| 2026 |
| 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% |
| 02/13 | 1,091 | 1,092 | 1,090 | 1,090 | -0.09% | 73,200 | 233億3602万 | +0.55% |
| 02/12 | 1,092 | 1,092 | 1,090 | 1,091 | -0.09% | 57,100 | 233億5743万 | +0.74% |
| 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) |
| 02/10 | 1,093 | 1,094 | 1,092 | 1,092 | -0.09% | 84,700 | 233億7884万 | +0.83% |
| 02/09 | 1,095 | 1,095 | 1,092 | 1,093 | 0% | 122,200 | 234億25万 | +1.02% |
| 02/06 | 1,093 | 1,094 | 1,092 | 1,093 | +0.09% | 131,800 | 234億25万 | +1.11% |
| 02/05 | 1,091 | 1,093 | 1,090 | 1,092 | +0.18% | 38,000 | 233億7884万 | +1.02% |
| 02/04 | 1,087 | 1,093 | 1,087 | 1,090 | +0.28% | 110,500 | 233億3602万 | +0.93% |
| 02/03 | 1,086 | 1,089 | 1,086 | 1,087 | +0.09% | 69,400 | 232億7180万 | +0.74% |
| 02/02 | 1,085 | 1,087 | 1,085 | 1,086 | +0.18% | 64,200 | 232億5039万 | +0.65% |
| 01/30 | 1,084 | 1,086 | 1,084 | 1,084 | 0% | 54,300 | 232億757万 | +0.56% |
| 01/29 | 1,086 | 1,086 | 1,084 | 1,084 | -0.09% | 134,300 | 232億757万 | +0.56% |
| 01/28 | 1,083 | 1,085 | 1,083 | 1,085 | +0.18% | 32,600 | 232億2898万 | +0.65% |
| 01/27 | 1,084 | 1,085 | 1,083 | 1,083 | 0% | 32,900 | 231億8616万 | +0.46% |
| 01/26 | 1,083 | 1,086 | 1,083 | 1,083 | +0.09% | 69,500 | 231億8616万 | +0.46% |
| 01/23 | 1,083 | 1,083 | 1,082 | 1,082 | +0.09% | 32,400 | 231億6475万 | +0.46% |
| 01/22 | 1,081 | 1,083 | 1,081 | 1,081 | 0% | 37,300 | 231億4334万 | +1.03% |
| 01/21 | 1,081 | 1,082 | 1,081 | 1,081 | 0% | 18,400 | 231億4334万 | +1.69% |
| 01/20 | 1,079 | 1,082 | 1,079 | 1,081 | +0.19% | 86,600 | 231億4334万 | +2.46% |
| 01/19 | 1,078 | 1,080 | 1,078 | 1,079 | +0.09% | 76,700 | 231億52万 | +3.06% |
| 01/16 | 1,077 | 1,078 | 1,077 | 1,078 | +0.09% | 45,600 | 230億7911万 | +3.75% |
| 01/15 | 1,077 | 1,078 | 1,077 | 1,077 | 0% | 17,100 | 230億5770万 | +4.56% |
| 01/14 | 1,077 | 1,077 | 1,077 | 1,077 | 0% | 43,700 | 230億5770万 | +5.48% |
| 01/13 | 1,078 | 1,079 | 1,077 | 1,077 | 0% | 82,300 | 230億5770万 | +6.42% |
| 01/09 | 1,078 | 1,079 | 1,077 | 1,077 | +0.09% | 81,700 | 230億5770万 | +7.38% |
| 01/08 | 1,075 | 1,077 | 1,075 | 1,076 | +0.09% | 238,700 | 230億3629万 | +8.25% |
| 01/07 | 1,076 | 1,077 | 1,075 | 1,075 | +0.09% | 165,500 | 230億1489万 | +9.14% |
| 01/06 | 1,077 | 1,077 | 1,074 | 1,074 | -0.19% | 259,900 | 229億9348万 | +10.04% |
| 01/05 | 1,076 | 1,078 | 1,076 | 1,076 | 0% | 163,000 | 230億3629万 | +11.27% |
