| 2026 |
| 03/06 | 2,195 | 2,213 | 2,178 | 2,210 | -0.09% | 73,700 | 1107億6340万 | +1.8% |
| 03/05 | 2,229 | 2,241 | 2,194 | 2,212 | +0.64% | 124,400 | 1108億6364万 | +2.27% |
| 03/04 | 2,210 | 2,227 | 2,175 | 2,198 | -2.01% | 127,800 | 1101億6197万 | +1.95% |
| 03/03 | 2,236 | 2,262 | 2,217 | 2,243 | +0.31% | 98,300 | 1124億1734万 | +4.28% |
| 03/02 | 2,221 | 2,249 | 2,209 | 2,236 | -0.75% | 106,100 | 1120億6650万 | +4.24% |
| 02/27 | 2,230 | 2,253 | 2,221 | 2,253 | +1.17% | 86,600 | 1151億7153万 | +5.43% |
| 02/26 | 2,219 | 2,246 | 2,219 | 2,227 | +0.5% | 85,700 | 1138億4243万 | +4.6% |
| 02/25 | 2,204 | 2,222 | 2,190 | 2,216 | +0.36% | 76,000 | 1132億8012万 | +4.43% |
| 02/24 | 2,218 | 2,221 | 2,188 | 2,208 | 0% | 72,200 | 1128億7117万 | +4.3% |
| 02/20 | 2,200 | 2,218 | 2,180 | 2,208 | -0.81% | 75,800 | 1128億7117万 | +4.55% |
| 02/19 | 2,193 | 2,231 | 2,187 | 2,226 | +1.04% | 92,400 | 1137億9131万 | +5.65% |
| 02/18 | 2,200 | 2,212 | 2,177 | 2,203 | +1.19% | 58,500 | 1126億1557万 | +4.8% |
| 02/17 | 2,171 | 2,184 | 2,162 | 2,177 | +0.18% | 68,300 | 1112億8647万 | +3.81% |
| 02/16 | 2,212 | 2,216 | 2,156 | 2,173 | -1.98% | 127,500 | 1110億8199万 | +3.72% |
| 02/13 | 2,230 | 2,240 | 2,191 | 2,217 | +0.18% | 100,300 | 1133億3124万 | +5.92% |
| 02/12 | 2,192 | 2,229 | 2,185 | 2,213 | +0.36% | 139,500 | 1131億2676万 | +5.94% |
| 02/10 | 2,189 | 2,218 | 2,181 | 2,205 | +1.24% | 101,400 | 1127億1781万 | +5.76% |
| 02/09 | 2,150 | 2,188 | 2,133 | 2,178 | +1.4% | 184,400 | 1113億3759万 | +4.71% |
| 02/06 | 2,159 | 2,170 | 2,127 | 2,148 | +4.17% | 296,000 | 1098億402万 | +3.42% |
| 02/05 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 02/05 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 2,070 | 2,073 | 2,055 | 2,062 | +0.29% | 121,200 | 1054億776万 | -0.67% |
| 02/04 | 2,063 | 2,063 | 2,049 | 2,056 | -0.19% | 60,800 | 1051億105万 | -1.06% |
| 02/03 | 2,056 | 2,074 | 2,049 | 2,060 | +0.19% | 78,800 | 1053億553万 | -0.91% |
| 02/02 | 2,064 | 2,069 | 2,048 | 2,056 | +0.1% | 76,200 | 1051億105万 | -1.15% |
| 01/30 | 2,035 | 2,054 | 2,029 | 2,054 | +1.28% | 92,500 | 1049億9881万 | -1.39% |
| 01/29 | 2,005 | 2,030 | 1,983 | 2,028 | +0.6% | 83,900 | 1036億6971万 | -2.69% |
| 01/28 | 2,034 | 2,034 | 2,009 | 2,016 | -1.56% | 100,800 | 1030億5628万 | -3.36% |
| 01/27 | 2,054 | 2,057 | 2,037 | 2,048 | -1.21% | 67,800 | 1046億9210万 | -2.01% |
| 01/26 | 2,052 | 2,075 | 2,050 | 2,073 | -0.1% | 81,100 | 1059億7008万 | -0.81% |
| 01/23 | 2,057 | 2,079 | 2,052 | 2,075 | +1.07% | 65,500 | 1060億7231万 | -0.72% |
| 01/22 | 2,054 | 2,062 | 2,043 | 2,053 | +0.64% | 51,800 | 1049億4769万 | -1.68% |
| 01/21 | 2,058 | 2,067 | 2,035 | 2,040 | -1.31% | 73,700 | 1042億8314万 | -2.16% |
| 01/20 | 2,060 | 2,079 | 2,055 | 2,067 | -0.39% | 64,800 | 1056億6336万 | -0.72% |
| 01/19 | 2,080 | 2,084 | 2,070 | 2,075 | -0.38% | 48,100 | 1060億7231万 | -0.19% |
