| 2024 |
| 09/20 | 1,331 | 1,332 | 1,286 | 1,289 | -3.23% | 56,400 | 255億3006万 | -9.92% |
| 09/19 | 1,272 | 1,333 | 1,271 | 1,332 | +6.14% | 86,400 | 263億8172万 | -7.18% |
| 09/18 | 1,264 | 1,272 | 1,235 | 1,255 | +1.46% | 80,300 | 248億5665万 | -12.73% |
| 09/17 | 1,352 | 1,352 | 1,221 | 1,237 | -8.64% | 200,000 | 245億14万 | -14.45% |
| 09/13 | 1,291 | 1,367 | 1,272 | 1,354 | -1.96% | 278,600 | 268億1745万 | -6.75% |
| 09/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 140,859株（0.71%）-0.18% |
| 09/12 | （IR情報）15:00 2024年10月期第3四半期決算説明資料 |
| 09/12 | （IR情報）15:00 2024年10月期第3四半期決算短信〔日本基準〕(非連結) |
| 09/12 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 09/12 | （IR情報）15:00 株式会社メディベースの株式取得による完全子会社化に関するお知らせ |
| 09/12 | （IR情報）15:00 セルソース脂肪由来幹細胞加工受託サービス 技術アップデートのお知らせ |
| 09/12 | 1,384 | 1,425 | 1,380 | 1,381 | +0.73% | 62,500 | 273億5222万 | -4.89% |
| 09/11 | 1,393 | 1,419 | 1,355 | 1,371 | -1.86% | 64,300 | 271億5416万 | -5.38% |
| 09/10 | 1,418 | 1,437 | 1,393 | 1,397 | -1.41% | 52,000 | 276億6912万 | -3.52% |
| 09/09 | 1,401 | 1,432 | 1,401 | 1,417 | +0.07% | 40,400 | 280億6524万 | -1.73% |
| 09/06 | 1,475 | 1,475 | 1,407 | 1,416 | -4.19% | 51,700 | 280億4543万 | -1.67% |
| 09/05 | 1,482 | 1,519 | 1,460 | 1,478 | -0.27% | 55,400 | 292億7341万 | +2.43% |
| 09/04 | 1,460 | 1,510 | 1,456 | 1,482 | -0.54% | 72,900 | 293億5264万 | +2.49% |
| 09/03 | 1,450 | 1,515 | 1,450 | 1,490 | +0.74% | 34,000 | 295億1108万 | +2.76% |
| 09/02 | 1,492 | 1,501 | 1,464 | 1,479 | -1.2% | 40,300 | 292億9322万 | +1.79% |
| 09/02 | （空売り報告）BNP Paribas Financial Markets SNC 96,600株（0.48%）-0.1%義務消失 |
| 08/30 | 1,535 | 1,540 | 1,480 | 1,497 | -2.67% | 79,500 | 296億4973万 | +2.96% |
| 08/29 | 1,533 | 1,542 | 1,490 | 1,538 | +0.33% | 69,200 | 304億6178万 | +5.85% |
| 08/28 | 1,525 | 1,544 | 1,511 | 1,533 | -1.03% | 48,100 | 303億6275万 | +5.58% |
| 08/27 | 1,560 | 1,568 | 1,530 | 1,549 | -0.71% | 61,800 | 306億7964万 | +6.75% |
| 08/27 | （空売り報告）BNP Paribas Financial Markets SNC 115,000株（0.58%）新規 |
| 08/26 | 1,497 | 1,560 | 1,484 | 1,560 | +5.55% | 105,500 | 308億9751万 | +7.73% |
| 08/23 | 1,500 | 1,500 | 1,469 | 1,478 | -1% | 32,500 | 292億7341万 | +2.28% |
| 08/23 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 176,959株（0.89%）-0.09% |
| 08/22 | 1,420 | 1,493 | 1,420 | 1,493 | +4.99% | 94,000 | 295億7050万 | +3.18% |
| 08/21 | 1,437 | 1,472 | 1,412 | 1,422 | -4.63% | 112,400 | 281億6427万 | -2% |
| 08/20 | 1,424 | 1,494 | 1,424 | 1,491 | +5.82% | 103,700 | 295億3089万 | +2.76% |
| 08/19 | 1,420 | 1,461 | 1,400 | 1,409 | -0.77% | 56,300 | 279億679万 | -2.63% |
| 08/16 | 1,397 | 1,420 | 1,388 | 1,420 | +2.31% | 37,300 | 281億2466万 | -1.73% |
| 08/15 | 1,391 | 1,412 | 1,363 | 1,388 | -1.14% | 58,400 | 274億9086万 | -3.88% |
| 08/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 195,859株（0.98%）+0.09% |
| 08/14 | 1,445 | 1,445 | 1,388 | 1,404 | -4.81% | 79,500 | 278億776万 | -2.9% |
