| 2026 |
| 03/06 | 1,468 | 1,498 | 1,467 | 1,497 | +1.42% | 207,400 | 1067億3610万 | +2.25% |
| 03/05 | 1,482 | 1,492 | 1,467 | 1,476 | +1.65% | 179,400 | 1052億3880万 | +0.61% |
| 03/04 | 1,470 | 1,478 | 1,444 | 1,452 | -3.52% | 257,700 | 1035億2760万 | -1.36% |
| 03/03 | 1,557 | 1,557 | 1,505 | 1,505 | -5.17% | 263,600 | 1073億650万 | +1.96% |
| 03/02 | 1,575 | 1,594 | 1,570 | 1,587 | -0.56% | 235,500 | 1131億5310万 | +7.23% |
| 02/27 | 1,560 | 1,596 | 1,552 | 1,596 | +3.43% | 406,500 | 1137億9480万 | +7.91% |
| 02/26 | 1,535 | 1,547 | 1,530 | 1,543 | +1.31% | 285,700 | 1100億1590万 | +4.4% |
| 02/25 | 1,500 | 1,524 | 1,492 | 1,523 | +2.56% | 297,600 | 1085億8990万 | +2.91% |
| 02/24 | 1,479 | 1,492 | 1,469 | 1,485 | +2.41% | 199,500 | 1058億8050万 | +0.13% |
| 02/20 | 1,460 | 1,460 | 1,442 | 1,450 | -0.48% | 166,000 | 1033億8500万 | -2.55% |
| 02/19 | 1,450 | 1,464 | 1,441 | 1,457 | +1.67% | 175,000 | 1038億8410万 | -2.54% |
| 02/18 | 1,425 | 1,438 | 1,420 | 1,433 | +1.56% | 162,800 | 1021億7290万 | -4.53% |
| 02/17 | （5%ルール）KS商事（15.52%）鈴木啓介（0.31%） |
| 02/17 | 1,404 | 1,418 | 1,401 | 1,411 | -0.07% | 158,100 | 1006億430万 | -6.49% |
| 02/16 | 1,391 | 1,415 | 1,391 | 1,412 | +1.95% | 224,600 | 1006億7560万 | -6.86% |
| 02/13 | 1,420 | 1,428 | 1,385 | 1,385 | -2.46% | 446,400 | 987億5050万 | -9.18% |
| 02/12 | 1,411 | 1,427 | 1,410 | 1,420 | +0.71% | 201,000 | 1012億4600万 | -7.43% |
| 02/10 | 1,406 | 1,420 | 1,406 | 1,410 | -0.14% | 203,900 | 1005億3300万 | -8.56% |
| 02/09 | 1,412 | 1,420 | 1,403 | 1,412 | +1% | 183,700 | 1006億7560万 | -8.96% |
| 02/06 | 1,423 | 1,423 | 1,392 | 1,398 | -1.76% | 286,200 | 996億7740万 | -10.21% |
| 02/05 | （5%ルール）KS商事（14.4%）鈴木啓介（1.43%） |
| 02/05 | 1,415 | 1,432 | 1,411 | 1,423 | +1.64% | 219,800 | 1014億5990万 | -9.07% |
| 02/04 | 1,430 | 1,435 | 1,400 | 1,400 | -2.1% | 291,600 | 998億2000万 | -10.88% |
| 02/03 | 1,413 | 1,437 | 1,407 | 1,430 | +1.85% | 288,900 | 1019億5900万 | -9.38% |
| 02/02 | 1,475 | 1,477 | 1,404 | 1,404 | -9.13% | 780,500 | 1001億520万 | -11.36% |
| 01/30 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/30 | （IR情報）15:40 組織変更および人事異動に関するお知らせ |
| 01/30 | 1,556 | 1,556 | 1,538 | 1,545 | -0.64% | 138,200 | 1101億5850万 | -2.95% |
