| 2026 |
| 07/13 | 1,102 | 1,103 | 1,102 | 1,102 | 0% | 14,300 | 236億1321万 | 0% |
| 07/10 | 1,101 | 1,104 | 1,101 | 1,102 | +0.09% | 9,300 | 236億1321万 | 0% |
| 07/09 | 1,101 | 1,102 | 1,101 | 1,101 | 0% | 5,600 | 235億9178万 | -0.18% |
| 07/08 | 1,101 | 1,102 | 1,101 | 1,101 | 0% | 8,900 | 235億9178万 | -0.18% |
| 07/07 | 1,101 | 1,102 | 1,101 | 1,101 | 0% | 3,200 | 235億9178万 | -0.18% |
| 07/06 | 1,101 | 1,103 | 1,101 | 1,101 | 0% | 13,300 | 235億9178万 | -0.27% |
| 07/03 | 1,100 | 1,101 | 1,100 | 1,101 | 0% | 19,400 | 235億9178万 | -0.27% |
| 07/02 | 1,100 | 1,101 | 1,100 | 1,101 | +0.09% | 22,100 | 235億9178万 | -0.27% |
| 07/01 | 1,100 | 1,100 | 1,099 | 1,100 | 0% | 45,900 | 235億7036万 | -0.36% |
| 06/30 | 1,099 | 1,101 | 1,099 | 1,100 | +0.09% | 27,700 | 235億7036万 | -0.45% |
| 06/29 | （5%ルール）オムロンヘルスケア（99.98%） |
| 06/29 | 1,098 | 1,100 | 1,098 | 1,099 | +0.09% | 22,500 | 235億4893万 | -0.54% |
| 06/26 | 1,103 | 1,103 | 1,098 | 1,098 | -0.45% | 12,000 | 235億2750万 | -0.63% |
| 06/25 | （IR情報）15:35 支配株主等に関する事項について |
| 06/25 | （IR情報）15:35 オムロンヘルスケア株式会社による当社株券等に係る株式等売渡請求を行うことの決定、当該株式等売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 06/25 | （IR情報）15:35 事業計画及び成長可能性に関する事項 |
| 06/25 | 1,103 | 1,104 | 1,103 | 1,103 | 0% | 4,500 | 236億3464万 | -0.27% |
| 06/24 | 1,103 | 1,104 | 1,103 | 1,103 | 0% | 2,200 | 236億3464万 | -0.27% |
| 06/23 | 1,103 | 1,104 | 1,100 | 1,103 | 0% | 37,000 | 236億3464万 | -0.27% |
| 06/22 | 1,103 | 1,105 | 1,103 | 1,103 | 0% | 3,500 | 236億3464万 | -0.27% |
| 06/19 | （5%ルール）オムロンヘルスケア（96.41%） |
| 06/19 | 1,103 | 1,105 | 1,103 | 1,103 | 0% | 14,700 | 236億3464万 | -0.36% |
| 06/18 | （5%ルール）後藤秀隆（0%）後藤匡啓（0%）ゴトウホールディング（0%）後藤倫啓（0%） |
| 06/18 | 1,103 | 1,105 | 1,102 | 1,103 | 0% | 55,300 | 236億3464万 | -0.36% |
| 06/17 | 1,102 | 1,107 | 1,102 | 1,103 | +0.18% | 61,500 | 236億3464万 | -0.36% |
| 06/16 | （IR情報）15:35 オムロンヘルスケア株式会社による当社株券等に対する公開買付けの結果並びに親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ |
| 06/16 | 1,100 | 1,101 | 1,100 | 1,101 | +0.09% | 25,100 | 235億9178万 | -0.54% |
| 06/15 | 1,101 | 1,102 | 1,100 | 1,100 | -0.09% | 26,800 | 235億7036万 | -0.63% |
| 06/12 | 1,108 | 1,108 | 1,100 | 1,101 | -0.72% | 34,300 | 235億9178万 | -0.54% |
| 06/11 | 1,108 | 1,110 | 1,108 | 1,109 | +0.09% | 64,400 | 237億6320万 | +0.18% |
