| 2020 |
| 09/16 | 4,115 | 4,115 | 4,065 | 4,095 | -0.97% | 147,700 | 4231億9401万 | +2.45% |
| 09/15 | 4,190 | 4,195 | 4,110 | 4,135 | -2.01% | 154,100 | 4273億2778万 | +3.63% |
| 09/14 | 4,160 | 4,235 | 4,160 | 4,220 | +2.18% | 127,100 | 4361億1203万 | +6.08% |
| 09/11 | 4,120 | 4,140 | 4,070 | 4,130 | +1.1% | 203,700 | 4268億1106万 | +4.35% |
| 09/10 | 4,030 | 4,100 | 4,020 | 4,085 | +1.36% | 128,700 | 4221億6057万 | +3.55% |
| 09/09 | 4,000 | 4,045 | 3,975 | 4,030 | -0.37% | 213,100 | 4164億7665万 | +2.34% |
| 09/08 | 4,000 | 4,045 | 3,995 | 4,045 | +1% | 103,300 | 4180億2681万 | +2.87% |
| 09/07 | 14:00 シンバイオ製薬株式会社の抗悪性腫瘍剤「トレアキシン」メーカー物流および卸流通受託に関するお知らせ |
| 09/07 | 3,965 | 4,030 | 3,935 | 4,005 | +1.91% | 123,800 | 4138億9305万 | +2.09% |
| 09/04 | 3,935 | 3,960 | 3,895 | 3,930 | -1.01% | 233,900 | 4061億4224万 | +0.43% |
| 09/03 | 3,955 | 4,010 | 3,925 | 3,970 | +1.93% | 197,900 | 4102億7600万 | +1.56% |
| 09/02 | 3,865 | 3,905 | 3,840 | 3,895 | 0% | 234,200 | 4025億2520万 | -0.23% |
| 09/01 | 3,900 | 3,925 | 3,865 | 3,895 | -1.14% | 248,600 | 4025億2520万 | -0.2% |
| 08/31 | 4,015 | 4,030 | 3,935 | 3,940 | -1.13% | 282,500 | 4071億7568万 | +0.97% |
| 08/28 | 3,990 | 4,065 | 3,940 | 3,985 | +1.4% | 182,500 | 4118億2617万 | +2.18% |
| 08/27 | 4,000 | 4,015 | 3,930 | 3,930 | -0.63% | 293,700 | 4061億4224万 | +0.95% |
| 08/26 | 3,980 | 3,990 | 3,880 | 3,955 | -1.62% | 261,800 | 4087億2584万 | +1.62% |
| 08/25 | 4,025 | 4,035 | 3,995 | 4,020 | +1.26% | 172,100 | 4154億4321万 | +3.34% |
| 08/24 | 3,995 | 3,995 | 3,935 | 3,970 | 0% | 172,400 | 4102億7600万 | +2.16% |
| 08/21 | 3,975 | 4,010 | 3,960 | 3,970 | +0.76% | 178,000 | 4102億7600万 | +2.24% |
| 08/20 | 3,940 | 3,965 | 3,925 | 3,940 | +0.64% | 202,900 | 4071億7568万 | +1.6% |
| 08/19 | 3,890 | 3,930 | 3,860 | 3,915 | -0.25% | 224,200 | 4045億9208万 | +0.98% |
| 08/18 | 3,910 | 3,935 | 3,885 | 3,925 | -0.13% | 256,800 | 4056億2552万 | +1.34% |
| 08/17 | 3,970 | 3,980 | 3,900 | 3,930 | -1.63% | 352,700 | 4061億4224万 | +1.68% |
| 08/14 | 3,990 | 4,000 | 3,935 | 3,995 | -0.37% | 310,600 | 4128億5961万 | +3.58% |
| 08/13 | 3,960 | 4,030 | 3,955 | 4,010 | +2.3% | 310,700 | 4144億977万 | +4.16% |
| 08/12 | 3,850 | 3,930 | 3,820 | 3,920 | +2.35% | 336,600 | 4051億880万 | +1.92% |
