| 2026 |
| 06/03 | 3,275 | 3,370 | 3,265 | 3,355 | +3.07% | 44,500 | 466億3471万 | +0.87% |
| 06/02 | （IR情報）10:00 自己株式の取得状況に関するお知らせ |
| 06/02 | （自社株買い）取締役会(2026年5月15日)での決議状況(取得期間2026年5月18日～2026年7月31日) |
| 06/02 | 3,260 | 3,275 | 3,190 | 3,255 | -1.36% | 50,200 | 452億4471万 | -2.05% |
| 06/01 | （IR情報）17:50 2026年3月期決算説明会資料 |
| 06/01 | 3,320 | 3,400 | 3,270 | 3,300 | -0.6% | 52,300 | 458億7021万 | -0.75% |
| 05/29 | 3,330 | 3,375 | 3,310 | 3,320 | -0.45% | 30,100 | 461億4821万 | -0.18% |
| 05/28 | 3,240 | 3,335 | 3,230 | 3,335 | +1.06% | 57,500 | 463億5671万 | +0.27% |
| 05/27 | 3,300 | 3,320 | 3,245 | 3,300 | -0.15% | 44,500 | 458億7021万 | -0.72% |
| 05/26 | 3,305 | 3,330 | 3,275 | 3,305 | 0% | 47,600 | 459億3971万 | -0.57% |
| 05/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 125,343株（0.9%）+0.1% |
| 05/25 | 3,265 | 3,375 | 3,265 | 3,305 | +1.23% | 30,900 | 459億3971万 | -0.42% |
| 05/22 | 3,240 | 3,285 | 3,130 | 3,265 | +0.93% | 44,100 | 453億8371万 | -1.51% |
| 05/21 | 3,250 | 3,270 | 3,230 | 3,235 | 0% | 24,100 | 449億6671万 | -2.27% |
| 05/20 | （IR情報）11:00 ユシロ、ライオンハイジーンと共同開発で防カビ対策のソリューション製品を食品工場向け市場から事業展開を開始 |
| 05/20 | 3,230 | 3,235 | 3,175 | 3,235 | -0.31% | 52,300 | 449億6671万 | -2.06% |
| 05/19 | 3,325 | 3,340 | 3,115 | 3,245 | -2.41% | 156,500 | 451億571万 | -1.49% |
| 05/18 | 3,245 | 3,380 | 3,200 | 3,325 | +0.3% | 137,800 | 462億1771万 | +1.16% |
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 112,143株（0.8%）+0.01% |
| 05/15 | （IR情報）15:30 自己株式の取得に係る事項の決定に関するお知らせ |
| 05/15 | （IR情報）15:30 剰余金の配当(増配)に関するお知らせ |
| 05/15 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 3,450 | 3,470 | 3,270 | 3,315 | -1.92% | 117,800 | 460億7871万 | +1.22% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 110,643株（0.79%）-0.01% |
| 05/14 | 3,435 | 3,470 | 3,355 | 3,380 | -1.74% | 59,300 | 469億8221万 | +3.55% |
| 05/13 | 3,545 | 3,560 | 3,440 | 3,440 | +0.29% | 61,500 | 478億1622万 | +5.85% |
| 05/12 | （5%ルール）fundnote（5.56%） |
| 05/12 | 3,440 | 3,460 | 3,400 | 3,430 | +0.59% | 21,900 | 476億7722万 | +6.06% |
| 05/11 | 3,435 | 3,440 | 3,400 | 3,410 | -0.15% | 25,200 | 473億9922万 | +5.87% |
| 05/08 | 3,400 | 3,445 | 3,360 | 3,415 | -0.73% | 31,700 | 474億6872万 | +6.59% |
| 05/07 | 3,330 | 3,535 | 3,325 | 3,440 | +3.3% | 60,700 | 478億1622万 | +7.9% |
| 05/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 111,343株（0.8%）+0.08% |
| 05/01 | 3,310 | 3,335 | 3,270 | 3,330 | +0.6% | 57,000 | 462億8721万 | +5.05% |
