| 2026 |
| 04/01 | 605 | 617 | 598 | 605 | +1.51% | 150,500 | 245億6917万 | -10.64% |
| 03/31 | 598 | 614 | 585 | 596 | -0.17% | 256,400 | 242億367万 | -12.35% |
| 03/31 | （空売り報告）大和証券 502,300株（1.23%）+0.07% |
| 03/30 | 653 | 659 | 593 | 597 | -13.85% | 601,700 | 242億4428万 | -12.33% |
| 03/30 | （空売り報告）大和証券 471,900株（1.16%）+0.14% |
| 03/30 | （空売り報告）Nomura International plc 453,758株（1.11%）+0.07% |
| 03/27 | 748 | 754 | 682 | 693 | -7.48% | 1,233,800 | 281億4286万 | +1.61% |
| 03/27 | （空売り報告）Nomura International plc 425,881株（1.04%）+0.08% |
| 03/26 | （IR情報）11:00 世界初となる乾燥他家（同種）培養表皮の製造販売承認申請 |
| 03/26 | 650 | 749 | 632 | 749 | +15.41% | 115,100 | 304億1703万 | +10.31% |
| 03/25 | 638 | 660 | 638 | 649 | +2.69% | 108,800 | 263億5601万 | -3.85% |
| 03/24 | 622 | 637 | 618 | 632 | +3.1% | 86,900 | 256億6564万 | -6.09% |
| 03/24 | （空売り報告）Nomura International plc 392,476株（0.96%）-0.04% |
| 03/23 | 595 | 620 | 584 | 613 | +0.33% | 265,000 | 248億9405万 | -8.78% |
| 03/23 | （空売り報告）Nomura International plc 408,924株（1%）+0.14% |
| 03/19 | 634 | 635 | 606 | 611 | -6.29% | 108,700 | 248億1283万 | -8.94% |
| 03/19 | （空売り報告）大和証券 417,600株（1.02%）+0.11% |
| 03/18 | 645 | 655 | 635 | 652 | +1.09% | 56,900 | 264億7785万 | -2.69% |
| 03/17 | 643 | 664 | 638 | 645 | +0.78% | 82,300 | 261億9357万 | -3.15% |
| 03/16 | 625 | 647 | 621 | 640 | +0.79% | 158,200 | 259億9052万 | -3.47% |
| 03/13 | 630 | 640 | 626 | 635 | -3.5% | 183,500 | 257億8747万 | -3.64% |
| 03/13 | （空売り報告）大和証券 371,900株（0.91%）+0.1% |
| 03/13 | （空売り報告）Nomura International plc 350,571株（0.86%）+0.09% |
| 03/12 | 700 | 700 | 654 | 658 | -7.97% | 185,600 | 267億2151万 | +0.3% |
| 03/12 | （空売り報告）Nomura International plc 315,870株（0.77%）+0.13% |
| 03/11 | 690 | 725 | 685 | 715 | +4.23% | 173,300 | 290億3629万 | +10% |
| 03/10 | 663 | 697 | 660 | 686 | +6.69% | 153,700 | 278億5859万 | +6.69% |
| 03/09 | 693 | 698 | 643 | 643 | -11.07% | 328,500 | 261億1235万 | +0.94% |
| 03/09 | （空売り報告）大和証券 332,100株（0.81%）+0.11% |
| 03/09 | （空売り報告）Nomura International plc 260,820株（0.64%）+0.05% |
| 03/06 | 722 | 733 | 708 | 723 | -1.09% | 129,700 | 293億6117万 | +14.04% |
| 03/05 | 717 | 731 | 697 | 731 | +5.48% | 301,300 | 296億8605万 | +16.59% |
| 03/05 | （空売り報告）大和証券 286,000株（0.7%）+0.13% |
| 03/04 | 748 | 773 | 680 | 693 | -12.61% | 574,100 | 281億4286万 | +11.59% |
| 03/04 | （空売り報告）Nomura International plc 243,006株（0.59%）-0.01% |
| 03/03 | 777 | 883 | 756 | 793 | +3.26% | 721,100 | 322億388万 | +28.53% |
| 03/02 | 785 | 795 | 755 | 768 | -3.52% | 402,900 | 311億8863万 | +26.32% |
| 03/02 | （空売り報告）Nomura International plc 247,565株（0.6%）+0.01% |
| 02/27 | 706 | 796 | 706 | 796 | +14.37% | 581,800 | 323億2571万 | +33.11% |
| 02/27 | （空売り報告）Nomura International plc 240,246株（0.59%）-0.01% |
| 02/26 | （IR情報）10:30 人事異動に関するお知らせ |
| 02/26 | 704 | 704 | 684 | 696 | -0.57% | 164,600 | 282億6469万 | +18.57% |
| 02/25 | 669 | 710 | 668 | 700 | +3.09% | 319,900 | 284億2714万 | +20.69% |
| 02/24 | 628 | 694 | 603 | 679 | +7.61% | 988,900 | 275億7432万 | +18.29% |
| 02/20 | 650 | 676 | 626 | 631 | +2.1% | 350,600 | 256億2503万 | +11.09% |
