| 2026 |
| 03/06 | 681 | 689 | 674 | 687 | +0.88% | 145,500 | 484億4366万 | -3.92% |
| 03/05 | 693 | 695 | 681 | 681 | +0.89% | 178,900 | 480億2057万 | -4.89% |
| 03/04 | 682 | 682 | 665 | 675 | -1.89% | 422,700 | 475億9749万 | -6.12% |
| 03/04 | （空売り報告）モルガン・スタンレーMUFG証券 353,552株（0.5%）再IN |
| 03/03 | 700 | 700 | 685 | 688 | -1.85% | 371,200 | 485億1418万 | -4.71% |
| 03/02 | 707 | 707 | 700 | 701 | -1.82% | 203,400 | 494億3087万 | -3.44% |
| 03/02 | （空売り報告）Nomura International plc 440,202株（0.62%）+0.05% |
| 02/27 | 713 | 716 | 708 | 714 | +0.28% | 135,800 | 503億4756万 | -2.06% |
| 02/26 | 713 | 722 | 710 | 712 | +1.28% | 298,500 | 502億653万 | -2.6% |
| 02/26 | （空売り報告）Nomura International plc 402,617株（0.57%）-0.03% |
| 02/25 | 700 | 705 | 699 | 703 | +0.86% | 379,700 | 495億7190万 | -4.22% |
| 02/25 | （空売り報告）Nomura International plc 427,393株（0.6%）+0.08% |
| 02/24 | 701 | 712 | 694 | 697 | 0% | 418,700 | 491億4881万 | -5.43% |
| 02/20 | 703 | 707 | 694 | 697 | -0.85% | 334,500 | 491億4881万 | -5.94% |
| 02/20 | （空売り報告）モルガン・スタンレーMUFG証券 336,252株（0.47%）-0.04%義務消失 |
| 02/19 | 703 | 708 | 700 | 703 | 0% | 243,200 | 495億7190万 | -5.51% |
| 02/18 | 710 | 714 | 701 | 703 | -0.57% | 318,900 | 495億7190万 | -6.02% |
| 02/18 | （空売り報告）モルガン・スタンレーMUFG証券 365,452株（0.51%）新規 |
| 02/17 | 704 | 715 | 702 | 707 | +0.14% | 245,500 | 498億5396万 | -5.86% |
| 02/16 | 722 | 727 | 700 | 706 | -3.29% | 652,500 | 497億8344万 | -6.49% |
| 02/13 | （IR情報）16:00 役員の異動に関するお知らせ |
| 02/13 | （IR情報）16:00 決算説明資料2025年12月期通期 |
| 02/13 | （IR情報）16:00 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 750 | 754 | 729 | 730 | -2.54% | 315,100 | 514億7580万 | -3.69% |
| 02/12 | 752 | 755 | 746 | 749 | -0.13% | 147,700 | 528億1558万 | -1.45% |
| 02/12 | （空売り報告）Nomura International plc 371,869株（0.52%）再IN |
| 02/10 | 741 | 750 | 740 | 750 | +1.49% | 140,200 | 528億8610万 | -1.57% |
| 02/10 | （空売り報告）Nomura International plc 348,261株（0.49%）-0.02%義務消失 |
| 02/09 | 742 | 745 | 735 | 739 | +1.23% | 186,100 | 521億1043万 | -3.15% |
| 02/06 | 736 | 740 | 728 | 730 | -1.08% | 163,700 | 514億7580万 | -4.58% |
| 02/06 | （空売り報告）Nomura International plc 360,558株（0.51%）新規 |
| 02/05 | 732 | 741 | 730 | 738 | +0.96% | 118,700 | 520億3992万 | -3.78% |
| 02/04 | 736 | 742 | 728 | 731 | -1.08% | 206,200 | 515億4631万 | -5.06% |
| 02/03 | 735 | 740 | 733 | 739 | +1.37% | 111,400 | 521億1043万 | -4.4% |
| 02/02 | 736 | 739 | 727 | 729 | +0.28% | 165,900 | 514億528万 | -6.06% |
| 01/30 | 728 | 732 | 723 | 727 | -0.14% | 176,400 | 512億6425万 | -6.79% |
| 01/29 | 732 | 732 | 726 | 728 | -0.95% | 178,800 | 513億3477万 | -7.02% |
| 01/28 | 742 | 742 | 734 | 735 | -1.61% | 245,300 | 518億2837万 | -6.49% |
| 01/27 | 756 | 757 | 747 | 747 | -1.19% | 192,600 | 526億7455万 | -5.32% |
| 01/26 | 778 | 778 | 756 | 756 | -3.32% | 346,300 | 533億918万 | -4.42% |
| 01/23 | （IR情報）16:00 フルセルフレジ「ハッピーセルフ」シリーズを販売開始 |
