| 2026 |
| 03/06 | 1,530 | 1,550 | 1,530 | 1,530 | 0% | 2,700 | 55億5859万 | +4.72% |
| 03/05 | 1,500 | 1,540 | 1,500 | 1,530 | +5.08% | 2,300 | 55億5859万 | +5.15% |
| 03/04 | 1,541 | 1,590 | 1,450 | 1,456 | -7.73% | 9,400 | 52億8974万 | +0.41% |
| 03/03 | 1,569 | 1,579 | 1,559 | 1,578 | +2.67% | 3,100 | 57億3298万 | +8.98% |
| 03/02 | 1,511 | 1,559 | 1,501 | 1,537 | -0.07% | 1,700 | 55億8402万 | +6.66% |
| 02/27 | 1,505 | 1,538 | 1,500 | 1,538 | +1.18% | 4,700 | 55億8765万 | +7.1% |
| 02/26 | 1,532 | 1,551 | 1,498 | 1,520 | -0.78% | 3,100 | 55億2226万 | +6.37% |
| 02/25 | 1,464 | 1,538 | 1,464 | 1,532 | +1.93% | 4,000 | 55億6586万 | +7.58% |
| 02/24 | 1,507 | 1,520 | 1,503 | 1,503 | -0.79% | 4,000 | 54億6050万 | +5.92% |
| 02/20 | 1,472 | 1,628 | 1,437 | 1,515 | +3.63% | 30,500 | 55億409万 | +6.99% |
| 02/19 | 1,478 | 1,544 | 1,462 | 1,462 | -1.55% | 3,200 | 53億1154万 | +3.61% |
| 02/18 | 1,481 | 1,516 | 1,449 | 1,485 | +0.34% | 3,600 | 53億9510万 | +5.54% |
| 02/17 | 1,400 | 1,480 | 1,400 | 1,480 | +5.64% | 2,800 | 53億7694万 | +5.49% |
| 02/16 | 1,430 | 1,463 | 1,401 | 1,401 | -0.71% | 7,700 | 50億8992万 | +0.07% |
| 02/13 | 1,431 | 1,451 | 1,379 | 1,411 | -5.37% | 18,100 | 51億2625万 | +0.86% |
| 02/12 | （IR情報）16:50 2026年9月期第1四半期決算補足説明資料 |
| 02/12 | （IR情報）15:30 2026年9月期第1四半期決算短信〔日本基準〕(連結) |
| 02/12 | 1,401 | 1,515 | 1,401 | 1,491 | +6.35% | 18,900 | 54億1690万 | +6.73% |
| 02/10 | 1,405 | 1,420 | 1,398 | 1,402 | +0.07% | 800 | 50億9356万 | +0.65% |
| 02/09 | 1,400 | 1,419 | 1,393 | 1,401 | +0.07% | 2,100 | 50億8992万 | +0.65% |
| 02/06 | 1,378 | 1,415 | 1,378 | 1,400 | +1.08% | 2,400 | 50億8629万 | +0.65% |
| 02/05 | 1,409 | 1,415 | 1,385 | 1,385 | -0.86% | 1,200 | 50億3179万 | -0.36% |
| 02/04 | 1,402 | 1,402 | 1,390 | 1,397 | -1.06% | 1,800 | 50億7539万 | +0.65% |
| 02/03 | 1,385 | 1,422 | 1,385 | 1,412 | +1.95% | 6,000 | 51億2989万 | +1.8% |
| 02/02 | 1,384 | 1,399 | 1,384 | 1,385 | +0.07% | 500 | 50億3179万 | -0.07% |
| 01/30 | 1,376 | 1,391 | 1,372 | 1,384 | -0.07% | 2,200 | 50億2816万 | -0.29% |
| 01/29 | 1,377 | 1,400 | 1,377 | 1,385 | +0.87% | 2,100 | 50億3179万 | -0.29% |
| 01/28 | 1,400 | 1,412 | 1,373 | 1,373 | -3.51% | 2,700 | 49億8820万 | -1.29% |
| 01/27 | 1,391 | 1,423 | 1,381 | 1,423 | +1.64% | 3,100 | 51億6985万 | +2.37% |
| 01/26 | 1,401 | 1,420 | 1,400 | 1,400 | -0.07% | 1,900 | 50億8629万 | +0.86% |