| 08/14 | （空売り報告）UBS AG 97,200株（0.49%）-0.08%義務消失 |
| 08/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 177,459株（0.89%）-0.06% |
| 08/13 | 1,370 | 1,480 | 1,365 | 1,475 | +7.51% | 100,400 | 292億1399万 | +2.01% |
| 08/13 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 175,053株（0.88%）-0.07% |
| 08/09 | 1,364 | 1,386 | 1,339 | 1,372 | +0.73% | 91,000 | 271億7396万 | -4.72% |
| 08/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 190,059株（0.95%）-0.11% |
| 08/08 | 1,290 | 1,376 | 1,281 | 1,362 | +4.93% | 75,000 | 269億7590万 | -5.42% |
| 08/08 | （空売り報告）UBS AG 113,200株（0.57%）-0.05% |
| 08/07 | 1,292 | 1,345 | 1,278 | 1,298 | -3.99% | 168,100 | 257億831万 | -9.74% |
| 08/06 | 1,295 | 1,352 | 1,273 | 1,352 | +9.12% | 90,500 | 267億7784万 | -6.11% |
| 08/05 | 1,285 | 1,342 | 1,213 | 1,239 | -9.76% | 203,200 | 245億3975万 | -13.96% |
| 08/05 | （空売り報告）Diversified Select Opportunities Capital Manag… 92,400株（0.46%）-0.05%義務消失 |
| 08/05 | （空売り報告）Nomura International plc 82,631株（0.41%）-0.18%義務消失 |
| 08/02 | 1,460 | 1,460 | 1,373 | 1,373 | -7.85% | 142,600 | 271億9377万 | -4.92% |
| 08/01 | 1,521 | 1,556 | 1,490 | 1,490 | -4.3% | 102,800 | 295億1108万 | +3.26% |
| 07/31 | （IR情報）13:00 セルソース「卵子凍結あんしんバンク」がファミリーマートの福利厚生制度として導入 |
| 07/31 | 1,558 | 1,559 | 1,465 | 1,557 | -1.21% | 160,000 | 308億3809万 | +8.28% |
| 07/31 | （空売り報告）Nomura International plc 118,747株（0.59%）-0.02% |
| 07/30 | 1,560 | 1,588 | 1,516 | 1,576 | +1.03% | 573,700 | 312億1441万 | +10.44% |
| 07/30 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 188,253株（0.95%）+0.38% |
| 07/30 | （空売り報告）UBS AG 123,000株（0.62%）再IN |
| 07/30 | （空売り報告）Nomura International plc 122,395株（0.61%）再IN |
| 07/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 211,359株（1.06%）-0.08% |
| 07/29 | 1,546 | 1,560 | 1,505 | 1,560 | +2.83% | 106,100 | 308億9751万 | +10.48% |
| 07/26 | 1,469 | 1,540 | 1,469 | 1,517 | +2.71% | 122,800 | 300億4585万 | +8.43% |
| 07/25 | 1,475 | 1,509 | 1,450 | 1,477 | -1.07% | 140,200 | 292億5360万 | +6.26% |
| 07/24 | 1,510 | 1,579 | 1,491 | 1,493 | -1.13% | 200,400 | 295億7050万 | +7.95% |
| 07/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 227,759株（1.14%）+0.11% |
| 07/23 | 1,508 | 1,579 | 1,497 | 1,510 | +2.03% | 180,900 | 299億721万 | +9.74% |
| 07/23 | （空売り報告）Diversified Select Opportunities Capital Manag… 102,400株（0.51%）再IN |
| 07/22 | 1,598 | 1,598 | 1,473 | 1,480 | -0.54% | 303,600 | 293億1302万 | +8.03% |
| 07/22 | （空売り報告）Diversified Select Opportunities Capital Manag… 98,300株（0.49%）-0.04%義務消失 |
| 07/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,859株（1.03%）+0.06% |
| 07/19 | 1,523 | 1,549 | 1,481 | 1,488 | -2.87% | 152,500 | 294億7147万 | +9.49% |
| 07/18 | 1,575 | 1,594 | 1,523 | 1,532 | -3.53% | 242,800 | 303億4294万 | +13.65% |
| 07/17 | 1,418 | 1,610 | 1,418 | 1,588 | +12.46% | 609,000 | 314億5208万 | +19.13% |