| 02/19 | 624 | 625 | 609 | 618 | -0.96% | 64,900 | 250億9710万 | +9.38% |
| 02/18 | 638 | 644 | 620 | 624 | -1.58% | 215,200 | 253億4076万 | +11.03% |
| 02/17 | 609 | 637 | 600 | 634 | +4.11% | 210,000 | 257億4686万 | +13.62% |
| 02/16 | 605 | 611 | 598 | 609 | +1.33% | 115,900 | 247億3161万 | +9.73% |
| 02/13 | 596 | 601 | 587 | 601 | +1.86% | 95,800 | 244億673万 | +8.88% |
| 02/12 | 595 | 606 | 590 | 590 | -0.67% | 136,300 | 239億6001万 | +7.27% |
| 02/10 | 561 | 594 | 561 | 594 | +6.07% | 135,300 | 241億2245万 | +8.39% |
| 02/09 | 575 | 576 | 558 | 560 | +0.72% | 125,900 | 227億4171万 | +2.38% |
| 02/06 | 574 | 574 | 555 | 556 | +0.36% | 129,400 | 225億7927万 | +1.09% |
| 02/05 | 540 | 554 | 536 | 554 | +2.97% | 54,900 | 224億9805万 | +0.73% |
| 02/04 | 532 | 538 | 527 | 538 | +1.7% | 73,600 | 218億4828万 | -1.82% |
| 02/03 | 524 | 535 | 518 | 529 | +2.12% | 156,300 | 214億8279万 | -3.29% |
| 02/02 | 550 | 550 | 508 | 518 | -4.07% | 228,400 | 210億3608万 | -4.95% |
| 01/30 | （IR情報）15:00 業績予想の修正に関するお知らせ |
| 01/30 | （IR情報）15:00 2026年3月期第3四半期決算説明資料 |
| 01/30 | （IR情報）15:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 01/30 | 559 | 563 | 524 | 540 | -4.26% | 202,600 | 219億2950万 | -0.74% |
| 01/30 | （空売り報告）大和証券 233,900株（0.57%）新規 |
| 01/29 | 567 | 578 | 560 | 564 | -0.18% | 106,000 | 229億415万 | +4.44% |
| 01/28 | 572 | 572 | 560 | 565 | -1.74% | 58,700 | 229億4476万 | +5.41% |
| 01/27 | 579 | 583 | 566 | 575 | -1.2% | 136,900 | 233億5086万 | +8.08% |
| 01/26 | 578 | 602 | 572 | 582 | +0.69% | 325,300 | 236億3513万 | +10.23% |
| 01/26 | （空売り報告）Nomura International plc 245,298株（0.6%）+0.07% |
| 01/23 | 538 | 615 | 532 | 578 | +11.58% | 1,209,500 | 234億7269万 | +10.31% |
| 01/22 | 522 | 526 | 518 | 518 | -0.58% | 46,600 | 210億3608万 | -0.38% |
| 01/21 | 530 | 531 | 518 | 521 | -2.25% | 129,400 | 211億5791万 | +0.58% |
| 01/20 | 539 | 539 | 530 | 533 | -1.84% | 84,600 | 216億4523万 | +3.09% |
| 01/19 | 540 | 547 | 534 | 543 | +1.5% | 96,800 | 220億5133万 | +5.44% |
| 01/16 | 551 | 554 | 531 | 535 | -3.78% | 102,300 | 217億2645万 | +4.29% |
| 01/15 | 530 | 557 | 530 | 556 | +4.71% | 147,000 | 225億7927万 | +8.81% |
| 01/14 | 537 | 540 | 530 | 531 | -1.12% | 82,500 | 215億6401万 | +4.32% |
| 01/13 | 542 | 543 | 530 | 537 | -0.92% | 95,400 | 218億767万 | +5.71% |
| 01/09 | 546 | 546 | 536 | 542 | +1.12% | 105,300 | 220億1072万 | +7.11% |
| 01/08 | 547 | 554 | 536 | 536 | -2.9% | 129,100 | 217億6706万 | +6.14% |
| 01/07 | 536 | 552 | 533 | 552 | +3.76% | 256,600 | 224億1683万 | +9.74% |
| 01/06 | 565 | 580 | 526 | 532 | -9.06% | 848,800 | 216億462万 | +6.19% |
| 01/06 | （空売り報告）Nomura International plc 218,358株（0.53%）-0.08% |
| 01/05 | 602 | 622 | 580 | 585 | -5.95% | 532,500 | 237億5696万 | +17.23% |
| 2025 |
| 12/30 | 585 | 674 | 580 | 622 | +8.17% | 3,704,900 | 252億5954万 | +25.66% |
| 12/30 | （空売り報告）Nomura International plc 250,704株（0.61%）新規 |
| 12/29 | （IR情報）10:15 自家培養軟骨「ジャック」変形性膝関節症への適応拡大:保険収載のお知らせ |
| 12/29 | 499 | 575 | 493 | 575 | +16.16% | 784,100 | 233億5086万 | +17.59% |
