| 2026 |
| 07/14 | 1,841 | 1,861 | 1,840 | 1,846 | +0.33% | 42,600 | 293億6825万 | +2.44% |
| 07/13 | 1,848 | 1,869 | 1,840 | 1,840 | -0.43% | 40,800 | 292億7279万 | +2.22% |
| 07/10 | 1,822 | 1,853 | 1,822 | 1,848 | +1.43% | 46,400 | 294億7万 | +2.84% |
| 07/10 | （空売り報告）Barclays Capital Securities Ltd 76,247株（0.47%）-0.04%義務消失 |
| 07/09 | 1,816 | 1,826 | 1,806 | 1,822 | +0.28% | 35,800 | 289億8643万 | +1.56% |
| 07/08 | 1,830 | 1,834 | 1,813 | 1,817 | -0.38% | 48,900 | 289億688万 | +1.45% |
| 07/07 | 1,831 | 1,845 | 1,820 | 1,824 | +0.27% | 43,200 | 290億1825万 | +2.01% |
| 07/06 | 1,815 | 1,832 | 1,815 | 1,819 | +0.39% | 31,000 | 289億3870万 | +1.9% |
| 07/03 | 1,812 | 1,827 | 1,811 | 1,812 | -0.06% | 30,200 | 288億2734万 | +1.74% |
| 07/02 | 1,803 | 1,827 | 1,803 | 1,813 | +0.44% | 37,600 | 288億4325万 | +1.85% |
| 07/01 | 1,806 | 1,819 | 1,802 | 1,805 | +0.5% | 27,000 | 287億1597万 | +1.52% |
| 06/30 | 1,803 | 1,807 | 1,788 | 1,796 | -0.5% | 31,800 | 285億7279万 | +1.07% |
| 06/29 | 1,807 | 1,814 | 1,798 | 1,805 | +0.45% | 37,300 | 287億1597万 | +1.69% |
| 06/26 | 1,798 | 1,807 | 1,789 | 1,797 | +0.62% | 29,100 | 285億8870万 | +1.3% |
| 06/25 | 1,800 | 1,800 | 1,785 | 1,786 | +0.22% | 29,100 | 284億1370万 | +0.79% |
| 06/24 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 06/24 | 1,776 | 1,795 | 1,775 | 1,782 | 0% | 31,600 | 283億5006万 | +0.62% |
| 06/23 | 1,790 | 1,796 | 1,776 | 1,782 | -0.45% | 31,700 | 283億5006万 | +0.73% |
| 06/22 | 1,799 | 1,805 | 1,783 | 1,790 | -0.5% | 30,300 | 284億7734万 | +1.19% |
| 06/22 | （空売り報告）Barclays Capital Securities Ltd 82,250株（0.51%）再IN |
| 06/19 | （IR情報）16:00 インドネシア事業体制整備に伴う連結子会社間の事業譲渡、解散および清算に関するお知らせ |
| 06/19 | 1,783 | 1,800 | 1,783 | 1,799 | +0.9% | 25,700 | 286億2052万 | +1.75% |
| 06/18 | 1,789 | 1,793 | 1,771 | 1,783 | +0.17% | 31,200 | 283億6597万 | +0.91% |
| 06/17 | 1,772 | 1,797 | 1,772 | 1,780 | +0.11% | 29,000 | 283億1825万 | +0.68% |
| 06/16 | 1,800 | 1,800 | 1,771 | 1,778 | -1.33% | 42,200 | 282億8643万 | +0.45% |
| 06/15 | 1,807 | 1,819 | 1,801 | 1,802 | +0.5% | 24,400 | 286億6825万 | +1.75% |
| 06/12 | 1,781 | 1,807 | 1,780 | 1,793 | +1.47% | 46,600 | 285億2507万 | +1.3% |
| 06/11 | 1,770 | 1,770 | 1,740 | 1,767 | -0.17% | 38,400 | 281億1143万 | -0.17% |
