| 2026 |
| 09/11 | 1,088 | 1,105 | 1,084 | 1,091 | -1.09% | 235,200 | 654億69万 | -4.3% |
| 09/10 | 1,093 | 1,105 | 1,090 | 1,103 | +0.27% | 128,500 | 661億2004万 | -3.16% |
| 09/09 | 1,105 | 1,108 | 1,087 | 1,100 | -0.27% | 210,100 | 659億4020万 | -3.34% |
| 09/08 | 1,103 | 1,111 | 1,095 | 1,103 | -0.45% | 179,400 | 661億2004万 | -2.99% |
| 09/07 | 1,145 | 1,145 | 1,108 | 1,108 | -3.57% | 219,900 | 664億1977万 | -2.55% |
| 09/04 | 1,160 | 1,167 | 1,145 | 1,149 | -1.54% | 214,600 | 688億7754万 | +0.88% |
| 09/03 | 1,179 | 1,183 | 1,155 | 1,167 | -1.35% | 252,400 | 699億5656万 | +2.28% |
| 09/02 | 1,185 | 1,191 | 1,180 | 1,183 | -0.08% | 219,800 | 709億1569万 | +3.5% |
| 09/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 284,106株（0.47%）-0.03%義務消失 |
| 09/01 | 1,190 | 1,205 | 1,182 | 1,184 | +0.25% | 301,300 | 709億7563万 | +3.59% |
| 09/01 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 303,606株（0.5%）再IN |
| 08/31 | 1,167 | 1,181 | 1,160 | 1,181 | +0.34% | 1,494,900 | 707億9580万 | +3.32% |
| 08/31 | （空売り報告）Citigroup Global Markets Limited 0株（0%）-1.1%義務消失 |
| 08/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 286,406株（0.47%）-0.25%義務消失 |
| 08/28 | 1,175 | 1,184 | 1,168 | 1,177 | +0.6% | 236,900 | 705億5601万 | +2.97% |
| 08/28 | （空売り報告）Citigroup Global Markets Limited 663,598株（1.1%）+0.04% |
| 08/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 436,336株（0.72%）+0.08% |
| 08/27 | 1,175 | 1,183 | 1,165 | 1,170 | -0.76% | 176,600 | 701億3639万 | +2.36% |
| 08/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 383,936株（0.64%）+0.14% |
| 08/26 | 1,170 | 1,189 | 1,170 | 1,179 | +0.68% | 201,900 | 706億7591万 | +3.15% |
| 08/25 | 1,164 | 1,175 | 1,156 | 1,171 | +1.39% | 273,100 | 701億9634万 | +2.54% |
| 08/24 | 1,158 | 1,166 | 1,145 | 1,155 | -0.26% | 229,800 | 692億3721万 | +1.14% |
| 08/21 | 1,166 | 1,172 | 1,151 | 1,158 | -0.69% | 215,000 | 694億1705万 | +1.4% |
| 08/20 | 1,159 | 1,175 | 1,157 | 1,166 | +1.48% | 309,000 | 698億9661万 | +2.01% |
| 08/19 | 1,148 | 1,160 | 1,142 | 1,149 | +1.32% | 334,800 | 688億7754万 | +0.52% |
| 08/19 | （空売り報告）Citigroup Global Markets Limited 638,798株（1.06%）-0.12% |
| 08/18 | 1,110 | 1,146 | 1,105 | 1,134 | +1.52% | 401,400 | 679億7835万 | -0.87% |
| 08/17 | 1,110 | 1,129 | 1,110 | 1,117 | -0.09% | 206,400 | 669億5928万 | -2.53% |
| 08/17 | （空売り報告）Citigroup Global Markets Limited 707,398株（1.18%）-0.02% |
| 08/14 | 1,109 | 1,118 | 1,106 | 1,118 | +0.81% | 143,300 | 670億1922万 | -2.7% |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 305,136株（0.5%）再IN |