| 01/16 | 2,092 | 2,092 | 2,067 | 2,083 | -0.67% | 54,600 | 1064億8127万 | +0.43% |
| 01/15 | 2,087 | 2,110 | 2,087 | 2,097 | +0.43% | 59,800 | 1071億9694万 | +1.4% |
| 01/14 | 2,085 | 2,100 | 2,081 | 2,088 | -0.24% | 68,400 | 1067億3686万 | +1.26% |
| 01/13 | 2,123 | 2,127 | 2,089 | 2,093 | -0.95% | 69,000 | 1069億9246万 | +1.7% |
| 01/09 | 2,125 | 2,138 | 2,108 | 2,113 | -0.56% | 69,900 | 1080億1484万 | +2.92% |
| 01/08 | 2,120 | 2,138 | 2,109 | 2,125 | +0.52% | 92,000 | 1086億2827万 | +3.71% |
| 01/07 | 2,108 | 2,122 | 2,098 | 2,114 | +0.38% | 90,700 | 1080億6596万 | +3.42% |
| 01/06 | 2,104 | 2,107 | 2,092 | 2,106 | +0.19% | 81,600 | 1076億5701万 | +3.13% |
| 01/05 | 2,078 | 2,104 | 2,073 | 2,102 | +0.14% | 75,200 | 1074億5253万 | +3.09% |
| 2025 |
| 12/30 | 2,120 | 2,132 | 2,082 | 2,099 | -0.99% | 120,400 | 1072億9917万 | +3.09% |
| 12/29 | 2,110 | 2,128 | 2,096 | 2,120 | +1% | 139,300 | 1083億7268万 | +4.28% |
| 12/26 | 2,105 | 2,110 | 2,092 | 2,099 | 0% | 61,700 | 1072億9917万 | +3.55% |
| 12/25 | 2,105 | 2,106 | 2,089 | 2,099 | +0.57% | 52,500 | 1072億9917万 | +3.81% |
| 12/24 | 2,115 | 2,119 | 2,078 | 2,087 | -1.32% | 51,300 | 1066億8574万 | +3.52% |
| 12/23 | 2,088 | 2,115 | 2,087 | 2,115 | +1.29% | 98,800 | 1081億1708万 | +5.17% |
| 12/22 | 2,083 | 2,096 | 2,068 | 2,088 | +0.29% | 118,500 | 1067億3686万 | +4.14% |
| 12/19 | 2,099 | 2,101 | 2,082 | 2,082 | -0.9% | 137,600 | 1064億3015万 | +4.1% |
| 12/18 | 2,079 | 2,102 | 2,063 | 2,101 | +1.69% | 147,200 | 1074億141万 | +5.31% |
| 12/17 | 2,060 | 2,074 | 2,046 | 2,066 | +0.24% | 114,900 | 1056億1224万 | +3.87% |
| 12/16 | 2,026 | 2,067 | 2,023 | 2,061 | +2.28% | 132,900 | 1053億5665万 | +3.93% |
| 12/15 | 2,009 | 2,027 | 2,009 | 2,015 | +0.65% | 101,100 | 1030億516万 | +1.87% |
| 12/12 | 1,997 | 2,007 | 1,992 | 2,002 | +2.04% | 111,300 | 1023億4061万 | +1.42% |
| 12/11 | 1,981 | 1,988 | 1,962 | 1,962 | -0.66% | 75,500 | 1002億9585万 | -0.36% |
| 12/10 | 1,959 | 1,989 | 1,957 | 1,975 | +0.82% | 92,800 | 1009億6040万 | +0.3% |
| 12/09 | 1,953 | 1,960 | 1,951 | 1,959 | +0.77% | 75,900 | 1001億4249万 | -0.51% |
| 12/08 | 1,951 | 1,966 | 1,944 | 1,944 | -0.05% | 63,200 | 993億7570万 | -1.37% |
| 12/05 | 1,970 | 1,970 | 1,944 | 1,945 | -1.57% | 54,300 | 994億2682万 | -1.42% |
| 12/04 | 1,963 | 1,976 | 1,953 | 1,976 | +0.61% | 65,900 | 1010億1151万 | +0.15% |
| 12/03 | 2,001 | 2,001 | 1,964 | 1,964 | -2.19% | 91,200 | 1003億9808万 | -0.51% |
| 12/02 | 2,007 | 2,016 | 1,998 | 2,008 | -0.4% | 65,600 | 1026億4733万 | +1.57% |
| 12/01 | 2,033 | 2,046 | 2,004 | 2,016 | -1.85% | 110,700 | 1050億7228万 | +1.97% |
| 11/28 | 2,032 | 2,054 | 2,032 | 2,054 | +0.98% | 78,200 | 1070億5281万 | +3.84% |
| 11/27 | 2,033 | 2,039 | 2,023 | 2,034 | +0.05% | 53,700 | 1060億1043万 | +2.94% |
| 11/26 | 2,009 | 2,033 | 2,008 | 2,033 | +1.09% | 95,700 | 1059億5831万 | +2.94% |
| 11/25 | 1,992 | 2,029 | 1,989 | 2,011 | +1.06% | 148,800 | 1048億1169万 | +1.87% |