| 06/10 | 1,780 | 1,789 | 1,756 | 1,770 | -0.51% | 53,500 | 281億5916万 | -0.06% |
| 06/09 | 1,780 | 1,800 | 1,769 | 1,779 | +0.51% | 27,500 | 283億234万 | +0.4% |
| 06/08 | 1,758 | 1,778 | 1,750 | 1,770 | -0.45% | 50,000 | 281億5916万 | -0.06% |
| 06/05 | 1,758 | 1,783 | 1,755 | 1,778 | +1.48% | 36,300 | 282億8643万 | +0.4% |
| 06/04 | 1,742 | 1,761 | 1,730 | 1,752 | +0.34% | 28,300 | 278億7279万 | -1.07% |
| 06/03 | 1,731 | 1,754 | 1,726 | 1,746 | +0.87% | 40,900 | 277億7734万 | -1.47% |
| 06/02 | 1,759 | 1,763 | 1,712 | 1,731 | -0.4% | 80,300 | 275億3870万 | -2.37% |
| 06/01 | 1,767 | 1,767 | 1,738 | 1,738 | -2.36% | 51,200 | 276億5006万 | -2.08% |
| 05/29 | 1,760 | 1,790 | 1,760 | 1,780 | +0.56% | 35,500 | 283億1825万 | +0.11% |
| 05/28 | 1,753 | 1,779 | 1,744 | 1,770 | 0% | 47,900 | 281億5916万 | -0.56% |
| 05/27 | 1,767 | 1,773 | 1,753 | 1,770 | +0.63% | 25,800 | 281億5916万 | -0.67% |
| 05/26 | 1,762 | 1,764 | 1,744 | 1,759 | -0.34% | 29,600 | 279億8415万 | -1.4% |
| 05/25 | 1,755 | 1,773 | 1,754 | 1,765 | +0.91% | 33,700 | 280億7961万 | -1.23% |
| 05/22 | 1,760 | 1,766 | 1,740 | 1,749 | -0.57% | 35,400 | 278億2506万 | -2.29% |
| 05/21 | 1,756 | 1,771 | 1,756 | 1,759 | +0.92% | 37,800 | 279億8415万 | -1.9% |
| 05/20 | 1,759 | 1,762 | 1,730 | 1,743 | -1.08% | 58,800 | 277億2961万 | -2.95% |
| 05/19 | （IR情報）15:30 ライフサイエンス領域の新製品開発で再生医療市場の発展へ貢献 |
| 05/19 | 1,789 | 1,789 | 1,757 | 1,762 | -0.4% | 48,000 | 280億3188万 | -2.11% |
| 05/18 | 1,785 | 1,791 | 1,756 | 1,769 | -0.56% | 64,400 | 281億4325万 | -1.89% |
| 05/15 | （IR情報）16:00 当社株式等の大量買付行為等に関する対応策(買収への対応方針)の継続について |
| 05/15 | （IR情報）16:00 中期経営計画最終年度の業績目標取り下げに関するお知らせ |
| 05/15 | （IR情報）16:00 「剰余金の配当」及び「配当政策の基本方針の変更(配当性向の引き上げ)に関するお知らせ |
| 05/15 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | 1,815 | 1,819 | 1,757 | 1,779 | -1.98% | 65,600 | 283億234万 | -1.55% |
| 05/14 | （IR情報）16:00 特別損失の計上及び通期連結業績予想の修正に関するお知らせ |
| 05/14 | 1,821 | 1,830 | 1,806 | 1,815 | -0.33% | 27,500 | 288億7507万 | +0.33% |
| 05/13 | 1,809 | 1,824 | 1,799 | 1,821 | +1.39% | 30,500 | 289億7052万 | +0.61% |
| 05/12 | 1,803 | 1,820 | 1,793 | 1,796 | +0.17% | 26,700 | 285億7279万 | -0.72% |
| 05/11 | 1,788 | 1,807 | 1,787 | 1,793 | +0.56% | 29,000 | 285億2507万 | -0.94% |
| 05/08 | 1,803 | 1,804 | 1,772 | 1,783 | -1.11% | 28,100 | 283億6597万 | -1.49% |