| 01/23 | 1,396 | 1,413 | 1,396 | 1,401 | -0.57% | 2,500 | 50億8992万 | +1.23% |
| 01/22 | 1,365 | 1,424 | 1,364 | 1,409 | +2.92% | 3,900 | 51億1899万 | +1.95% |
| 01/21 | 1,403 | 1,403 | 1,369 | 1,369 | -1.44% | 1,600 | 49億7312万 | -0.94% |
| 01/20 | 1,403 | 1,403 | 1,365 | 1,389 | -1.77% | 10,000 | 50億4577万 | 0% |
| 01/19 | 1,427 | 1,450 | 1,385 | 1,414 | -0.91% | 5,600 | 51億3659万 | +0.86% |
| 01/16 | 1,400 | 1,454 | 1,386 | 1,427 | +2.81% | 23,500 | 51億8381万 | +0.85% |
| 01/15 | 1,364 | 1,400 | 1,361 | 1,388 | +1.61% | 13,000 | 50億4214万 | -2.8% |
| 01/14 | 1,400 | 1,415 | 1,366 | 1,366 | -1.44% | 20,700 | 49億6222万 | -5.27% |
| 01/13 | 1,410 | 1,410 | 1,365 | 1,386 | -1.7% | 6,500 | 50億3487万 | -4.87% |
| 01/09 | 1,349 | 1,415 | 1,349 | 1,410 | +3.91% | 14,300 | 51億2206万 | -4.08% |
| 01/08 | 1,369 | 1,376 | 1,354 | 1,357 | -1.31% | 10,000 | 49億2953万 | -8.43% |
| 01/07 | 1,376 | 1,385 | 1,366 | 1,375 | -1.01% | 3,400 | 49億9491万 | -8.15% |
| 01/06 | 1,369 | 1,406 | 1,369 | 1,389 | +0.51% | 1,900 | 50億4577万 | -8.07% |
| 01/05 | 1,377 | 1,382 | 1,371 | 1,382 | +0.36% | 1,800 | 50億2034万 | -9.38% |
| 2025 |
| 12/30 | 1,355 | 1,393 | 1,341 | 1,377 | +0.88% | 4,500 | 50億218万 | -10.58% |
| 12/29 | 1,340 | 1,384 | 1,340 | 1,365 | +1.87% | 21,100 | 49億5859万 | -12.22% |
| 12/26 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 12/26 | （IR情報）15:30 支配株主等に関する事項について |
| 12/26 | 1,371 | 1,391 | 1,339 | 1,340 | -1.98% | 40,900 | 48億6777万 | -14.7% |
| 12/25 | （5%ルール）相川佳之（0%）SBCメディカルグループ（52.81%） |
| 12/25 | 1,391 | 1,418 | 1,366 | 1,367 | -2.36% | 19,400 | 49億6585万 | -13.97% |
| 12/24 | 1,427 | 1,427 | 1,400 | 1,400 | -1.89% | 3,300 | 50億8573万 | -12.77% |
| 12/23 | （IR情報）16:00 セルプロジャパン、お買い物チャンネルQVCにおいて『メディカセル HAステムセラム』が大好評につき、５回連続の完売達成！ |
| 12/23 | 1,430 | 1,450 | 1,402 | 1,427 | +1.28% | 9,800 | 51億8381万 | -11.8% |
| 12/22 | （IR情報）16:00 セルプロジャパン、血液由来加工サービス「PDF-FD」に関わる新しい技術の特許出願完了のお知らせ |
| 12/22 | 1,415 | 1,448 | 1,401 | 1,409 | -2.42% | 7,200 | 51億1842万 | -13.61% |
| 12/19 | （5%ルール）相川佳之（27.25%）SBCメディカルグループ（25.56%） |
| 12/19 | （5%ルール）M&M（5.5%）井上裕基（9.52%） |
| 12/19 | 1,345 | 1,445 | 1,344 | 1,444 | +7.28% | 43,400 | 52億4557万 | -12.22% |
| 12/18 | （IR情報）16:00 セルプロジャパン、株式会社SMCとベトナム市場向け再生医療領域の事業展開に向けたパートナーシップ契約を締結 |
| 12/18 | （IR情報）15:30 定時株主総会議案の一部撤回に関するお知らせ |
| 12/18 | 1,370 | 1,370 | 1,341 | 1,346 | -0.66% | 3,700 | 48億8957万 | -18.23% |