| 07/16 | （IR情報）15:00 セルソースが東京都の卵子凍結に係る対象者向けオンライン説明会運営業務を受託 |
| 07/16 | 1,400 | 1,420 | 1,393 | 1,412 | +0.86% | 55,900 | 279億6621万 | +7.13% |
| 07/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 193,359株（0.97%）-0.06% |
| 07/12 | 1,356 | 1,435 | 1,339 | 1,400 | +3.24% | 125,500 | 277億2854万 | +6.87% |
| 07/12 | （空売り報告）UBS AG 97,900株（0.49%）-0.03%義務消失 |
| 07/11 | 1,419 | 1,447 | 1,349 | 1,356 | -3.42% | 145,700 | 268億5707万 | +4.07% |
| 07/11 | （空売り報告）Diversified Select Opportunities Capital Manag… 106,400株（0.53%）再IN |
| 07/11 | （空売り報告）UBS AG 103,500株（0.52%）新規 |
| 07/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 204,959株（1.03%）-0.11% |
| 07/10 | 1,439 | 1,451 | 1,389 | 1,404 | -2.43% | 126,000 | 278億776万 | +8.17% |
| 07/10 | （空売り報告）Nomura International plc 98,369株（0.49%）-0.16%義務消失 |
| 07/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 227,259株（1.14%）-0.12% |
| 07/09 | 1,389 | 1,446 | 1,383 | 1,439 | +3.6% | 141,100 | 285億97万 | +11.29% |
| 07/08 | 1,350 | 1,419 | 1,350 | 1,389 | +3.66% | 186,100 | 275億1067万 | +7.84% |
| 07/08 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 112,948株（0.57%）-0.08% |
| 07/08 | （空売り報告）Nomura International plc 130,495株（0.65%）-0.14% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 250,759株（1.26%）-0.13% |
| 07/05 | 1,350 | 1,360 | 1,315 | 1,340 | -1.18% | 95,800 | 265億4017万 | +4.36% |
| 07/05 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 137,300株（0.69%）+0.19% |
| 07/04 | 1,354 | 1,406 | 1,335 | 1,356 | +1.8% | 165,600 | 268億5707万 | +5.85% |
| 07/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 275,359株（1.39%）-0.04% |
| 07/03 | （IR情報）11:00 セルソース「卵子凍結あんしんバンク」がユニ・チャームの福利厚生制度として導入 |
| 07/03 | 1,350 | 1,376 | 1,319 | 1,332 | -1.26% | 115,600 | 263億8172万 | +4.31% |
| 07/03 | （空売り報告）Nomura International plc 156,698株（0.79%）-0.08% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 283,659株（1.43%）-0.16% |
| 07/02 | 1,358 | 1,372 | 1,315 | 1,349 | +0.15% | 73,100 | 267億1842万 | +5.72% |
| 07/01 | 1,342 | 1,373 | 1,336 | 1,347 | +0.22% | 66,100 | 266億7881万 | +5.56% |
| 06/28 | 1,336 | 1,374 | 1,336 | 1,344 | +0.67% | 63,000 | 266億1939万 | +5.25% |
| 06/27 | 1,365 | 1,366 | 1,335 | 1,335 | -2.91% | 85,700 | 264億4114万 | +4.62% |
| 06/27 | （空売り報告）Diversified Select Opportunities Capital Manag… 94,300株（0.47%）-0.07%義務消失 |
| 06/26 | 1,280 | 1,377 | 1,280 | 1,375 | +8.1% | 210,900 | 272億3338万 | +7.67% |
| 06/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 129,548株（0.65%）-0.1% |
| 06/25 | 1,216 | 1,278 | 1,214 | 1,272 | +4.69% | 87,600 | 251億9335万 | -0.24% |
| 06/25 | （空売り報告）Nomura International plc 173,457株（0.87%）-0.1% |
| 06/24 | 1,228 | 1,247 | 1,196 | 1,215 | -1.3% | 113,800 | 240億6441万 | -5% |
| 06/21 | 1,288 | 1,289 | 1,228 | 1,231 | -4.5% | 190,300 | 243億8130万 | -4.35% |