| 08/13 | 1,104 | 1,114 | 1,100 | 1,109 | -0.36% | 234,800 | 664億7971万 | -3.73% |
| 08/12 | 1,107 | 1,122 | 1,104 | 1,113 | +0.54% | 236,400 | 667億1949万 | -3.64% |
| 08/10 | 1,103 | 1,119 | 1,092 | 1,107 | +0.27% | 234,200 | 663億5982万 | -4.4% |
| 08/07 | 1,073 | 1,105 | 1,070 | 1,104 | +2.79% | 238,400 | 661億7998万 | -4.91% |
| 08/06 | 1,062 | 1,076 | 1,053 | 1,074 | +1.13% | 335,100 | 643億8161万 | -7.73% |
| 08/05 | （5%ルール）荻原明（0%）ショーチァンズ（5.91%） |
| 08/05 | （5%ルール）荻原万里子（0%）ルーチェス（6.19%） |
| 08/05 | （5%ルール）荻原年（0.21%）バンリーナ（0%）アーチァンズ（0%） |
| 08/05 | 1,086 | 1,086 | 1,052 | 1,062 | -2.03% | 364,400 | 636億6227万 | -9% |
| 08/04 | 1,114 | 1,114 | 1,077 | 1,084 | -2.69% | 264,500 | 649億8107万 | -7.43% |
| 08/04 | （空売り報告）Citigroup Global Markets Limited 722,098株（1.2%）+0.09% |
| 08/03 | （IR情報）15:30 アレルギー性結膜炎治療剤「アレジオン眼瞼クリーム0.5%」のプロモーション活動開始について |
| 08/03 | 1,130 | 1,134 | 1,110 | 1,114 | -2.45% | 208,600 | 667億7944万 | -5.11% |
| 07/31 | 1,199 | 1,205 | 1,142 | 1,142 | -5.7% | 266,100 | 684億5792万 | -2.89% |
| 07/30 | （IR情報）15:30 2027年3月期第1四半期決算補足資料 |
| 07/30 | （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) |
| 07/30 | 1,213 | 1,215 | 1,187 | 1,211 | -0.57% | 163,800 | 725億9417万 | +2.98% |
| 07/29 | 1,194 | 1,229 | 1,183 | 1,218 | +3.05% | 197,400 | 730億1379万 | +3.75% |
| 07/28 | 1,186 | 1,193 | 1,178 | 1,182 | -0.08% | 103,400 | 708億5574万 | +1.11% |
| 07/27 | 1,180 | 1,185 | 1,171 | 1,183 | +0.51% | 134,500 | 709億1569万 | +1.63% |
| 07/24 | 1,171 | 1,183 | 1,164 | 1,177 | +0.6% | 130,800 | 705億5601万 | +1.38% |
| 07/24 | （空売り報告）Citigroup Global Markets Limited 668,298株（1.11%）+0.11% |
| 07/23 | 1,171 | 1,171 | 1,152 | 1,170 | +0.26% | 142,500 | 701億3639万 | +1.04% |
| 07/22 | 1,167 | 1,172 | 1,156 | 1,167 | -0.26% | 149,800 | 699億5656万 | +0.95% |
| 07/22 | （空売り報告）Barclays Capital Securities Ltd 285,700株（0.47%）-0.08%義務消失 |
| 07/21 | 1,169 | 1,179 | 1,162 | 1,170 | +0.69% | 147,200 | 701億3639万 | +1.39% |
| 07/17 | 1,174 | 1,174 | 1,155 | 1,162 | 0% | 150,100 | 696億5683万 | +0.78% |
| 07/16 | 1,178 | 1,184 | 1,157 | 1,162 | -0.68% | 117,700 | 696億5683万 | +0.78% |
| 07/16 | （空売り報告）Barclays Capital Securities Ltd 333,000株（0.55%）再IN |
| 07/15 | 1,177 | 1,177 | 1,166 | 1,170 | -0.93% | 137,900 | 701億3639万 | +1.56% |
| 07/14 | 1,180 | 1,196 | 1,175 | 1,181 | +0.34% | 120,800 | 707億9580万 | +2.61% |
| 07/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 293,798株（0.49%）-0.02%義務消失 |
| 07/13 | （IR情報）15:30 アレルギー性結膜炎治療剤「アレジオン眼瞼クリーム0.5%」の日本における共同販売促進契約締結のお知らせ |