| 08/11 | 3,690 | 3,850 | 3,690 | 3,830 | +2.54% | 470,100 | 3958億783万 | -0.36% |
| 08/07 | 15:00 2021年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/07 | 3,775 | 3,800 | 3,725 | 3,735 | -1.97% | 443,700 | 3859億9015万 | -2.96% |
| 08/06 | 3,830 | 3,875 | 3,800 | 3,810 | -2.06% | 308,800 | 3937億4095万 | -1.27% |
| 08/05 | 3,890 | 3,910 | 3,825 | 3,890 | 0% | 289,400 | 4020億848万 | +0.59% |
| 08/04 | 3,845 | 3,910 | 3,840 | 3,890 | +1.57% | 219,200 | 4020億848万 | +0.49% |
| 08/03 | 3,800 | 3,850 | 3,785 | 3,830 | +2.27% | 175,600 | 3958億783万 | -1.21% |
| 07/31 | 3,835 | 3,880 | 3,735 | 3,745 | -1.96% | 490,800 | 3870億2359万 | -3.48% |
| 07/30 | 3,855 | 3,860 | 3,805 | 3,820 | -0.65% | 359,900 | 3947億7439万 | -1.72% |
| 07/29 | 3,830 | 3,880 | 3,775 | 3,845 | -0.65% | 254,000 | 3973億5799万 | -1.26% |
| 07/28 | 3,910 | 3,915 | 3,845 | 3,870 | -0.26% | 226,700 | 3999億4160万 | -0.79% |
| 07/27 | 3,865 | 3,880 | 3,795 | 3,880 | 0% | 272,600 | 4009億7504万 | -0.67% |
| 07/22 | 3,875 | 3,920 | 3,840 | 3,880 | +1.57% | 247,300 | 4009億7504万 | -0.79% |
| 07/21 | 3,860 | 3,860 | 3,795 | 3,820 | -2.3% | 367,600 | 3947億7439万 | -2.48% |
| 07/20 | 3,890 | 3,920 | 3,875 | 3,910 | +0.51% | 122,600 | 4040億7536万 | -0.48% |
| 07/17 | 3,920 | 3,965 | 3,880 | 3,890 | -1.27% | 143,000 | 4020億848万 | -1.04% |
| 07/16 | 3,940 | 4,025 | 3,920 | 3,940 | +1.55% | 284,900 | 4071億7568万 | +0.05% |
| 07/15 | 3,865 | 3,885 | 3,810 | 3,880 | +0.52% | 437,700 | 4009億7504万 | -1.6% |
| 07/14 | 3,880 | 3,890 | 3,830 | 3,860 | -1.15% | 251,600 | 3989億816万 | -2.25% |
| 07/13 | 3,835 | 3,915 | 3,830 | 3,905 | +2.49% | 174,400 | 4035億5864万 | -1.31% |
| 07/10 | 3,780 | 3,840 | 3,760 | 3,810 | +2.28% | 366,400 | 3937億4095万 | -3.84% |
| 07/09 | 3,725 | 3,750 | 3,680 | 3,725 | -0.53% | 370,700 | 3849億5670万 | -6.19% |
| 07/08 | 3,800 | 3,855 | 3,745 | 3,745 | -1.58% | 421,900 | 3870億2359万 | -5.98% |
| 07/07 | 3,925 | 3,925 | 3,775 | 3,805 | -2.81% | 367,300 | 3932億2423万 | -4.68% |
| 07/06 | 3,870 | 3,915 | 3,845 | 3,915 | +1.29% | 286,000 | 4045億9208万 | -2.03% |
| 07/03 | 3,975 | 3,985 | 3,800 | 3,865 | -2.64% | 293,100 | 3994億2488万 | -3.33% |
| 07/02 | 3,970 | 4,015 | 3,970 | 3,970 | +0.13% | 303,700 | 4102億7600万 | -0.75% |