| 06/10 | 1,109 | 1,109 | 1,108 | 1,108 | -0.09% | 115,200 | 237億4178万 | +0.09% |
| 06/09 | 1,109 | 1,109 | 1,108 | 1,109 | +0.09% | 22,900 | 237億6320万 | +0.27% |
| 06/08 | 1,109 | 1,109 | 1,108 | 1,108 | 0% | 52,000 | 237億4178万 | +0.18% |
| 06/05 | 1,109 | 1,110 | 1,108 | 1,108 | 0% | 105,100 | 237億4178万 | +0.27% |
| 06/04 | 1,109 | 1,109 | 1,108 | 1,108 | 0% | 144,500 | 237億4178万 | +0.27% |
| 06/03 | 1,109 | 1,109 | 1,108 | 1,108 | 0% | 28,100 | 237億4178万 | +0.27% |
| 06/02 | 1,109 | 1,109 | 1,108 | 1,108 | -0.09% | 20,500 | 237億4178万 | +0.36% |
| 06/01 | 1,109 | 1,109 | 1,108 | 1,109 | +0.09% | 31,900 | 237億6320万 | +0.45% |
| 05/29 | 1,108 | 1,109 | 1,108 | 1,108 | 0% | 19,000 | 237億4178万 | +0.45% |
| 05/28 | 1,108 | 1,109 | 1,108 | 1,108 | 0% | 18,100 | 237億4178万 | +0.45% |
| 05/27 | 1,108 | 1,109 | 1,108 | 1,108 | -0.09% | 25,500 | 237億4178万 | +0.54% |
| 05/26 | 1,109 | 1,110 | 1,108 | 1,109 | +0.09% | 161,800 | 237億6320万 | +0.64% |
| 05/25 | 1,109 | 1,109 | 1,108 | 1,108 | 0% | 36,000 | 237億4178万 | +0.64% |
| 05/22 | 1,109 | 1,109 | 1,108 | 1,108 | 0% | 53,500 | 237億4178万 | +0.64% |
| 05/21 | 1,109 | 1,109 | 1,108 | 1,108 | 0% | 81,600 | 237億4178万 | +0.64% |
| 05/20 | 1,107 | 1,110 | 1,107 | 1,108 | +0.09% | 572,400 | 237億4178万 | +0.73% |
| 05/19 | 1,108 | 1,108 | 1,107 | 1,107 | +0.09% | 204,700 | 237億2035万 | +0.64% |
| 05/18 | （IR情報）16:30 オムロンヘルスケア株式会社による当社株券等に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 05/18 | 1,103 | 1,106 | 1,103 | 1,106 | +0.09% | 46,500 | 236億9892万 | +0.64% |
| 05/15 | 1,104 | 1,105 | 1,102 | 1,105 | +0.18% | 70,300 | 236億7749万 | +0.55% |
| 05/14 | 1,103 | 1,104 | 1,103 | 1,103 | 0% | 26,800 | 236億3464万 | +0.36% |
| 05/13 | （IR情報）15:30 2026年3月期決算説明資料 |
| 05/13 | （IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 1,104 | 1,104 | 1,103 | 1,103 | 0% | 3,400 | 236億3464万 | +0.46% |
| 05/12 | 1,104 | 1,104 | 1,103 | 1,103 | 0% | 6,900 | 236億3464万 | +0.46% |
| 05/11 | 1,103 | 1,105 | 1,103 | 1,103 | 0% | 8,400 | 236億3464万 | +0.46% |
| 05/08 | 1,103 | 1,104 | 1,103 | 1,103 | +0.18% | 52,200 | 236億3464万 | +0.55% |
| 05/07 | 1,099 | 1,103 | 1,099 | 1,101 | +0.18% | 82,600 | 235億9178万 | +0.36% |