| 05/07 | 1,799 | 1,805 | 1,782 | 1,803 | +1.12% | 52,900 | 286億8416万 | -0.39% |
| 05/01 | 1,776 | 1,784 | 1,756 | 1,783 | +1.08% | 38,200 | 283億6597万 | -1.65% |
| 04/30 | 1,780 | 1,780 | 1,758 | 1,764 | -0.73% | 45,200 | 280億6370万 | -2.81% |
| 04/28 | 1,781 | 1,783 | 1,771 | 1,777 | +0.28% | 35,100 | 282億7052万 | -2.31% |
| 04/27 | 1,764 | 1,784 | 1,764 | 1,772 | +0.06% | 58,100 | 281億9097万 | -2.69% |
| 04/24 | （IR情報）15:30 JAXA 宇宙戦略基金事業に採択 |
| 04/24 | 1,783 | 1,787 | 1,767 | 1,771 | +0.06% | 27,200 | 281億7506万 | -2.8% |
| 04/23 | 1,793 | 1,793 | 1,765 | 1,770 | -0.95% | 54,500 | 281億5916万 | -2.96% |
| 04/22 | 1,806 | 1,813 | 1,772 | 1,787 | -1.27% | 77,900 | 284億2961万 | -2.3% |
| 04/21 | 1,824 | 1,830 | 1,810 | 1,810 | -0.49% | 38,400 | 287億9552万 | -1.2% |
| 04/20 | 1,835 | 1,835 | 1,817 | 1,819 | -0.11% | 21,500 | 289億3870万 | -0.82% |
| 04/17 | 1,831 | 1,834 | 1,821 | 1,821 | -0.55% | 13,100 | 289億7052万 | -0.82% |
| 04/16 | 1,849 | 1,849 | 1,829 | 1,831 | 0% | 20,100 | 291億2961万 | -0.38% |
| 04/15 | 1,844 | 1,855 | 1,822 | 1,831 | +0.05% | 31,700 | 291億2961万 | -0.54% |
| 04/14 | 1,844 | 1,849 | 1,823 | 1,830 | -0.05% | 25,200 | 291億1370万 | -0.76% |
| 04/13 | 1,839 | 1,855 | 1,823 | 1,831 | -0.44% | 27,800 | 291億2961万 | -0.76% |
| 04/10 | 1,856 | 1,859 | 1,834 | 1,839 | +0.11% | 31,000 | 292億5689万 | -0.54% |
| 04/09 | 1,855 | 1,860 | 1,834 | 1,837 | -0.92% | 33,900 | 292億2507万 | -0.81% |
| 04/08 | 1,868 | 1,874 | 1,848 | 1,854 | +0.22% | 61,900 | 294億9552万 | 0% |
| 04/07 | 1,848 | 1,861 | 1,833 | 1,850 | +0.54% | 46,500 | 294億3189万 | -0.38% |
| 04/06 | 1,849 | 1,850 | 1,835 | 1,840 | +0.77% | 36,700 | 292億7279万 | -1.18% |
| 04/03 | 1,816 | 1,834 | 1,810 | 1,826 | +0.61% | 27,100 | 290億5007万 | -2.3% |
| 04/02 | 1,844 | 1,847 | 1,812 | 1,815 | -0.44% | 35,400 | 288億7507万 | -3.25% |
| 04/01 | 1,825 | 1,825 | 1,811 | 1,823 | +2.13% | 40,400 | 290億234万 | -3.24% |
| 03/31 | 1,792 | 1,813 | 1,770 | 1,785 | -0.45% | 46,500 | 283億9779万 | -5.66% |
| 03/30 | 1,780 | 1,793 | 1,764 | 1,793 | -3.65% | 110,300 | 285億2507万 | -5.68% |
| 03/27 | 1,841 | 1,868 | 1,834 | 1,861 | +1.09% | 60,600 | 296億689万 | -2.62% |
| 03/26 | 1,868 | 1,868 | 1,829 | 1,841 | -1.02% | 35,200 | 292億8870万 | -3.96% |
| 03/25 | 1,876 | 1,876 | 1,853 | 1,860 | +1.31% | 40,900 | 295億9098万 | -3.23% |