| 07/13 | 1,182 | 1,187 | 1,172 | 1,177 | -0.17% | 109,900 | 705億5601万 | +2.44% |
| 07/10 | 1,187 | 1,190 | 1,173 | 1,179 | -0.51% | 121,100 | 706億7591万 | +2.61% |
| 07/09 | 1,191 | 1,191 | 1,178 | 1,185 | -0.67% | 135,400 | 710億3558万 | +3.31% |
| 07/09 | （空売り報告）Citigroup Global Markets Limited 602,101株（1%）+0.09% |
| 07/08 | 1,202 | 1,207 | 1,190 | 1,193 | +0.17% | 141,200 | 715億1514万 | +4.19% |
| 07/07 | 1,182 | 1,199 | 1,174 | 1,191 | -0.5% | 224,100 | 713億9525万 | +4.11% |
| 07/06 | 1,183 | 1,201 | 1,178 | 1,197 | +1.61% | 157,800 | 717億5493万 | +4.63% |
| 07/03 | 1,171 | 1,197 | 1,170 | 1,178 | +1.03% | 150,000 | 706億1596万 | +2.88% |
| 07/02 | 1,156 | 1,169 | 1,149 | 1,166 | +1.57% | 157,000 | 698億9661万 | +1.57% |
| 07/01 | 1,143 | 1,155 | 1,133 | 1,148 | -0.69% | 205,200 | 688億1759万 | -0.35% |
| 06/30 | 1,170 | 1,174 | 1,149 | 1,156 | -1.7% | 271,300 | 692億9716万 | -0.17% |
| 06/29 | 1,159 | 1,180 | 1,159 | 1,176 | +1.91% | 207,600 | 704億9607万 | +1.12% |
| 06/29 | （空売り報告）Citigroup Global Markets Limited 547,001株（0.91%）+0.1% |
| 06/29 | （空売り報告）Barclays Capital Securities Ltd 299,000株（0.49%）-0.03%義務消失 |
| 06/26 | 1,148 | 1,159 | 1,138 | 1,154 | +0.96% | 150,100 | 691億7726万 | -1.2% |
| 06/25 | 1,150 | 1,155 | 1,134 | 1,143 | -1.04% | 293,800 | 685億1786万 | -2.81% |
| 06/25 | （空売り報告）Barclays Capital Securities Ltd 315,400株（0.52%）新規 |
| 06/24 | 1,110 | 1,160 | 1,102 | 1,155 | +4.81% | 328,200 | 692億3721万 | -2.61% |
| 06/24 | （空売り報告）Citigroup Global Markets Limited 489,801株（0.81%）+0.1% |
| 06/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 307,698株（0.51%）新規 |
| 06/23 | 1,079 | 1,111 | 1,074 | 1,102 | +3.09% | 313,000 | 660億6009万 | -7.94% |
| 06/22 | 1,087 | 1,101 | 1,067 | 1,069 | -2.46% | 340,200 | 640億8189万 | -11.65% |
| 06/22 | （空売り報告）Citigroup Global Markets Limited 430,501株（0.71%）+0.21% |
| 06/19 | 1,106 | 1,113 | 1,089 | 1,096 | -1.53% | 231,700 | 657億42万 | -10.46% |
| 06/18 | 1,108 | 1,117 | 1,098 | 1,113 | +0.45% | 252,100 | 667億1949万 | -10.02% |
| 06/18 | （空売り報告）Citigroup Global Markets Limited 301,701株（0.5%）-0.11% |
| 06/17 | 1,124 | 1,131 | 1,108 | 1,108 | -1.42% | 213,300 | 664億1977万 | -11.22% |
| 06/17 | （空売り報告）Citigroup Global Markets Limited 365,801株（0.61%）+0.11% |
| 06/16 | 1,139 | 1,142 | 1,118 | 1,124 | -1.58% | 239,700 | 673億7890万 | -10.72% |
| 06/15 | 1,151 | 1,159 | 1,142 | 1,142 | -0.7% | 180,100 | 684億5792万 | -10.5% |
| 06/12 | 1,139 | 1,152 | 1,134 | 1,150 | +0.97% | 217,800 | 689億3748万 | -10.99% |
| 06/11 | （IR情報）15:30 2026年6月 新製品（追補収載品）発売のお知らせ |