| 04/30 | 3,290 | 3,335 | 3,290 | 3,310 | -1.05% | 19,100 | 460億921万 | +4.88% |
| 04/28 | 3,270 | 3,345 | 3,270 | 3,345 | +1.83% | 44,700 | 464億9571万 | +6.43% |
| 04/27 | 3,270 | 3,310 | 3,250 | 3,285 | +0.46% | 34,100 | 456億6171万 | +5.09% |
| 04/24 | 3,285 | 3,290 | 3,230 | 3,270 | -0.46% | 31,800 | 454億5321万 | +5.14% |
| 04/23 | 3,300 | 3,320 | 3,260 | 3,285 | -0.45% | 32,700 | 456億6171万 | +6.07% |
| 04/22 | 3,330 | 3,355 | 3,265 | 3,300 | -0.6% | 49,000 | 458億7021万 | +6.83% |
| 04/21 | 3,320 | 3,365 | 3,300 | 3,320 | -0.3% | 29,800 | 461億4821万 | +7.9% |
| 04/20 | 3,290 | 3,330 | 3,280 | 3,330 | +1.22% | 47,900 | 462億8721万 | +8.72% |
| 04/17 | 3,240 | 3,365 | 3,240 | 3,290 | +0.3% | 54,600 | 457億3121万 | +7.9% |
| 04/16 | 3,200 | 3,280 | 3,170 | 3,280 | +2.5% | 56,700 | 455億9221万 | +8% |
| 04/15 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 04/15 | 3,215 | 3,245 | 3,165 | 3,200 | +0.16% | 41,300 | 444億8020万 | +5.37% |
| 04/14 | 3,150 | 3,225 | 3,150 | 3,195 | +1.91% | 52,600 | 444億1070万 | +5.2% |
| 04/13 | 3,050 | 3,145 | 3,050 | 3,135 | +2.62% | 44,100 | 435億7670万 | +3.4% |
| 04/10 | 3,080 | 3,100 | 3,025 | 3,055 | +0.99% | 20,700 | 424億6469万 | +0.69% |
| 04/09 | 3,075 | 3,090 | 3,020 | 3,025 | -1.63% | 30,900 | 420億4769万 | -0.53% |
| 04/08 | 3,095 | 3,100 | 3,045 | 3,075 | +1.65% | 30,200 | 427億4269万 | +1.08% |
| 04/07 | 3,020 | 3,065 | 2,992 | 3,025 | +0.17% | 20,100 | 420億4769万 | -0.72% |
| 04/06 | 3,025 | 3,070 | 3,020 | 3,020 | -0.82% | 19,400 | 419億7819万 | -1.24% |
| 04/03 | 3,025 | 3,080 | 3,020 | 3,045 | +0.5% | 11,000 | 423億2569万 | -0.68% |
| 04/02 | 3,100 | 3,155 | 3,025 | 3,030 | -2.26% | 22,200 | 421億1719万 | -1.37% |
| 04/01 | （IR情報）10:30 ＩＲ室設置に関するお知らせ |
| 04/01 | 3,060 | 3,100 | 3,010 | 3,100 | +3.16% | 27,000 | 430億9020万 | +0.71% |
| 03/31 | 2,974 | 3,080 | 2,930 | 3,005 | +0.23% | 44,100 | 417億6969万 | -2.44% |
| 03/30 | 2,842 | 3,070 | 2,804 | 2,998 | 0% | 88,500 | 416億7239万 | -2.76% |
| 03/27 | 2,957 | 3,005 | 2,950 | 2,998 | +0.84% | 30,600 | 416億7239万 | -2.91% |
| 03/26 | 3,000 | 3,000 | 2,959 | 2,973 | -0.23% | 30,500 | 413億2489万 | -3.85% |
| 03/25 | 2,995 | 3,010 | 2,978 | 2,980 | +1.78% | 21,800 | 414億2219万 | -3.75% |
| 03/24 | 2,930 | 2,970 | 2,905 | 2,928 | +1.67% | 15,700 | 406億9939万 | -5.52% |
| 03/23 | 2,900 | 2,924 | 2,838 | 2,880 | -2.57% | 62,600 | 400億3218万 | -7.22% |