| 01/29 | 1,553 | 1,560 | 1,528 | 1,555 | -0.06% | 133,400 | 1108億7150万 | -2.39% |
| 01/28 | 1,581 | 1,581 | 1,546 | 1,556 | -2.57% | 144,200 | 1109億4280万 | -2.45% |
| 01/27 | 1,567 | 1,604 | 1,555 | 1,597 | +1.91% | 184,800 | 1138億6610万 | +0.19% |
| 01/26 | 1,576 | 1,577 | 1,552 | 1,567 | -1.57% | 150,100 | 1117億2710万 | -1.57% |
| 01/23 | 1,588 | 1,596 | 1,586 | 1,592 | +0.63% | 87,600 | 1135億960万 | 0% |
| 01/22 | 1,585 | 1,592 | 1,576 | 1,582 | +1.48% | 89,400 | 1127億9660万 | -0.57% |
| 01/21 | （IR情報）10:30 インベスターズガイドの更新のお知らせ |
| 01/21 | 1,580 | 1,584 | 1,556 | 1,559 | -2.2% | 116,900 | 1111億5670万 | -1.89% |
| 01/20 | 1,600 | 1,604 | 1,590 | 1,594 | -0.5% | 86,900 | 1136億5220万 | +0.44% |
| 01/19 | 1,614 | 1,616 | 1,595 | 1,602 | -0.56% | 74,800 | 1142億2260万 | +1.07% |
| 01/16 | 1,602 | 1,611 | 1,590 | 1,611 | 0% | 75,100 | 1148億6430万 | +1.9% |
| 01/15 | 1,613 | 1,620 | 1,601 | 1,611 | -0.86% | 95,400 | 1148億6430万 | +2.16% |
| 01/14 | 1,621 | 1,629 | 1,608 | 1,625 | +0.74% | 137,200 | 1158億6250万 | +3.24% |
| 01/13 | 1,616 | 1,633 | 1,603 | 1,613 | +0.69% | 166,100 | 1150億690万 | +2.74% |
| 01/09 | 1,619 | 1,629 | 1,597 | 1,602 | -1.11% | 98,200 | 1142億2260万 | +2.43% |
| 01/08 | 1,604 | 1,622 | 1,604 | 1,620 | -0.18% | 128,900 | 1155億600万 | +3.85% |
| 01/07 | 1,633 | 1,645 | 1,623 | 1,623 | -0.37% | 190,400 | 1157億1990万 | +4.31% |
| 01/06 | 1,633 | 1,634 | 1,618 | 1,629 | +0.74% | 116,600 | 1161億4770万 | +4.96% |
| 01/05 | 1,576 | 1,618 | 1,576 | 1,617 | +2.6% | 205,200 | 1152億9210万 | +4.46% |
| 2025 |
| 12/30 | 1,594 | 1,594 | 1,576 | 1,576 | -0.94% | 73,000 | 1123億6880万 | +2.01% |
| 12/29 | 1,584 | 1,591 | 1,565 | 1,591 | +1.34% | 109,300 | 1134億3830万 | +3.11% |
| 12/26 | 1,571 | 1,574 | 1,563 | 1,570 | -0.63% | 75,700 | 1119億4100万 | +2.01% |
| 12/25 | 1,576 | 1,584 | 1,563 | 1,580 | +0.06% | 50,000 | 1126億5400万 | +2.93% |
| 12/24 | 1,598 | 1,604 | 1,575 | 1,579 | -1% | 73,500 | 1125億8270万 | +3.2% |
| 12/23 | 1,590 | 1,603 | 1,587 | 1,595 | +0.5% | 86,600 | 1137億2350万 | +4.52% |
| 12/22 | 1,595 | 1,599 | 1,575 | 1,587 | -0.19% | 104,900 | 1131億5310万 | +4.34% |
| 12/19 | （IR情報）17:00 本社移転に関するお知らせ |
| 12/19 | 1,550 | 1,590 | 1,547 | 1,590 | +2.58% | 182,300 | 1133億6700万 | +4.88% |