| 12/26 | 508 | 508 | 494 | 495 | -2.37% | 72,000 | 201億204万 | +1.85% |
| 12/25 | 487 | 508 | 486 | 507 | +3.47% | 94,900 | 205億8937万 | +4.54% |
| 12/24 | 483 | 491 | 480 | 490 | +1.24% | 73,000 | 198億9899万 | +1.24% |
| 12/23 | 451 | 484 | 451 | 484 | +7.8% | 155,600 | 196億5533万 | +0.21% |
| 12/22 | 460 | 466 | 448 | 449 | -2.39% | 117,700 | 182億3397万 | -7.04% |
| 12/19 | 466 | 468 | 457 | 460 | -1.92% | 98,100 | 186億8069万 | -5.15% |
| 12/18 | 473 | 475 | 466 | 469 | -1.05% | 54,900 | 190億4618万 | -3.5% |
| 12/17 | 472 | 474 | 470 | 474 | +0.21% | 28,700 | 192億4923万 | -2.67% |
| 12/16 | 474 | 477 | 470 | 473 | +0.42% | 37,700 | 192億862万 | -2.67% |
| 12/15 | 483 | 483 | 470 | 471 | -2.28% | 69,200 | 191億2740万 | -3.09% |
| 12/12 | 480 | 483 | 478 | 482 | +0.42% | 53,300 | 195億7411万 | -0.82% |
| 12/11 | 492 | 494 | 480 | 480 | -1.84% | 57,100 | 194億9289万 | -1.03% |
| 12/10 | 491 | 493 | 486 | 489 | -0.2% | 47,100 | 198億5838万 | +0.82% |
| 12/09 | 486 | 493 | 485 | 490 | +0.41% | 52,400 | 198億9899万 | +1.24% |
| 12/08 | 502 | 508 | 488 | 488 | -2.79% | 51,000 | 198億1777万 | +1.04% |
| 12/05 | 509 | 524 | 500 | 502 | -0.99% | 90,700 | 203億8632万 | +3.93% |
| 12/04 | 500 | 513 | 500 | 507 | +0.6% | 39,000 | 205億8937万 | +5.19% |
| 12/03 | 506 | 512 | 493 | 504 | -0.4% | 91,400 | 204億6754万 | +4.78% |
| 12/02 | 502 | 515 | 487 | 506 | +2.02% | 116,500 | 205億4876万 | +5.2% |
| 12/01 | 486 | 502 | 484 | 496 | +1.64% | 79,900 | 201億4265万 | +3.33% |
| 11/28 | 483 | 488 | 480 | 488 | +0.41% | 44,200 | 198億1777万 | +1.67% |
| 11/27 | 486 | 486 | 481 | 486 | +0.41% | 28,200 | 197億3655万 | +1.04% |
| 11/26 | 490 | 490 | 482 | 484 | -0.41% | 18,900 | 196億5533万 | +0.62% |
| 11/25 | 485 | 490 | 482 | 486 | +0.21% | 28,300 | 197億3655万 | +0.83% |
| 11/21 | 479 | 488 | 479 | 485 | +1.25% | 39,600 | 196億9594万 | +0.62% |
| 11/20 | 482 | 486 | 479 | 479 | +0.21% | 24,000 | 194億5228万 | -0.62% |
| 11/19 | 480 | 485 | 476 | 478 | +0.42% | 25,000 | 194億1167万 | -1.04% |
| 11/18 | 474 | 482 | 473 | 476 | -0.42% | 33,100 | 193億3045万 | -1.45% |
| 11/17 | 490 | 490 | 476 | 478 | -2.45% | 45,100 | 194億1167万 | -1.24% |
| 11/14 | 490 | 496 | 478 | 490 | -1.01% | 73,400 | 198億9899万 | +1.03% |
| 11/13 | 478 | 503 | 478 | 495 | +2.7% | 124,000 | 201億204万 | +1.85% |
| 11/12 | 466 | 483 | 466 | 482 | +3.43% | 59,400 | 195億7411万 | -0.82% |
| 11/11 | 474 | 474 | 465 | 466 | -0.21% | 44,100 | 189億2435万 | -4.31% |
| 11/10 | 465 | 475 | 465 | 467 | +0.86% | 41,700 | 189億6496万 | -4.3% |
| 11/07 | 458 | 471 | 458 | 463 | 0% | 46,400 | 188億252万 | -5.32% |
| 11/06 | 470 | 471 | 458 | 463 | -1.07% | 46,900 | 188億252万 | -5.51% |
| 11/05 | 472 | 474 | 467 | 468 | -1.68% | 54,700 | 190億557万 | -4.88% |
| 11/04 | 479 | 492 | 476 | 476 | +1.06% | 81,400 | 193億3045万 | -3.64% |
| 10/31 | （IR情報）10:30 2026年3月期第2四半期(中間期)決算短説明資料 |
| 10/31 | （IR情報）10:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 10/31 | 473 | 479 | 466 | 471 | -1.46% | 95,600 | 191億2740万 | -4.85% |
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。