| 07/01 | 4,020 | 4,035 | 3,955 | 3,965 | -1.37% | 415,200 | 4097億5928万 | -0.78% |
| 06/30 | 4,010 | 4,065 | 4,000 | 4,020 | +0.75% | 205,000 | 4154億4321万 | +0.78% |
| 06/29 | 4,000 | 4,020 | 3,985 | 3,990 | -0.99% | 325,200 | 4123億4289万 | +0.38% |
| 06/26 | 4,000 | 4,065 | 4,000 | 4,030 | +2.94% | 267,100 | 4164億7665万 | +1.72% |
| 06/25 | 16:30 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 |
| 06/25 | 3,925 | 3,950 | 3,885 | 3,915 | 0% | 257,800 | 4045億9208万 | -0.81% |
| 06/24 | 3,960 | 4,005 | 3,865 | 3,915 | -2.25% | 331,500 | 4045億9208万 | -0.61% |
| 06/23 | 4,010 | 4,040 | 3,965 | 4,005 | -0.12% | 222,300 | 4138億9305万 | +1.86% |
| 06/22 | 3,980 | 4,025 | 3,970 | 4,010 | +0.25% | 136,500 | 4144億977万 | +2.3% |
| 06/19 | 4,045 | 4,045 | 3,965 | 4,000 | -0.12% | 370,800 | 4133億7633万 | +2.33% |
| 06/18 | 4,010 | 4,015 | 3,965 | 4,005 | -0.62% | 174,100 | 4138億9305万 | +2.82% |
| 06/17 | 4,120 | 4,130 | 4,025 | 4,030 | -1.95% | 178,000 | 4164億7665万 | +3.87% |
| 06/16 | 4,030 | 4,130 | 3,955 | 4,110 | +3.79% | 276,400 | 4247億4418万 | +6.26% |
| 06/15 | 4,065 | 4,085 | 3,960 | 3,960 | -3.06% | 266,900 | 4092億4256万 | +2.8% |
| 06/12 | 4,070 | 4,110 | 3,930 | 4,085 | +0.49% | 477,500 | 4221億6057万 | +6.02% |
| 06/11 | 4,025 | 4,145 | 4,025 | 4,065 | +1.12% | 378,800 | 4200億9369万 | +5.5% |
| 06/10 | 4,050 | 4,065 | 4,000 | 4,020 | -0.74% | 278,900 | 4154億4321万 | +4.36% |
| 06/09 | 4,080 | 4,080 | 4,035 | 4,050 | 0% | 236,600 | 4185億4353万 | +5.09% |
| 06/08 | 4,065 | 4,065 | 4,020 | 4,050 | +0.5% | 258,400 | 4185億4353万 | +4.98% |
| 06/05 | 4,025 | 4,040 | 4,000 | 4,030 | +0.37% | 222,000 | 4164億7665万 | +4.54% |
| 06/04 | 3,985 | 4,020 | 3,955 | 4,015 | +0.75% | 280,800 | 4149億2649万 | +4.23% |
| 06/03 | 3,965 | 4,020 | 3,955 | 3,985 | +2.05% | 250,100 | 4118億2617万 | +3.51% |
| 06/02 | 3,915 | 3,945 | 3,875 | 3,905 | -1.51% | 368,100 | 4035億5864万 | +1.45% |
| 06/01 | 3,965 | 4,000 | 3,950 | 3,965 | +1.28% | 255,200 | 4097億5928万 | +2.99% |
| 05/29 | 3,895 | 3,960 | 3,855 | 3,915 | +1.56% | 739,800 | 4045億9208万 | +1.69% |
| 05/28 | 3,820 | 3,885 | 3,800 | 3,855 | +1.85% | 362,900 | 3983億9143万 | +0.05% |