| 12/17 | （IR情報）16:00 弊社代表取締役社長 佐俣文平 お買い物チャンネルQVCの生出演決定！ |
| 12/17 | 1,325 | 1,479 | 1,325 | 1,355 | +3.04% | 55,200 | 49億2226万 | -18.03% |
| 12/16 | 1,339 | 1,347 | 1,292 | 1,315 | -2.81% | 17,700 | 47億7695万 | -20.64% |
| 12/15 | 1,407 | 1,407 | 1,352 | 1,353 | -2.87% | 22,500 | 49億1499万 | -18.59% |
| 12/13 | （IR情報）10:30 SBCメディカルグループ株式会社による当社株式に対する公開買付けの結果並びに親会社、その他の関係会社、筆頭株主及び主要株主の異動のお知らせ |
| 12/12 | 1,528 | 1,598 | 1,365 | 1,393 | -9.78% | 53,200 | 50億6030万 | -16.29% |
| 12/11 | 1,703 | 1,703 | 1,541 | 1,544 | -10.75% | 13,900 | 56億883万 | -7.04% |
| 12/10 | 1,742 | 1,757 | 1,723 | 1,730 | -0.69% | 53,600 | 62億8451万 | +4.66% |
| 12/09 | 1,737 | 1,742 | 1,732 | 1,742 | +0.06% | 14,900 | 63億2810万 | +6.41% |
| 12/08 | 1,745 | 1,745 | 1,731 | 1,741 | +0.29% | 38,500 | 63億2447万 | +7.27% |
| 12/05 | 1,743 | 1,743 | 1,725 | 1,736 | -0.46% | 17,900 | 63億631万 | +7.76% |
| 12/04 | 1,712 | 1,744 | 1,712 | 1,744 | +1.93% | 22,700 | 63億3537万 | +9.14% |
| 12/03 | 1,715 | 1,719 | 1,711 | 1,711 | -0.18% | 11,200 | 62億1549万 | +7.81% |
| 12/02 | 1,728 | 1,728 | 1,711 | 1,714 | -0.81% | 17,900 | 62億2639万 | +8.89% |
| 12/01 | 1,728 | 1,740 | 1,728 | 1,728 | +0.17% | 16,800 | 62億7725万 | +10.7% |
| 11/28 | 1,740 | 1,740 | 1,722 | 1,725 | -0.92% | 34,200 | 62億6635万 | +11.43% |
| 11/27 | 1,745 | 1,751 | 1,740 | 1,741 | -0.57% | 22,600 | 63億2447万 | +13.42% |
| 11/26 | 1,750 | 1,760 | 1,741 | 1,751 | +0.46% | 24,200 | 63億6080万 | +15.12% |
| 11/25 | 1,765 | 1,773 | 1,743 | 1,743 | -1.69% | 57,100 | 63億3174万 | +15.66% |
| 11/21 | 1,787 | 1,787 | 1,743 | 1,773 | -0.78% | 28,400 | 64億4072万 | +18.83% |
| 11/20 | （5%ルール）SBCメディカルグループ（9.76%）相川佳之（27.32%） |
| 11/20 | 1,780 | 1,790 | 1,775 | 1,787 | +0.96% | 24,100 | 64億7370万 | +20.91% |
| 11/19 | 1,731 | 1,850 | 1,731 | 1,770 | +2.25% | 80,200 | 64億1212万 | +20.98% |
| 11/18 | 1,730 | 1,743 | 1,720 | 1,731 | -0.8% | 32,000 | 62億7083万 | +19.46% |
| 11/17 | 1,755 | 1,766 | 1,659 | 1,745 | -1.19% | 131,600 | 63億2155万 | +21.35% |
| 11/14 | 1,766 | 1,766 | 1,766 | 1,766 | +20.46% | 31,500 | 63億9763万 | +23.76% |
| 11/13 | （IR情報）17:30 その他の関係会社であるSBCメディカルグループ株式会社による当社株式に対する公開買付けに関する意見表明のお知らせ |
| 11/13 | （IR情報）17:30 株式の売出しに関するお知らせ |
| 11/13 | （IR情報）17:30 SBCメディカルグループ株式会社による株式会社Waqoo(証券コード:4937)の株式に対する公開買付けの開始に関するお知らせ |
| 11/13 | （IR情報）17:30 2025年9月期決算短信〔日本基準〕(連結) |