| 06/20 | 1,291 | 1,336 | 1,268 | 1,289 | -0.85% | 84,800 | 255億3006万 | -0.39% |
| 06/19 | 1,325 | 1,334 | 1,260 | 1,300 | -1.81% | 114,900 | 257億4793万 | +0.08% |
| 06/19 | （空売り報告）BNP Paribas Financial Markets SNC formerly kno… 99,700株（0.5%）新規 |
| 06/18 | 1,345 | 1,357 | 1,301 | 1,324 | -1.56% | 199,800 | 262億2327万 | +1.53% |
| 06/17 | 1,230 | 1,345 | 1,230 | 1,345 | +10.16% | 345,600 | 266億3920万 | +2.59% |
| 06/17 | （空売り報告）Diversified Select Opportunities Capital Manag… 107,100株（0.54%）-0.13% |
| 06/17 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 149,649株（0.75%）-0.13% |
| 06/17 | （空売り報告）Nomura International plc 193,133株（0.97%）-0.22% |
| 06/14 | 1,139 | 1,247 | 1,129 | 1,221 | +1.83% | 433,100 | 241億8324万 | -7.15% |
| 06/14 | （空売り報告）Diversified Select Opportunities Capital Manag… 133,500株（0.67%）+0.12% |
| 06/14 | （空売り報告）Nomura International plc 235,868株（1.19%）-0.17% |
| 06/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 316,459株（1.59%）-0.06% |
| 06/13 | （IR情報）15:00 2024年10月期第2四半期決算説明資料 |
| 06/13 | （IR情報）15:00 2024年10月期第2四半期決算短信〔日本基準〕(非連結) |
| 06/13 | 1,158 | 1,205 | 1,141 | 1,199 | +3.63% | 173,100 | 237億4751万 | -9.37% |
| 06/13 | （空売り報告）Nomura International plc 269,568株（1.36%）-0.04% |
| 06/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 327,359株（1.65%）-0.14% |
| 06/12 | 1,171 | 1,193 | 1,157 | 1,157 | -4.3% | 258,300 | 229億1565万 | -13.27% |
| 06/12 | （空売り報告）Diversified Select Opportunities Capital Manag… 110,900株（0.55%）再IN |
| 06/12 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 174,949株（0.88%）-0.02% |
| 06/12 | （空売り報告）Nomura International plc 277,908株（1.4%）+0.07% |
| 06/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 356,259株（1.79%）+0.23% |
| 06/11 | 1,219 | 1,241 | 1,202 | 1,209 | -0.9% | 137,900 | 239億4557万 | -10.31% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 309,259株（1.56%）+0.13% |
| 06/10 | 1,225 | 1,225 | 1,196 | 1,220 | -0.25% | 130,800 | 241億6344万 | -10.36% |
| 06/10 | （空売り報告）Nomura International plc 264,179株（1.33%）+0.04% |
| 06/07 | 1,214 | 1,225 | 1,202 | 1,223 | -1.21% | 101,300 | 242億2286万 | -10.86% |
| 06/07 | （空売り報告）Nomura International plc 255,664株（1.29%）-0.01% |
| 06/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 284,359株（1.43%）+0.04% |
| 06/06 | 1,276 | 1,276 | 1,238 | 1,238 | -2.83% | 107,700 | 245億1995万 | -10.61% |
| 06/06 | （空売り報告）Nomura International plc 258,554株（1.3%）+0.01% |
| 06/05 | 1,292 | 1,309 | 1,265 | 1,274 | -2.45% | 69,300 | 252億3297万 | -8.87% |
| 06/05 | （空売り報告）Nomura International plc 255,750株（1.29%）-0.1% |
| 06/04 | 1,288 | 1,322 | 1,288 | 1,306 | +1.4% | 45,000 | 258億6676万 | -7.24% |
| 06/03 | 1,300 | 1,309 | 1,282 | 1,288 | +1.02% | 63,500 | 255億1025万 | -9.1% |
| 05/31 | 1,269 | 1,284 | 1,259 | 1,275 | +1.03% | 57,700 | 252億5277万 | -10.59% |
| 05/30 | 1,280 | 1,287 | 1,245 | 1,262 | -2.62% | 124,700 | 249億9529万 | -12.12% |