| 03/24 | 1,837 | 1,840 | 1,822 | 1,836 | +2.63% | 36,400 | 292億916万 | -4.72% |
| 03/23 | 1,815 | 1,815 | 1,778 | 1,789 | -2.29% | 92,700 | 284億6143万 | -7.59% |
| 03/19 | 1,871 | 1,871 | 1,831 | 1,831 | -3.02% | 56,700 | 291億2961万 | -6.05% |
| 03/18 | 1,883 | 1,890 | 1,875 | 1,888 | +1.29% | 36,400 | 300億3643万 | -3.67% |
| 03/17 | 1,876 | 1,877 | 1,857 | 1,864 | +0.38% | 24,400 | 296億5461万 | -5.24% |
| 03/16 | 1,855 | 1,862 | 1,839 | 1,857 | -0.16% | 47,900 | 295億4325万 | -5.97% |
| 03/13 | 1,855 | 1,884 | 1,850 | 1,860 | -0.75% | 56,500 | 295億9098万 | -6.2% |
| 03/12 | 1,911 | 1,911 | 1,871 | 1,874 | -1.94% | 39,500 | 298億1370万 | -5.88% |
| 03/11 | 1,921 | 1,934 | 1,911 | 1,911 | +0.31% | 28,000 | 304億234万 | -4.26% |
| 03/10 | 1,901 | 1,911 | 1,880 | 1,905 | +2.14% | 36,000 | 303億689万 | -4.7% |
| 03/09 | 1,850 | 1,871 | 1,829 | 1,865 | -2.51% | 111,600 | 296億7052万 | -6.89% |
| 03/06 | 1,910 | 1,920 | 1,892 | 1,913 | -0.78% | 33,300 | 304億3416万 | -4.73% |
| 03/05 | 1,918 | 1,953 | 1,915 | 1,928 | +2.99% | 64,900 | 306億7280万 | -4.13% |
| 03/04 | 1,918 | 1,918 | 1,850 | 1,872 | -3.36% | 130,400 | 297億8189万 | -7.1% |
| 03/03 | 1,983 | 1,988 | 1,937 | 1,937 | -2.47% | 100,100 | 308億1598万 | -4.11% |
| 03/02 | 1,988 | 1,999 | 1,960 | 1,986 | -1.44% | 67,000 | 315億9553万 | -1.88% |
| 02/27 | （IR情報）16:00 執行役員の人事異動及び取締役の職務変更に関するお知らせ |
| 02/27 | （IR情報）16:00 自己株式の消却完了に関するお知らせ |
| 02/27 | 1,995 | 2,015 | 1,989 | 2,015 | +1.15% | 72,600 | 354億8239万 | -0.59% |
| 02/26 | 2,018 | 2,028 | 1,991 | 1,992 | -1.29% | 69,200 | 350億7738万 | -1.73% |
| 02/25 | 2,040 | 2,040 | 2,017 | 2,018 | -0.35% | 28,400 | 355億3522万 | -0.49% |
| 02/24 | 2,007 | 2,035 | 1,988 | 2,025 | +1% | 57,600 | 356億5848万 | -0.2% |
| 02/20 | 2,019 | 2,029 | 2,000 | 2,005 | -1.52% | 49,000 | 353億630万 | -1.23% |
| 02/19 | 1,999 | 2,043 | 1,995 | 2,036 | +1.39% | 65,700 | 358億5218万 | +0.25% |
| 02/18 | 1,980 | 2,011 | 1,980 | 2,008 | +1.16% | 52,600 | 353億5913万 | -1.08% |
| 02/17 | 1,960 | 1,995 | 1,956 | 1,985 | +0.76% | 88,600 | 349億5412万 | -2.17% |
| 02/13 | （IR情報）16:00 自己株式の消却に関するお知らせ |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | （IR情報）16:00 通期連結業績予想の修正に関するお知らせ |
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。