| 06/11 | （IR情報）15:30 慢性咳嗽治療用アプリ「KRP-DC125」の検証的試験開始について |
| 06/11 | 1,143 | 1,152 | 1,132 | 1,139 | -0.87% | 193,200 | 682億7808万 | -12.92% |
| 06/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 295,543株（0.49%）-0.03%義務消失 |
| 06/11 | （空売り報告）Citigroup Global Markets Limited 300,201株（0.5%）新規 |
| 06/10 | 1,146 | 1,154 | 1,138 | 1,149 | +0.44% | 151,700 | 688億7754万 | -13.22% |
| 06/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 314,043株（0.52%）-0.02% |
| 06/09 | 1,160 | 1,166 | 1,144 | 1,144 | -1.21% | 228,500 | 685億7781万 | -14.56% |
| 06/09 | （空売り報告）MERRILL LYNCH INTERNATIONAL 327,443株（0.54%）-0.02% |
| 06/08 | 1,150 | 1,160 | 1,146 | 1,158 | +0.7% | 199,900 | 694億1705万 | -14.54% |
| 06/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 335,843株（0.56%）-0.03% |
| 06/05 | 1,145 | 1,162 | 1,144 | 1,150 | +1.86% | 238,500 | 689億3748万 | -16.12% |
| 06/05 | （空売り報告）大和証券 297,561株（0.49%）-0.01%義務消失 |
| 06/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 357,743株（0.59%）-0.03% |
| 06/04 | 1,150 | 1,150 | 1,127 | 1,129 | -2.34% | 207,300 | 676億7862万 | -18.66% |
| 06/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 372,543株（0.62%）+0.03% |
| 06/03 | 1,175 | 1,176 | 1,123 | 1,156 | -3.51% | 376,900 | 692億9716万 | -17.78% |
| 06/03 | （空売り報告）大和証券 300,361株（0.5%）新規 |
| 06/02 | 1,203 | 1,220 | 1,189 | 1,198 | -1.32% | 273,600 | 718億1487万 | -15.81% |
| 06/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 356,243株（0.59%）-0.03% |
| 06/01 | 1,261 | 1,264 | 1,207 | 1,214 | -4.11% | 352,400 | 727億7400万 | -15.58% |
| 06/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 372,443株（0.62%）-0.02% |
| 05/29 | 1,273 | 1,285 | 1,266 | 1,266 | -0.39% | 215,500 | 758億9118万 | -12.93% |
| 05/28 | 1,293 | 1,295 | 1,267 | 1,271 | -1.17% | 259,400 | 761億9090万 | -13.48% |
| 05/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 385,443株（0.64%）+0.04% |
| 05/27 | 1,285 | 1,289 | 1,270 | 1,286 | -0.62% | 212,800 | 770億9009万 | -13.28% |
| 05/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 364,043株（0.6%）+0.02% |
| 05/26 | 1,295 | 1,311 | 1,281 | 1,294 | -0.54% | 299,700 | 775億6965万 | -13.62% |
| 05/26 | （空売り報告）MERRILL LYNCH INTERNATIONAL 348,843株（0.58%）+0.05% |
| 05/25 | 1,350 | 1,356 | 1,298 | 1,301 | -3.91% | 383,000 | 779億8927万 | -13.96% |
| 05/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 322,443株（0.53%）新規 |
| 05/22 | 1,387 | 1,388 | 1,335 | 1,354 | -2.1% | 333,400 | 811億6639万 | -11.27% |
| 05/21 | 1,446 | 1,446 | 1,383 | 1,383 | -3.35% | 283,500 | 829億482万 | -10.08% |