| 11/13 | 1,520 | 1,520 | 1,466 | 1,466 | -3.62% | 20,700 | 53億1083万 | +3.68% |
| 11/12 | 1,436 | 1,521 | 1,435 | 1,521 | +5.26% | 39,600 | 55億1007万 | +7.57% |
| 11/11 | 1,438 | 1,450 | 1,428 | 1,445 | -0.21% | 10,100 | 52億3475万 | +2.41% |
| 11/10 | 1,460 | 1,460 | 1,395 | 1,448 | +3.43% | 26,900 | 52億4562万 | +2.77% |
| 11/07 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 11/07 | 1,316 | 1,400 | 1,316 | 1,400 | +5.9% | 24,500 | 50億7173万 | -0.57% |
| 11/06 | 1,340 | 1,340 | 1,319 | 1,322 | -0.9% | 1,700 | 47億8916万 | -5.57% |
| 11/05 | 1,334 | 1,354 | 1,319 | 1,334 | -0.74% | 3,200 | 48億3263万 | -4.92% |
| 11/04 | 1,396 | 1,396 | 1,342 | 1,344 | -3.79% | 8,600 | 48億6886万 | -4.41% |
| 10/31 | 1,416 | 1,416 | 1,397 | 1,397 | -1.76% | 7,900 | 50億6086万 | -0.78% |
| 10/30 | 1,422 | 1,447 | 1,397 | 1,422 | -0.84% | 19,500 | 51億5143万 | +0.99% |
| 10/29 | 1,440 | 1,445 | 1,420 | 1,434 | -1.1% | 16,200 | 51億9490万 | +2.14% |
| 10/28 | 1,384 | 1,459 | 1,384 | 1,450 | +4.84% | 31,100 | 52億5286万 | +3.94% |
| 10/27 | 1,402 | 1,402 | 1,376 | 1,383 | -1.91% | 13,400 | 50億1014万 | +0.07% |
| 10/24 | 1,390 | 1,410 | 1,358 | 1,410 | +0.86% | 22,400 | 51億796万 | +2.77% |
| 10/23 | 1,374 | 1,399 | 1,365 | 1,398 | -0.21% | 11,300 | 50億6448万 | +2.64% |
| 10/22 | 1,376 | 1,415 | 1,376 | 1,401 | +0.94% | 12,100 | 50億7535万 | +3.62% |
| 10/21 | 1,383 | 1,444 | 1,383 | 1,388 | +0.14% | 27,100 | 50億2729万 | +3.58% |
| 10/20 | 1,345 | 1,413 | 1,345 | 1,386 | +0.8% | 10,100 | 50億2004万 | +4.13% |
| 10/17 | 1,403 | 1,416 | 1,375 | 1,375 | -2.96% | 12,100 | 49億8020万 | +3.85% |
| 10/16 | 1,434 | 1,472 | 1,413 | 1,417 | -0.07% | 7,200 | 51億3232万 | +7.59% |
| 10/15 | （自社株買い）取締役会(2025年3月7日)での決議状況(取得期間2025年3月10日～2025年9月30日) |
| 10/15 | 1,414 | 1,438 | 1,414 | 1,418 | -0.21% | 5,600 | 51億3595万 | +8.33% |
| 10/14 | 1,463 | 1,463 | 1,411 | 1,421 | -3% | 16,000 | 51億4681万 | +9.14% |
| 10/10 | 1,470 | 1,474 | 1,454 | 1,465 | -0.68% | 7,300 | 53億618万 | +13.3% |
| 10/09 | 1,403 | 1,475 | 1,392 | 1,475 | +2.93% | 21,500 | 53億4240万 | +15.14% |
| 10/08 | 1,444 | 1,493 | 1,427 | 1,433 | -2.05% | 25,900 | 51億9028万 | +12.83% |
| 10/07 | 1,425 | 1,478 | 1,425 | 1,463 | +1.04% | 26,100 | 52億9893万 | +16.11% |
| 10/01 | （IR情報）11:00 セルプロジャパン、お買い物チャンネルQVCにおいて３連続の完売を達成！ |
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。