| 05/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 276,959株（1.39%）-0.03% |
| 05/29 | 1,353 | 1,353 | 1,294 | 1,296 | -4.85% | 122,600 | 256億6870万 | -10.37% |
| 05/29 | （空売り報告）Diversified Select Opportunities Capital Manag… 92,700株（0.46%）-0.05%義務消失 |
| 05/28 | 1,343 | 1,380 | 1,343 | 1,362 | +0.07% | 50,500 | 269億7590万 | -6.26% |
| 05/28 | （空売り報告）Nomura International plc 275,537株（1.39%）-0.01% |
| 05/27 | 1,330 | 1,363 | 1,330 | 1,361 | +2.33% | 50,600 | 269億5610万 | -6.78% |
| 05/24 | 1,324 | 1,363 | 1,315 | 1,330 | -1.34% | 48,100 | 263億4211万 | -9.15% |
| 05/24 | （空売り報告）Nomura International plc 277,357株（1.4%）+0.01% |
| 05/23 | 1,333 | 1,354 | 1,323 | 1,348 | +1.2% | 56,800 | 266億9862万 | -8.49% |
| 05/22 | 1,355 | 1,357 | 1,331 | 1,332 | -2.06% | 73,700 | 263億8172万 | -10.06% |
| 05/22 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 179,848株（0.9%）+0.07% |
| 05/21 | 1,405 | 1,405 | 1,351 | 1,360 | -4.16% | 116,500 | 269億3629万 | -8.48% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 282,659株（1.42%）+0.03% |
| 05/20 | 1,429 | 1,442 | 1,406 | 1,419 | -0.07% | 68,100 | 281億485万 | -4.77% |
| 05/20 | （空売り報告）Nomura International plc 276,455株（1.39%）-0.02% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 276,859株（1.39%）-0.01% |
| 05/17 | 1,399 | 1,421 | 1,382 | 1,420 | +1.14% | 74,700 | 281億2466万 | -4.83% |
| 05/17 | （空売り報告）Nomura International plc 279,349株（1.41%）+0.02% |
| 05/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 277,759株（1.4%）+0.01% |
| 05/16 | 1,436 | 1,436 | 1,402 | 1,404 | -1.96% | 55,400 | 278億776万 | -6.09% |
| 05/15 | 1,490 | 1,490 | 1,432 | 1,432 | -3.96% | 57,800 | 283億6233万 | -4.41% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 277,159株（1.39%）-0.09% |
| 05/14 | 1,444 | 1,491 | 1,444 | 1,491 | +3.76% | 52,600 | 295億3089万 | -0.53% |
| 05/14 | （空売り報告）Nomura International plc 277,002株（1.39%）-0.1% |
| 05/13 | 1,416 | 1,447 | 1,416 | 1,437 | +1.05% | 59,200 | 284億6136万 | -4.01% |
| 05/10 | 1,496 | 1,502 | 1,417 | 1,422 | -4.5% | 138,200 | 281億6427万 | -4.95% |
| 05/09 | 1,528 | 1,536 | 1,481 | 1,489 | -0.87% | 87,300 | 294億9128万 | -0.47% |
| 05/08 | 1,527 | 1,554 | 1,502 | 1,502 | -1.64% | 67,200 | 297億4876万 | +0.6% |
| 05/07 | 1,520 | 1,547 | 1,514 | 1,527 | +1.06% | 56,400 | 302億4391万 | +2.41% |
| 05/02 | 1,546 | 1,549 | 1,507 | 1,511 | -2.33% | 47,100 | 299億2701万 | +1.41% |
| 05/01 | 1,568 | 1,568 | 1,502 | 1,547 | -0.77% | 88,000 | 306億4003万 | +4.03% |
| 04/30 | 1,540 | 1,573 | 1,522 | 1,559 | +2.43% | 149,200 | 308億7770万 | +4.98% |
| 04/26 | 1,509 | 1,556 | 1,497 | 1,522 | +0.33% | 216,300 | 301億4488万 | +2.91% |
| 04/26 | （空売り報告）Integrated Core Strategies (Asia) Pte. Ltd. 164,748株（0.83%）+0.15% |
| 04/26 | （空売り報告）Nomura International plc 296,494株（1.49%）+0.11% |
| 04/23 | （空売り報告）Diversified Select Opportunities Capital Manag… 102,500株（0.51%）再IN |