| 2025 |
| 12/30 | 1,078 | 1,081 | 1,076 | 1,076 | -0.09% | 428,100 | 230億3629万 | +12.43% |
| 12/29 | 1,074 | 1,079 | 1,074 | 1,077 | +0.28% | 189,300 | 230億5770万 | +13.85% |
| 12/26 | 1,073 | 1,074 | 1,073 | 1,074 | +0.09% | 63,300 | 229億9348万 | +14.87% |
| 12/25 | 1,072 | 1,074 | 1,072 | 1,073 | +0.19% | 71,400 | 229億7207万 | +16.13% |
| 12/24 | 1,075 | 1,075 | 1,070 | 1,071 | -0.28% | 198,300 | 229億2925万 | +17.31% |
| 12/23 | 1,075 | 1,077 | 1,074 | 1,074 | -0.09% | 94,100 | 229億9348万 | +18.94% |
| 12/22 | 1,080 | 1,080 | 1,074 | 1,075 | -0.46% | 159,200 | 229億7877万 | +20.52% |
| 12/19 | （5%ルール）後藤秀隆（8.78%）後藤匡啓（16.82%）後藤倫啓（16.82%）ゴトウホールディング（9.34%） |
| 12/19 | 1,085 | 1,085 | 1,078 | 1,080 | -0.46% | 155,600 | 230億8564万 | +22.59% |
| 12/18 | 1,084 | 1,086 | 1,079 | 1,085 | -0.09% | 100,600 | 231億9252万 | +24.71% |
| 12/17 | 1,096 | 1,097 | 1,073 | 1,086 | +3.04% | 544,900 | 232億1390万 | +26.43% |
| 12/16 | 1,054 | 1,054 | 1,054 | 1,054 | +16.59% | 28,200 | 225億2988万 | +24.44% |
| 12/15 | （IR情報）16:00 オムロンヘルスケア株式会社による当社株式等に対する公開買付けの開始予定に関する賛同の意見表明及び応募推奨のお知らせ |
| 12/15 | （IR情報）16:00 2026年3月期期末配当予想の修正(無配)に関するお知らせ |
| 12/15 | 913 | 925 | 904 | 904 | -0.66% | 80,100 | 193億2354万 | +8% |
| 12/12 | 890 | 915 | 890 | 910 | +1.68% | 69,500 | 194億5179万 | +9.24% |
| 12/11 | 888 | 895 | 877 | 895 | +1.36% | 62,300 | 191億3116万 | +7.96% |
| 12/10 | 866 | 883 | 863 | 883 | +1.85% | 49,500 | 188億7465万 | +7.03% |
| 12/09 | 864 | 870 | 859 | 867 | +0.35% | 26,000 | 185億3264万 | +5.47% |
| 12/08 | 860 | 867 | 857 | 864 | +0.82% | 16,600 | 184億6851万 | +5.49% |
| 12/05 | 852 | 858 | 847 | 857 | +1.06% | 22,000 | 183億1888万 | +5.02% |
| 12/04 | 849 | 855 | 845 | 848 | -0.12% | 31,700 | 181億2650万 | +4.18% |
| 12/03 | 850 | 853 | 840 | 849 | -0.12% | 64,500 | 181億4788万 | +4.56% |
| 12/02 | 846 | 861 | 837 | 850 | +0.47% | 98,300 | 181億6926万 | +4.94% |
| 12/01 | 855 | 868 | 841 | 846 | -0.35% | 95,500 | 180億8375万 | +4.7% |
| 11/28 | 850 | 859 | 842 | 849 | -0.12% | 56,200 | 181億4788万 | +5.33% |
| 11/27 | 818 | 853 | 818 | 850 | +3.91% | 100,800 | 181億6926万 | +5.72% |
| 11/26 | 799 | 819 | 799 | 818 | +1.87% | 28,900 | 174億8524万 | +1.87% |
| 11/25 | 809 | 812 | 795 | 803 | -0.62% | 63,100 | 171億6460万 | +0.12% |
| 11/21 | 802 | 809 | 800 | 808 | +0.12% | 42,400 | 172億7148万 | +0.75% |