| 12/18 | 1,550 | 1,557 | 1,535 | 1,550 | +0.52% | 98,500 | 1105億1500万 | +2.58% |
| 12/17 | 1,556 | 1,561 | 1,537 | 1,542 | -0.84% | 88,300 | 1099億4460万 | +2.32% |
| 12/16 | 1,557 | 1,568 | 1,548 | 1,555 | -0.38% | 97,800 | 1108億7150万 | +3.39% |
| 12/15 | 1,553 | 1,561 | 1,546 | 1,561 | +1.69% | 125,500 | 1112億9930万 | +4.07% |
| 12/12 | 1,551 | 1,552 | 1,521 | 1,535 | +0.39% | 145,100 | 1094億4550万 | +2.61% |
| 12/11 | 1,528 | 1,535 | 1,520 | 1,529 | +0.26% | 124,800 | 1090億1770万 | +2.41% |
| 12/10 | 1,520 | 1,534 | 1,516 | 1,525 | +0.79% | 74,800 | 1087億3250万 | +2.35% |
| 12/09 | （IR情報）15:40 スポンサードレポートの発行のお知らせ |
| 12/09 | 1,507 | 1,520 | 1,504 | 1,513 | 0% | 74,500 | 1078億7690万 | +1.75% |
| 12/08 | 1,537 | 1,542 | 1,505 | 1,513 | -1.24% | 105,500 | 1078億7690万 | +1.89% |
| 12/05 | 1,511 | 1,543 | 1,508 | 1,532 | +0.79% | 139,200 | 1092億3160万 | +3.3% |
| 12/04 | 1,476 | 1,520 | 1,473 | 1,520 | +2.84% | 149,800 | 1083億7600万 | +2.7% |
| 12/03 | 1,489 | 1,490 | 1,478 | 1,478 | -0.94% | 96,000 | 1053億8140万 | -0.07% |
| 12/02 | 1,510 | 1,512 | 1,490 | 1,492 | -1.45% | 117,900 | 1063億7960万 | +0.67% |
| 12/01 | （IR情報）15:40 日本ライフライン「統合報告書2025」発行のお知らせ |
| 12/01 | 1,539 | 1,539 | 1,513 | 1,514 | -1.62% | 104,500 | 1079億4820万 | +2.02% |
| 11/28 | （IR情報）15:40 組織変更および人事異動に関するお知らせ |
| 11/28 | 1,526 | 1,539 | 1,522 | 1,539 | +0.79% | 98,300 | 1097億3070万 | +3.64% |
| 11/27 | 1,537 | 1,539 | 1,522 | 1,527 | -0.78% | 122,500 | 1088億7510万 | +2.9% |
| 11/26 | 1,522 | 1,544 | 1,520 | 1,539 | +1.45% | 144,000 | 1097億3070万 | +3.71% |
| 11/25 | 1,495 | 1,520 | 1,488 | 1,517 | +1.95% | 161,500 | 1081億6210万 | +2.29% |
| 11/21 | 1,452 | 1,499 | 1,452 | 1,488 | +1.5% | 297,000 | 1060億9440万 | +0.34% |
| 11/20 | 1,470 | 1,477 | 1,466 | 1,466 | +0.14% | 81,900 | 1045億2580万 | -1.21% |
| 11/19 | 1,470 | 1,474 | 1,454 | 1,464 | -0.68% | 137,800 | 1043億8320万 | -1.48% |
| 11/18 | 1,474 | 1,481 | 1,469 | 1,474 | +0.2% | 140,400 | 1050億9620万 | -0.81% |
| 11/17 | 1,459 | 1,478 | 1,452 | 1,471 | +0.55% | 109,800 | 1048億8230万 | -1.14% |
| 11/14 | 1,454 | 1,469 | 1,450 | 1,463 | +0.07% | 76,600 | 1043億1190万 | -1.81% |
| 11/13 | 1,457 | 1,467 | 1,454 | 1,462 | +0.34% | 98,800 | 1042億4060万 | -2.08% |