| 05/20 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/20 | 1,437 | 1,457 | 1,408 | 1,431 | +0.77% | 218,100 | 857億8221万 | -7.62% |
| 05/19 | 1,416 | 1,434 | 1,404 | 1,420 | +0.42% | 299,000 | 851億2281万 | -8.92% |
| 05/18 | 1,419 | 1,424 | 1,386 | 1,414 | -0.42% | 465,700 | 847億6313万 | -9.94% |
| 05/15 | 1,406 | 1,422 | 1,397 | 1,420 | +1.14% | 339,500 | 851億2281万 | -10.24% |
| 05/14 | 1,374 | 1,406 | 1,360 | 1,404 | +2.26% | 348,900 | 841億6367万 | -11.86% |
| 05/13 | 1,388 | 1,391 | 1,361 | 1,373 | -10.96% | 670,700 | 823億536万 | -14.45% |
| 05/12 | （IR情報）15:30 2026年3月期決算説明会資料 |
| 05/12 | （IR情報）15:30 株式報酬制度の一部改定に関するお知らせ |
| 05/12 | （IR情報）15:30 杏林製薬株式会社役員の異動に関するお知らせ |
| 05/12 | （IR情報）15:30 新中期経営計画「Vision 110-Stage2-」(2026年度～2029年度)の策定について |
| 05/12 | （IR情報）15:30 2026年3月期通期業績予想と実績の差異に関するお知らせ |
| 05/12 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/12 | （IR情報）15:30 2026年3月期決算補足資料 |
| 05/12 | （IR情報）15:30 当社子会社：キョーリン製薬グループ工場株式会社 役員の異動に関するお知らせ |
| 05/12 | 1,545 | 1,563 | 1,540 | 1,542 | -0.26% | 130,600 | 924億3617万 | -4.7% |
| 05/11 | （5%ルール）Kopernik Global Investers, LLC（8.75%） |
| 05/11 | 1,531 | 1,554 | 1,531 | 1,546 | -0.26% | 139,600 | 926億7596万 | -4.8% |
| 05/08 | 1,545 | 1,554 | 1,521 | 1,550 | +0.45% | 207,500 | 929億1574万 | -4.79% |
| 05/07 | 1,527 | 1,554 | 1,527 | 1,543 | +1.05% | 108,100 | 924億9612万 | -5.45% |
| 05/01 | 1,550 | 1,551 | 1,521 | 1,527 | -1.55% | 110,000 | 915億3699万 | -6.72% |
| 04/30 | 1,544 | 1,560 | 1,531 | 1,551 | -0.45% | 123,300 | 929億7568万 | -5.6% |
| 04/28 | 1,558 | 1,566 | 1,548 | 1,558 | -0.13% | 116,000 | 933億9530万 | -5.4% |
| 04/27 | 1,562 | 1,566 | 1,547 | 1,560 | -1.27% | 173,000 | 935億1519万 | -5.51% |
| 04/24 | （IR情報）17:51 （訂正）「当社子会社：キョーリン製薬グループ工場 株式会社役員の異動に関するお知らせ」の一部修正について |
| 04/24 | （IR情報）15:30 後発医薬品事業の承継に向けた基本合意に関するお知らせ |
| 04/24 | （IR情報）15:30 当社子会社：キョーリン製薬グループ工場株式会社 役員の異動に関するお知らせ |
| 04/24 | （IR情報）15:30 当社子会社：キョーリン リメディオ株式会社 役員の異動に関するお知らせ |
| 04/24 | （IR情報）15:30 杏林製薬株式会社 人事異動に関するお知らせ |
| 04/24 | 1,589 | 1,590 | 1,575 | 1,580 | -0.25% | 112,400 | 947億1411万 | -4.42% |
| 04/23 | 1,570 | 1,584 | 1,567 | 1,584 | +0.25% | 95,700 | 949億5389万 | -4.29% |
| 04/22 | 1,601 | 1,605 | 1,580 | 1,580 | -1.56% | 116,200 | 947億1411万 | -4.7% |
| 04/21 | 1,636 | 1,636 | 1,602 | 1,605 | -1.89% | 80,500 | 962億1275万 | -3.31% |
| 04/20 | 1,648 | 1,653 | 1,627 | 1,636 | -0.3% | 91,300 | 980億7106万 | -1.51% |
| 04/17 | 1,642 | 1,648 | 1,637 | 1,641 | -0.06% | 48,200 | 983億7079万 | -1.14% |
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。