| 03/19 | 3,035 | 3,035 | 2,956 | 2,956 | -4.03% | 45,300 | 410億8859万 | -5.07% |
| 03/18 | 3,035 | 3,080 | 3,020 | 3,080 | +2.94% | 19,000 | 428億1220万 | -1.28% |
| 03/17 | 2,992 | 3,015 | 2,963 | 2,992 | +0.4% | 28,400 | 415億8899万 | -4.16% |
| 03/16 | 2,977 | 3,035 | 2,951 | 2,980 | -0.1% | 43,000 | 414億2219万 | -4.58% |
| 03/13 | 2,950 | 3,005 | 2,940 | 2,983 | -0.4% | 49,800 | 414億6389万 | -4.51% |
| 03/12 | 3,220 | 3,260 | 2,966 | 2,995 | -8.27% | 188,900 | 416億3069万 | -4.19% |
| 03/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 101,343株（0.72%）+0.03% |
| 03/11 | 3,250 | 3,295 | 3,240 | 3,265 | +1.71% | 23,000 | 453億8371万 | +4.45% |
| 03/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 97,028株（0.69%）-0.01% |
| 03/10 | 3,175 | 3,250 | 3,165 | 3,210 | +5.07% | 39,700 | 446億1920万 | +3.02% |
| 03/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 97,428株（0.7%）+0.1% |
| 03/09 | 3,025 | 3,100 | 3,005 | 3,055 | -4.23% | 54,100 | 424億6469万 | -1.74% |
| 03/06 | 3,230 | 3,235 | 3,160 | 3,190 | -1.39% | 24,800 | 443億4120万 | +2.67% |
| 03/05 | 3,150 | 3,260 | 3,130 | 3,235 | +6.07% | 40,700 | 449億6671万 | +4.32% |
| 03/04 | 3,100 | 3,150 | 3,010 | 3,050 | -4.69% | 89,100 | 423億9519万 | -1.42% |
| 03/03 | 3,295 | 3,295 | 3,180 | 3,200 | -3.03% | 59,700 | 444億8020万 | +3.39% |
| 03/02 | 3,155 | 3,320 | 3,150 | 3,300 | +2.48% | 60,800 | 458億7021万 | +6.69% |
| 02/27 | 3,210 | 3,235 | 3,200 | 3,220 | +0.47% | 25,600 | 447億5820万 | +4.27% |
| 02/26 | 3,160 | 3,235 | 3,155 | 3,205 | +1.26% | 52,300 | 445億4970万 | +3.96% |
| 02/25 | 3,150 | 3,170 | 3,105 | 3,165 | +0.48% | 43,600 | 439億9370万 | +2.83% |
| 02/24 | 3,125 | 3,150 | 3,100 | 3,150 | +1.78% | 28,400 | 437億8520万 | +2.51% |
| 02/20 | 3,080 | 3,130 | 3,050 | 3,095 | -0.48% | 39,700 | 430億2070万 | +0.72% |
| 02/19 | 3,140 | 3,140 | 3,100 | 3,110 | -0.16% | 24,700 | 432億2920万 | +0.91% |
| 02/18 | 3,090 | 3,140 | 3,080 | 3,115 | +1.63% | 34,600 | 432億9870万 | +1.17% |
| 02/17 | （5%ルール）三菱UFJ信託銀行（1.22%）三菱UFJモルガン・スタンレー証券（0.04%）三菱UFJアセットマネジメント（0.5%）三菱UFJ銀行（2.27%） |
| 02/17 | 3,055 | 3,080 | 3,040 | 3,065 | +0.33% | 20,600 | 426億369万 | -0.26% |
| 02/16 | 3,050 | 3,065 | 2,999 | 3,055 | -0.16% | 32,500 | 424億6469万 | -0.36% |
| 02/13 | 3,070 | 3,110 | 3,015 | 3,060 | -1.77% | 38,600 | 425億3419万 | +0.07% |
| 02/12 | 3,110 | 3,140 | 3,100 | 3,115 | +0.16% | 31,600 | 432億9870万 | +2.1% |