| 11/20 | 804 | 810 | 801 | 807 | +0.37% | 49,200 | 172億5010万 | +0.62% |
| 11/19 | 806 | 810 | 799 | 804 | -0.25% | 36,300 | 171億8598万 | +0.25% |
| 11/18 | 805 | 810 | 802 | 806 | +0.12% | 38,800 | 172億2873万 | +0.5% |
| 11/17 | 805 | 812 | 803 | 805 | 0% | 55,400 | 172億735万 | +0.37% |
| 11/14 | 801 | 807 | 796 | 805 | +0.37% | 20,700 | 172億735万 | +0.25% |
| 11/13 | 805 | 807 | 799 | 802 | -0.37% | 25,400 | 171億4323万 | -0.12% |
| 11/12 | 779 | 807 | 777 | 805 | +2.94% | 45,900 | 172億735万 | +0.25% |
| 11/11 | 826 | 833 | 780 | 782 | -3.58% | 93,700 | 167億1571万 | -2.62% |
| 11/10 | （IR情報）11:30 2026年3月期第2四半期決算説明会資料 |
| 11/10 | （IR情報）11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 804 | 814 | 781 | 811 | +1% | 118,800 | 173億3561万 | +0.87% |
| 11/07 | 802 | 809 | 793 | 803 | -0.12% | 40,400 | 171億6460万 | -0.12% |
| 11/06 | 804 | 813 | 801 | 804 | +0.5% | 32,700 | 171億8598万 | +0.12% |
| 11/05 | 800 | 811 | 787 | 800 | -0.99% | 64,400 | 171億48万 | -0.37% |
| 11/04 | 798 | 818 | 795 | 808 | +1.13% | 59,000 | 172億7148万 | +0.62% |
| 10/31 | 792 | 800 | 792 | 799 | +0.88% | 42,400 | 170億7910万 | -0.37% |
| 10/30 | 787 | 800 | 787 | 792 | +0.25% | 39,700 | 169億2947万 | -1.12% |
| 10/29 | 797 | 802 | 787 | 790 | -0.88% | 53,900 | 168億8672万 | -1.37% |
| 10/28 | 798 | 805 | 795 | 797 | -0.13% | 36,400 | 170億3635万 | -0.38% |
| 10/27 | 810 | 812 | 797 | 798 | -0.37% | 58,900 | 170億5772万 | -0.13% |
| 10/24 | 802 | 809 | 794 | 801 | -0.12% | 36,600 | 171億2185万 | +0.38% |
| 10/23 | 804 | 813 | 800 | 802 | -0.87% | 37,600 | 171億4323万 | +0.75% |
| 10/22 | 805 | 814 | 801 | 809 | +0.5% | 56,400 | 172億9286万 | +1.89% |
| 10/21 | 811 | 818 | 804 | 805 | -0.74% | 36,400 | 172億735万 | +1.9% |
| 10/20 | 801 | 818 | 801 | 811 | +2.14% | 65,900 | 173億3561万 | +3.05% |
| 10/17 | 815 | 815 | 791 | 794 | -2.1% | 79,700 | 169億7222万 | +1.28% |
| 10/16 | 803 | 819 | 802 | 811 | +0.5% | 38,700 | 173億3561万 | +3.71% |
| 10/15 | 804 | 818 | 804 | 807 | +0.12% | 35,000 | 172億5010万 | +3.59% |
| 10/14 | 799 | 809 | 777 | 806 | -0.98% | 84,600 | 172億2873万 | +3.87% |
| 10/10 | 825 | 829 | 790 | 814 | -1.33% | 103,900 | 173億9973万 | +5.3% |
| 10/09 | 809 | 835 | 804 | 825 | +1.98% | 124,500 | 176億3487万 | +7.28% |
| 10/08 | 802 | 822 | 798 | 809 | +0.87% | 70,600 | 172億9286万 | +5.61% |
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。