| 01/23 | 781 | 790 | 778 | 782 | +0.64% | 180,300 | 551億4257万 | -1.39% |
| 01/22 | 775 | 779 | 772 | 777 | +0.65% | 96,500 | 547億8999万 | -2.14% |
| 01/21 | 780 | 780 | 770 | 772 | -1.4% | 198,600 | 544億3742万 | -2.77% |
| 01/20 | 778 | 788 | 776 | 783 | +0.51% | 221,100 | 552億1308万 | -1.51% |
| 01/19 | 786 | 788 | 779 | 779 | -0.51% | 167,800 | 549億3102万 | -2.01% |
| 01/16 | （IR情報）16:00 株式会社コンダクトの株式取得（子会社化）に関するお知らせ |
| 01/16 | 789 | 789 | 779 | 783 | -0.76% | 189,200 | 552億1308万 | -1.51% |
| 01/15 | 792 | 795 | 785 | 789 | -0.25% | 191,200 | 556億3617万 | -0.88% |
| 01/14 | 790 | 799 | 788 | 791 | +0.13% | 209,900 | 557億7720万 | -0.5% |
| 01/13 | 798 | 798 | 787 | 790 | -0.13% | 205,900 | 557億669万 | -0.75% |
| 01/09 | 787 | 795 | 787 | 791 | +0.51% | 133,800 | 557億7720万 | -0.63% |
| 01/08 | 787 | 793 | 786 | 787 | +0.13% | 137,600 | 554億9514万 | -1.25% |
| 01/07 | 784 | 796 | 779 | 786 | +0.51% | 239,000 | 554億2463万 | -1.5% |
| 01/06 | 777 | 788 | 777 | 782 | +0.51% | 330,400 | 551億4257万 | -2.25% |
| 01/05 | 792 | 793 | 775 | 778 | -2.02% | 384,500 | 548億6051万 | -2.99% |
| 2025 |
| 12/30 | 786 | 798 | 782 | 794 | +0.89% | 308,400 | 559億8875万 | -1.12% |
| 12/29 | 783 | 799 | 779 | 787 | -2.96% | 632,900 | 554億9514万 | -1.99% |
| 12/26 | 811 | 815 | 809 | 811 | +0.12% | 537,900 | 571億8750万 | +0.87% |
| 12/25 | 815 | 815 | 807 | 810 | -0.61% | 427,200 | 571億1698万 | +0.87% |
| 12/24 | 820 | 820 | 812 | 815 | +0.12% | 296,400 | 574億6956万 | +1.62% |
| 12/23 | 805 | 817 | 801 | 814 | +1.37% | 295,500 | 573億9904万 | +1.62% |
| 12/22 | 813 | 813 | 803 | 803 | -0.99% | 306,900 | 566億2338万 | +0.25% |
| 12/19 | 810 | 818 | 808 | 811 | +0.5% | 218,600 | 571億8750万 | +1.12% |
| 12/18 | 802 | 808 | 799 | 807 | +0.88% | 174,700 | 569億544万 | +0.62% |
| 12/17 | 802 | 804 | 798 | 800 | +0.38% | 163,900 | 564億1184万 | -0.37% |
| 12/16 | 804 | 805 | 797 | 797 | -0.62% | 197,600 | 562億29万 | -0.87% |
| 12/15 | 790 | 803 | 789 | 802 | +1.78% | 242,500 | 565億5286万 | -0.25% |
| 12/12 | 789 | 792 | 783 | 788 | +0.38% | 193,300 | 555億6566万 | -1.99% |
| 12/11 | 791 | 794 | 783 | 785 | -0.38% | 200,300 | 553億5411万 | -2.48% |
| 12/10 | 791 | 792 | 783 | 788 | +0.25% | 196,900 | 555億6566万 | -2.23% |
| 12/09 | 808 | 808 | 783 | 786 | -2.24% | 286,800 | 554億2463万 | -2.6% |
| 12/08 | 789 | 805 | 786 | 804 | +3.08% | 224,100 | 566億9389万 | -0.62% |
| 12/05 | 790 | 791 | 780 | 780 | -2.13% | 369,000 | 550億154万 | -3.58% |
| 12/04 | 801 | 805 | 796 | 797 | -0.5% | 230,900 | 562億29万 | -1.6% |
| 12/03 | 811 | 813 | 801 | 801 | -1.48% | 126,100 | 564億8235万 | -1.23% |
| 12/02 | 820 | 823 | 813 | 813 | -0.85% | 72,300 | 573億2853万 | +0.25% |
| 12/01 | 840 | 841 | 815 | 820 | -1.68% | 146,000 | 578億2213万 | +1.36% |
| 11/28 | 824 | 835 | 823 | 834 | +1.83% | 146,700 | 588億934万 | +3.35% |