| 02/10 | 3,100 | 3,130 | 3,065 | 3,110 | -0.32% | 38,500 | 432億2920万 | +2.3% |
| 02/09 | 3,050 | 3,120 | 3,015 | 3,120 | +3.48% | 55,100 | 433億6820万 | +3.04% |
| 02/06 | （IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/06 | 3,030 | 3,030 | 2,988 | 3,015 | -0.33% | 31,400 | 419億869万 | -0.03% |
| 02/05 | 3,025 | 3,060 | 3,015 | 3,025 | 0% | 27,900 | 420億4769万 | +0.57% |
| 02/04 | 3,005 | 3,050 | 3,005 | 3,025 | +0.67% | 19,800 | 420億4769万 | +0.9% |
| 02/03 | 3,040 | 3,050 | 3,005 | 3,005 | +0.23% | 31,000 | 417億6969万 | +0.6% |
| 02/02 | 3,030 | 3,070 | 2,988 | 2,998 | -1.06% | 31,000 | 416億7239万 | +0.67% |
| 01/30 | 3,005 | 3,045 | 3,000 | 3,030 | +0.66% | 16,800 | 421億1719万 | +2.05% |
| 01/29 | 3,020 | 3,035 | 2,982 | 3,010 | -1.15% | 33,700 | 418億3919万 | +1.76% |
| 01/28 | （IR情報）11:05 高純度シクロデキストリン誘導体の大量合成に成功 |
| 01/28 | 3,050 | 3,105 | 3,035 | 3,045 | -0.65% | 35,600 | 423億2569万 | +3.33% |
| 01/27 | 3,055 | 3,140 | 3,055 | 3,065 | 0% | 33,900 | 426億369万 | +4.43% |
| 01/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 84,028株（0.6%）+0.09% |
| 01/26 | 3,100 | 3,100 | 3,055 | 3,065 | -2.7% | 32,000 | 426億369万 | +4.86% |
| 01/23 | 3,175 | 3,175 | 3,125 | 3,150 | -0.79% | 20,800 | 437億8520万 | +8.21% |
| 01/22 | 3,135 | 3,195 | 3,105 | 3,175 | +2.58% | 68,900 | 441億3270万 | +9.67% |
| 01/21 | 3,005 | 3,135 | 3,005 | 3,095 | +0.65% | 28,600 | 430億2070万 | +7.54% |
| 01/20 | 3,070 | 3,110 | 3,000 | 3,075 | +0.65% | 52,400 | 427億4269万 | +7.37% |
| 01/19 | 3,130 | 3,160 | 3,050 | 3,055 | -2.71% | 52,400 | 424億6469万 | +7.12% |
| 01/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 71,228株（0.51%）新規 |
| 01/16 | 3,330 | 3,330 | 3,140 | 3,140 | -5.56% | 83,200 | 436億4620万 | +10.56% |
| 01/15 | 3,585 | 3,585 | 3,315 | 3,325 | +9.92% | 171,800 | 462億1771万 | +17.7% |
| 01/14 | 2,975 | 3,025 | 2,954 | 3,025 | +1.65% | 26,600 | 420億4769万 | +8% |
| 01/13 | 2,997 | 2,998 | 2,889 | 2,976 | +3.05% | 59,200 | 413億6659万 | +6.67% |
| 01/09 | 2,882 | 2,914 | 2,879 | 2,888 | +0.77% | 17,300 | 401億4338万 | +4% |
| 01/08 | 2,842 | 2,896 | 2,842 | 2,866 | -0.38% | 22,300 | 398億3758万 | +3.62% |
| 01/07 | 2,833 | 2,896 | 2,822 | 2,877 | +1.2% | 25,900 | 399億9048万 | +4.47% |
| 01/06 | 2,842 | 2,870 | 2,832 | 2,843 | +0.96% | 21,700 | 395億1788万 | +4.06% |
| 01/05 | 2,805 | 2,830 | 2,778 | 2,816 | +0.39% | 42,700 | 391億4258万 | +3.95% |
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。