| 05/01 | 1,099 | 1,100 | 1,099 | 1,099 | +0.09% | 8,500 | 235億4893万 | +0.27% |
| 04/30 | 1,099 | 1,100 | 1,098 | 1,098 | 0% | 43,000 | 235億2750万 | +0.18% |
| 04/28 | 1,098 | 1,100 | 1,098 | 1,098 | 0% | 53,100 | 235億2750万 | +0.18% |
| 04/27 | （5%ルール）後藤秀隆（8.77%）ゴトウホールディング（9.33%）後藤匡啓（16.8%）後藤倫啓（16.8%） |
| 04/27 | 1,097 | 1,099 | 1,097 | 1,098 | +0.09% | 41,100 | 235億2750万 | +0.27% |
| 04/24 | （5%ルール）後藤匡啓（16.8%）ゴトウホールディング（9.33%）後藤倫啓（16.8%）後藤秀隆（8.77%） |
| 04/24 | 1,097 | 1,098 | 1,097 | 1,097 | 0% | 7,900 | 235億607万 | +0.18% |
| 04/23 | 1,097 | 1,098 | 1,097 | 1,097 | 0% | 16,200 | 235億607万 | +0.18% |
| 04/22 | 1,097 | 1,098 | 1,097 | 1,097 | 0% | 5,500 | 235億607万 | +0.27% |
| 04/21 | 1,098 | 1,098 | 1,097 | 1,097 | 0% | 6,400 | 235億607万 | +0.27% |
| 04/20 | 1,098 | 1,098 | 1,097 | 1,097 | 0% | 5,200 | 235億607万 | +0.27% |
| 04/17 | 1,097 | 1,098 | 1,097 | 1,097 | 0% | 9,600 | 235億607万 | +0.37% |
| 04/16 | 1,098 | 1,098 | 1,097 | 1,097 | -0.09% | 31,000 | 235億607万 | +0.37% |
| 04/15 | （IR情報）15:30 受取配当金に関する営業外収益の計上に関するお知らせ |
| 04/15 | 1,097 | 1,098 | 1,097 | 1,098 | +0.09% | 8,800 | 235億2750万 | +0.55% |
| 04/14 | 1,098 | 1,098 | 1,097 | 1,097 | 0% | 14,500 | 235億607万 | +0.46% |
| 04/13 | 1,098 | 1,098 | 1,097 | 1,097 | 0% | 57,300 | 235億607万 | +0.46% |
| 04/10 | 1,097 | 1,098 | 1,097 | 1,097 | -0.09% | 15,700 | 235億607万 | +0.55% |
| 04/09 | 1,097 | 1,098 | 1,097 | 1,098 | +0.09% | 27,300 | 235億2750万 | +0.64% |
| 04/08 | 1,098 | 1,098 | 1,096 | 1,097 | -0.09% | 112,000 | 235億607万 | +0.64% |
| 04/07 | 1,098 | 1,100 | 1,098 | 1,098 | 0% | 11,900 | 235億2750万 | +0.73% |
| 04/06 | 1,097 | 1,098 | 1,097 | 1,098 | +0.18% | 56,300 | 235億2750万 | +0.83% |
| 04/03 | 1,099 | 1,099 | 1,096 | 1,096 | 0% | 34,200 | 234億8464万 | +0.64% |
| 04/02 | 1,095 | 1,099 | 1,095 | 1,096 | +0.09% | 201,000 | 234億8464万 | +0.64% |
| 04/01 | 1,095 | 1,096 | 1,094 | 1,095 | +0.27% | 53,300 | 234億6322万 | +0.64% |
| 03/31 | 1,093 | 1,095 | 1,092 | 1,092 | +0.09% | 111,100 | 233億9893万 | +0.37% |
| 03/30 | 1,090 | 1,097 | 1,089 | 1,091 | +0.09% | 64,000 | 233億7751万 | +0.28% |
| 03/27 | 1,090 | 1,091 | 1,089 | 1,090 | +0.09% | 126,700 | 233億5608万 | +0.18% |
| 03/26 | 1,090 | 1,091 | 1,089 | 1,089 | 0% | 97,000 | 233億3465万 | +0.09% |