| 11/12 | 1,465 | 1,480 | 1,457 | 1,457 | -0.48% | 97,400 | 1038億8410万 | -2.61% |
| 11/11 | 1,473 | 1,473 | 1,448 | 1,464 | -0.27% | 77,600 | 1043億8320万 | -2.33% |
| 11/10 | 1,468 | 1,475 | 1,459 | 1,468 | +0.69% | 77,600 | 1046億6840万 | -2.13% |
| 11/07 | 1,442 | 1,458 | 1,440 | 1,458 | +0.9% | 52,600 | 1039億5540万 | -2.8% |
| 11/06 | 1,452 | 1,459 | 1,445 | 1,445 | -0.69% | 61,000 | 1030億2850万 | -3.67% |
| 11/05 | 1,490 | 1,490 | 1,445 | 1,455 | -0.55% | 149,000 | 1037億4150万 | -3.19% |
| 11/04 | 1,446 | 1,480 | 1,446 | 1,463 | -0.07% | 114,200 | 1043億1190万 | -2.79% |
| 10/31 | 1,462 | 1,467 | 1,446 | 1,464 | +0.62% | 146,400 | 1043億8320万 | -2.85% |
| 10/30 | 1,431 | 1,463 | 1,420 | 1,455 | +0.07% | 246,200 | 1037億4150万 | -3.58% |
| 10/29 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | 1,491 | 1,495 | 1,454 | 1,454 | -3.32% | 143,400 | 1036億7020万 | -3.84% |
| 10/28 | 1,532 | 1,537 | 1,501 | 1,504 | -2.91% | 95,000 | 1072億3520万 | -0.73% |
| 10/27 | 1,548 | 1,555 | 1,538 | 1,549 | +0.98% | 88,700 | 1104億4370万 | +2.18% |
| 10/24 | 1,537 | 1,540 | 1,529 | 1,534 | -0.26% | 72,700 | 1093億7420万 | +1.19% |
| 10/23 | 1,520 | 1,544 | 1,513 | 1,538 | +1.18% | 98,700 | 1096億5940万 | +1.45% |
| 10/22 | 1,525 | 1,530 | 1,508 | 1,520 | -0.13% | 141,600 | 1083億7600万 | +0.26% |
| 10/21 | 1,533 | 1,536 | 1,511 | 1,522 | -0.65% | 109,500 | 1085億1860万 | +0.33% |
| 10/20 | 1,546 | 1,546 | 1,527 | 1,532 | +1.06% | 70,400 | 1092億3160万 | +1.06% |
| 10/17 | 1,517 | 1,524 | 1,507 | 1,516 | +0.53% | 84,800 | 1080億9080万 | +0.07% |
| 10/16 | 1,510 | 1,519 | 1,504 | 1,508 | +0.07% | 66,100 | 1075億2040万 | -0.53% |
| 10/15 | （IR情報）15:40 日本ライフラインの胆管拡張用カテーテルRIGELが2025年度グッドデザイン賞を受賞 |
| 10/15 | 1,494 | 1,507 | 1,483 | 1,507 | +2.45% | 129,800 | 1074億4910万 | -0.66% |
| 10/14 | 1,485 | 1,504 | 1,468 | 1,471 | -2.71% | 145,000 | 1048億8230万 | -3.1% |
| 10/10 | 1,518 | 1,527 | 1,510 | 1,512 | -1.5% | 94,800 | 1078億560万 | -0.46% |
| 10/09 | 1,517 | 1,542 | 1,517 | 1,535 | +0.99% | 92,300 | 1094億4550万 | +1.05% |
| 10/08 | 1,509 | 1,550 | 1,509 | 1,520 | -1.49% | 140,200 | 1083億7600万 | +0.13% |
| 10/07 | 1,545 | 1,552 | 1,538 | 1,543 | -0.13% | 145,800 | 1100億1590万 | +1.71% |
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。
