 | 3,710 | 3,740 | +1.08% | 125,500 | - | -0.77% |
| 06/09 | 3,700 | 3,735 | 3,660 | 3,700 | 0% | 65,400 | - | -2.06% |
| 06/08 | 3,650 | 3,700 | 3,600 | 3,700 | +1.09% | 148,500 | - | -2.32% |
| 06/05 | 3,770 | 3,770 | 3,645 | 3,660 | -1.48% | 142,600 | - | -3.76% |
| 06/04 | 3,790 | 3,820 | 3,715 | 3,715 | -1.72% | 138,800 | - | -2.75% |
| 06/03 | 3,770 | 3,835 | 3,685 | 3,780 | +2.16% | 167,300 | - | -1.54% |
| 06/02 | 3,785 | 3,835 | 3,700 | 3,700 | -4.02% | 126,800 | - | -3.92% |
| 06/01 | 3,880 | 3,885 | 3,740 | 3,855 | -2.41% | 165,400 | - | -0.36% |
| 05/29 | 3,860 | 3,955 | 3,815 | 3,950 | +2.33% | 143,300 | - | +1.78% |
| 05/28 | 3,930 | 3,930 | 3,800 | 3,860 | -1.4% | 130,300 | - | -0.85% |
| 05/27 | 3,850 | 3,935 | 3,840 | 3,915 | +0.64% | 90,800 | - | +0.08% |
| 05/26 | 3,885 | 3,915 | 3,850 | 3,890 | -1.14% | 101,300 | - | -1.07% |
| 05/25 | 3,950 | 3,985 | 3,910 | 3,935 | +1.16% | 116,300 | - | -0.38% |
| 05/22 | 3,850 | 3,905 | 3,835 | 3,890 | +1.3% | 106,200 | - | -1.82% |
| 05/21 | （IR情報）15:30 役員人事に関するお知らせ |
| 05/21 | （IR情報）15:30 第三者割当によるA種優先株式の発行、定款の一部変更ならびに資本金および資本準備金の額の減少に関するお知らせ |
| 05/21 | 3,915 | 3,975 | 3,830 | 3,840 | -0.65% | 123,900 | - | -3.44% |
| 05/20 | 3,980 | 3,985 | 3,800 | 3,865 | +0.26% | 147,500 | - | -3.23% |
| 05/19 | 3,800 | 3,865 | 3,755 | 3,855 | +3.21% | 148,100 | - | -3.89% |
| 05/18 | 3,735 | 3,805 | 3,695 | 3,735 | -1.19% | 218,600 | - | -7.3% |
| 05/15 | 3,400 | 3,790 | 3,400 | 3,780 | +10.04% | 696,700 | - | -6.64% |
| 05/14 | （IR情報）15:30 2026年3月期決算補足説明資料 |
| 05/14 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/14 | 3,400 | 3,485 | 3,360 | 3,435 | +0.88% | 194,400 | - | -15.52% |
| 05/14 | （空売り報告）Barclays Capital Securities Ltd 239,996株（0.46%）-0.07%義務消失 |
| 05/13 | 3,315 | 3,420 | 3,305 | 3,405 | +4.93% | 297,100 | - | -16.85% |
| 05/12 | 3,745 | 3,795 | 3,240 | 3,245 | -16.37% | 546,300 | - | -21.35% |
| 05/12 | （空売り報告）Barclays Capital Securities Ltd 276,700株（0.53%）-0.12% |
| 05/11 | （IR情報）15:30 減損損失の計上、当社個別決算における関係会社株式評価損の計上ならびに業績予想の修正に関するお知らせ |
| 05/11 | 3,930 | 3,950 | 3,820 | 3,880 | -0.77% | 212,800 | - | -6.78% |
| 05/08 | 3,960 | 3,960 | 3,840 | 3,910 | -1.76% | 128,100 | - | -6.17% |
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。