| 03/25 | 1,090 | 1,091 | 1,089 | 1,089 | -0.09% | 5,300 | 233億3465万 | +0.09% |
| 03/24 | 1,091 | 1,091 | 1,089 | 1,090 | +0.09% | 12,200 | 233億3602万 | +0.09% |
| 03/23 | 1,089 | 1,090 | 1,088 | 1,089 | 0% | 44,300 | 233億1461万 | 0% |
| 03/19 | 1,089 | 1,090 | 1,089 | 1,089 | 0% | 49,500 | 233億1461万 | 0% |
| 03/18 | 1,088 | 1,090 | 1,088 | 1,089 | +0.09% | 13,600 | 233億1461万 | 0% |
| 03/17 | 1,090 | 1,091 | 1,088 | 1,088 | -0.09% | 26,200 | 232億9320万 | -0.09% |
| 03/16 | 1,086 | 1,089 | 1,086 | 1,089 | +0.28% | 24,100 | 233億1461万 | 0% |
| 03/13 | 1,090 | 1,091 | 1,086 | 1,086 | -0.18% | 51,300 | 232億5039万 | -0.28% |
| 03/12 | 1,086 | 1,088 | 1,085 | 1,088 | +0.18% | 47,900 | 232億9320万 | -0.09% |
| 03/11 | 1,088 | 1,090 | 1,086 | 1,086 | 0% | 12,000 | 232億5039万 | -0.28% |
| 03/10 | 1,086 | 1,088 | 1,086 | 1,086 | 0% | 22,600 | 232億5039万 | -0.28% |
| 03/09 | 1,086 | 1,089 | 1,085 | 1,086 | -0.09% | 46,300 | 232億5039万 | -0.28% |
| 03/06 | 1,086 | 1,089 | 1,086 | 1,087 | +0.09% | 63,100 | 232億7180万 | -0.18% |
| 03/05 | 1,089 | 1,090 | 1,084 | 1,086 | +0.28% | 127,600 | 232億5039万 | -0.28% |
| 03/04 | 1,088 | 1,089 | 1,082 | 1,083 | -0.37% | 897,100 | 231億8616万 | -0.55% |
| 03/03 | 1,089 | 1,090 | 1,087 | 1,087 | -0.18% | 95,700 | 232億7180万 | -0.18% |
| 03/02 | 1,089 | 1,090 | 1,089 | 1,089 | 0% | 19,900 | 233億1461万 | 0% |
| 02/27 | 1,089 | 1,091 | 1,089 | 1,089 | 0% | 147,000 | 233億1461万 | +0.09% |
| 02/26 | 1,090 | 1,090 | 1,089 | 1,089 | -0.09% | 43,800 | 233億1461万 | +0.09% |
| 02/25 | 1,091 | 1,092 | 1,089 | 1,090 | -0.09% | 96,000 | 233億3602万 | +0.18% |
| 02/24 | 1,092 | 1,093 | 1,089 | 1,091 | -0.09% | 162,700 | 233億5743万 | +0.37% |
| 02/20 | 1,093 | 1,093 | 1,091 | 1,092 | 0% | 36,300 | 233億7884万 | +0.46% |
| 02/19 | 1,091 | 1,093 | 1,091 | 1,092 | +0.09% | 57,900 | 233億7884万 | +0.55% |
| 02/18 | 1,091 | 1,092 | 1,091 | 1,091 | 0% | 47,900 | 233億5743万 | +0.46% |
| 02/17 | 1,091 | 1,092 | 1,091 | 1,091 | 0% | 13,800 | 233億5743万 | +0.55% |
| 02/16 | 1,090 | 1,092 | 1,090 | 1,091 | +0.09% | 17,800 | 233億5743万 | +0.55% |
| 02/10 | （IR情報）15:30 特別損失(公開買付関連費用)の計上に関するお知らせ |
| 02/10 | （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) |
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。