| 05/27 | 3,655 | 3,800 | 3,655 | 3,785 | +3.13% | 404,700 | 3911億5735万 | -1.97% |
| 05/26 | 3,655 | 3,695 | 3,615 | 3,670 | -0.41% | 376,800 | 3792億7278万 | -5.27% |
| 05/25 | 3,645 | 3,700 | 3,630 | 3,685 | +1.38% | 186,700 | 3808億2294万 | -5.34% |
| 05/22 | 3,700 | 3,725 | 3,635 | 3,635 | -2.15% | 198,900 | 3756億5574万 | -7.1% |
| 05/21 | 3,715 | 3,745 | 3,670 | 3,715 | -0.67% | 209,000 | 3839億2326万 | -5.54% |
| 05/20 | 15:00 脊髄性筋萎縮症に対する遺伝子治療用製品「ゾルゲンスマ点滴静注」日本国内における流通受託に関するお知らせ |
| 05/20 | 3,650 | 3,745 | 3,650 | 3,740 | +0.4% | 269,000 | 3865億687万 | -5.34% |
| 05/19 | 3,750 | 3,750 | 3,695 | 3,725 | +0.27% | 189,100 | 3849億5670万 | -6.03% |
| 05/18 | 3,695 | 3,750 | 3,680 | 3,715 | +1.23% | 246,300 | 3839億2326万 | -6.68% |
| 05/15 | 3,660 | 3,700 | 3,595 | 3,670 | +1.52% | 289,000 | 3792億7278万 | -8.04% |
| 05/14 | 3,725 | 3,755 | 3,615 | 3,615 | -3.08% | 330,300 | 3735億8886万 | -9.58% |
| 05/13 | 3,665 | 3,750 | 3,665 | 3,730 | +0.27% | 330,000 | 3854億7342万 | -6.75% |
| 05/12 | 3,730 | 3,860 | 3,715 | 3,720 | -6.42% | 577,300 | 3844億3998万 | -6.95% |
| 05/11 | 15:00 新型コロナウイルス感染症(COVID-19)対応医療機関向け問診サービス「AI問診Ubie」の共同展開に関するお知らせ |
| 05/11 | 15:00 資本業務提携に関するお知らせ |
| 05/11 | 15:00 2020年3月期決算短信〔日本基準〕(連結) |
| 05/11 | 4,090 | 4,100 | 3,975 | 3,975 | -2.93% | 241,000 | 4107億9272万 | -0.63% |
| 05/08 | 4,105 | 4,120 | 4,050 | 4,095 | +1.49% | 207,300 | 4231億9401万 | +2.4% |
| 05/07 | 4,045 | 4,085 | 4,020 | 4,035 | -0.62% | 291,800 | 4169億9337万 | +0.65% |
| 05/01 | 4,105 | 4,130 | 3,985 | 4,060 | -2.4% | 318,300 | 4195億7697万 | +1.15% |
| 04/30 | 4,055 | 4,195 | 4,010 | 4,160 | +4.52% | 632,100 | 4299億1138万 | +3.87% |
| 04/28 | 14:00 業績予想の修正に関するお知らせおよび2021年3月期業績予想の公表延期に関するお知らせ |
| 04/28 | 14:00 資本業務提携に関するお知らせ |
| 04/28 | 3,935 | 4,045 | 3,865 | 3,980 | +0.89% | 519,900 | 4113億945万 | -0.28% |
| 04/27 | 3,980 | 3,985 | 3,925 | 3,945 | -0.38% | 185,400 | 4076億9240万 | -0.75% |
| 04/24 | 3,970 | 3,990 | 3,925 | 3,960 | -0.25% | 412,900 | 4092億4256万 | -0.05% |
| 04/23 | 3,970 | 3,995 | 3,940 | 3,970 | +1.02% | 253,300 | 4102億7600万 | +0.61% |
| 04/22 | 3,945 | 3,980 | 3,925 | 3,930 | -1.01% | 215,700 | 4061億4224万 | +0.1% |
| 04/21 | 3,945 | 3,995 | 3,890 | 3,970 | -0.13% | 264,300 | 4102億7600万 | +1.64% |