| 11/21 | 1,961 | 1,990 | 1,961 | 1,990 | +1.89% | 142,700 | 1037億1718万 | +0.86% |
| 11/20 | 1,950 | 1,964 | 1,950 | 1,953 | -0.1% | 42,900 | 1017億8877万 | -1.06% |
| 11/19 | 1,970 | 1,972 | 1,950 | 1,955 | -0.81% | 52,400 | 1018億9301万 | -1.01% |
| 11/18 | 1,953 | 1,971 | 1,949 | 1,971 | +0.92% | 52,500 | 1027億2692万 | -0.25% |
| 11/17 | 1,961 | 1,968 | 1,947 | 1,953 | -0.36% | 40,700 | 1017億8877万 | -1.21% |
| 11/14 | 1,971 | 1,972 | 1,958 | 1,960 | -0.1% | 42,800 | 1021億5361万 | -0.96% |
| 11/13 | 1,948 | 1,970 | 1,948 | 1,962 | +0.72% | 58,700 | 1022億5785万 | -0.96% |
| 11/12 | 1,931 | 1,960 | 1,931 | 1,948 | +1.14% | 96,300 | 1015億2818万 | -1.81% |
| 11/11 | 1,927 | 1,933 | 1,910 | 1,926 | -0.05% | 59,600 | 1003億8155万 | -3.07% |
| 11/10 | 1,929 | 1,935 | 1,917 | 1,927 | +0.16% | 88,500 | 1004億3367万 | -3.17% |
| 11/07 | 1,895 | 1,924 | 1,889 | 1,924 | +2.39% | 132,500 | 1002億7732万 | -3.46% |
| 11/06 | 1,925 | 1,932 | 1,878 | 1,879 | -4.13% | 372,900 | 979億3195万 | -5.81% |
| 11/05 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 11/05 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/05 | 1,973 | 1,986 | 1,947 | 1,960 | -0.76% | 143,800 | 1021億5361万 | -2.05% |
| 11/04 | 1,984 | 1,999 | 1,969 | 1,975 | -1.3% | 124,100 | 1029億3540万 | -1.5% |
| 10/31 | （IR情報）16:00 業績予想の修正に関するお知らせ |
| 10/31 | 1,991 | 2,001 | 1,980 | 2,001 | +0.6% | 132,000 | 1042億9049万 | -0.45% |
| 10/30 | 1,960 | 1,989 | 1,958 | 1,989 | +1.69% | 324,100 | 1036億6506万 | -1.24% |
| 10/29 | 2,005 | 2,008 | 1,956 | 1,956 | -2.54% | 168,700 | 1019億4513万 | -3.07% |
| 10/28 | 2,027 | 2,027 | 2,003 | 2,007 | -1.38% | 83,500 | 1046億321万 | -0.79% |
| 10/27 | 2,015 | 2,037 | 2,012 | 2,035 | +1.34% | 79,700 | 1060億6255万 | +0.39% |
| 10/24 | 2,018 | 2,023 | 2,008 | 2,008 | -1.03% | 58,300 | 1046億5533万 | -1.08% |
| 10/23 | 2,020 | 2,033 | 2,018 | 2,029 | +0.55% | 78,200 | 1057億4983万 | -0.2% |
| 10/22 | 2,016 | 2,031 | 2,014 | 2,018 | +0.3% | 118,400 | 1051億7652万 | -0.93% |
| 10/21 | 1,996 | 2,013 | 1,994 | 2,012 | +0.8% | 78,900 | 1048億6381万 | -1.37% |
| 10/20 | 2,006 | 2,009 | 1,996 | 1,996 | +0.25% | 57,400 | 1040億2990万 | -2.3% |
| 10/17 | 1,997 | 2,002 | 1,989 | 1,991 | -0.6% | 44,100 | 1037億6930万 | -2.74% |
| 10/16 | 1,985 | 2,003 | 1,983 | 2,003 | +1.06% | 61,000 | 1043億9473万 | -2.39% |
| 10/15 | 1,981 | 1,991 | 1,977 | 1,982 | +0.15% | 63,000 | 1033億23万 | -3.65% |
| 10/14 | 1,980 | 1,994 | 1,966 | 1,979 | -0.8% | 112,200 | 1031億4387万 | -4.03% |
| 10/10 | 2,000 | 2,003 | 1,991 | 1,995 | -0.94% | 124,500 | 1039億7778万 | -3.44% |
| 10/09 | 2,007 | 2,014 | 2,001 | 2,014 | -0.05% | 92,700 | 1049億6804万 | -2.61% |
| 10/08 | 2,028 | 2,033 | 2,015 | 2,015 | -0.49% | 102,500 | 1050億2016万 | -2.61% |
| 10/07 | 2,000 | 2,025 | 2,000 | 2,025 | +0.3% | 93,800 | 1055億4135万 | -2.17% |
| 10/01 | （IR情報）10:00 「ヘパリーゼ胃腸ドリンク」新発売のお知らせ |
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。