| 11/27 | 813 | 819 | 809 | 819 | +0.99% | 52,200 | 577億5162万 | +1.61% |
| 11/26 | 810 | 812 | 805 | 811 | +1.25% | 114,000 | 571億8750万 | +0.87% |
| 11/25 | 815 | 815 | 799 | 801 | -0.25% | 103,700 | 564億8235万 | -0.12% |
| 11/21 | 788 | 804 | 787 | 803 | +2.03% | 103,300 | 566億2338万 | +0.5% |
| 11/20 | 795 | 796 | 787 | 787 | +0.13% | 68,000 | 554億9514万 | -1.25% |
| 11/19 | 799 | 800 | 784 | 786 | -1.63% | 107,900 | 554億2463万 | -1.26% |
| 11/18 | 807 | 809 | 797 | 799 | -1.36% | 134,700 | 563億4132万 | +0.63% |
| 11/17 | 815 | 820 | 808 | 810 | -0.25% | 183,800 | 571億1698万 | +2.27% |
| 11/14 | （IR情報）16:00 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）16:00 決算説明資料2025年12月期第3四半期 |
| 11/14 | 820 | 822 | 811 | 812 | -0.98% | 88,800 | 572億5801万 | +2.78% |
| 11/13 | 830 | 834 | 815 | 820 | -0.73% | 102,000 | 578億2213万 | +4.06% |
| 11/12 | 823 | 829 | 821 | 826 | +0.85% | 81,900 | 582億4522万 | +5.09% |
| 11/11 | 813 | 823 | 807 | 819 | +1.24% | 76,600 | 577億5162万 | +4.46% |
| 11/10 | 809 | 815 | 807 | 809 | +0.12% | 52,600 | 570億4647万 | +3.59% |
| 11/07 | 805 | 813 | 802 | 808 | 0% | 67,400 | 569億7595万 | +3.86% |
| 11/06 | 811 | 818 | 808 | 808 | -0.49% | 86,000 | 569億7595万 | +4.26% |
| 11/05 | 811 | 815 | 804 | 812 | -0.73% | 113,700 | 572億5801万 | +5.05% |
| 11/04 | 816 | 824 | 809 | 818 | 0% | 78,500 | 576億8110万 | +6.1% |
| 10/31 | 803 | 820 | 803 | 818 | +1.49% | 82,400 | 576億8110万 | +6.37% |
| 10/30 | 820 | 827 | 806 | 806 | -1.35% | 127,000 | 568億3492万 | +5.08% |
| 10/29 | 831 | 834 | 807 | 817 | -1.45% | 146,800 | 576億1059万 | +6.8% |
| 10/28 | 828 | 847 | 817 | 829 | +5.87% | 555,800 | 584億5676万 | +8.65% |
| 10/27 | （IR情報）16:00 2025年12月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 10/27 | 783 | 785 | 778 | 783 | +1.42% | 49,100 | 552億1308万 | +3.03% |
| 10/24 | 789 | 789 | 772 | 772 | -1.03% | 83,500 | 544億3742万 | +1.71% |
| 10/23 | 783 | 787 | 779 | 780 | -2.86% | 91,200 | 550億154万 | +2.77% |
| 10/22 | （IR情報）16:00 Recepty NEXTへの「薬歴生成AIサポートオプション」搭載のお知らせ |
| 10/22 | 765 | 803 | 765 | 803 | +4.69% | 197,100 | 566億2338万 | +5.94% |
| 10/21 | 760 | 767 | 759 | 767 | +1.32% | 55,900 | 540億8485万 | +1.46% |
| 10/20 | 750 | 757 | 748 | 757 | +2.57% | 37,200 | 533億7970万 | +0.13% |
| 10/17 | 749 | 749 | 738 | 738 | -1.34% | 51,000 | 520億3992万 | -2.51% |
| 10/16 | 748 | 750 | 743 | 748 | +0.13% | 41,400 | 527億4507万 | -1.32% |
| 10/15 | 747 | 751 | 745 | 747 | +1.49% | 49,900 | 526億7455万 | -1.58% |
| 10/14 | 746 | 752 | 732 | 736 | -2.52% | 99,700 | 518億9889万 | -3.16% |
| 10/10 | 764 | 764 | 754 | 755 | -1.44% | 48,700 | 532億3867万 | -0.79% |
| 10/09 | 764 | 769 | 764 | 766 | +0.26% | 49,000 | 540億1433万 | +0.52% |
| 10/08 | 765 | 775 | 764 | 764 | +0.13% | 50,400 | 538億7330万 | +0.39% |
| 10/07 | 767 | 768 | 761 | 763 | -0.52% | 51,800 | 538億279万 | +0.26% |
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。
