| 2017 |
| 12/15 | 4,100 | 4,140 | 4,070 | 4,070 | -0.73% | 185,200 | 629億9790万 | +0.37% |
| 12/14 | 4,055 | 4,100 | 4,050 | 4,100 | +1.11% | 85,100 | 634億6226万 | +1.11% |
| 12/13 | 4,050 | 4,075 | 4,035 | 4,055 | +0.12% | 53,800 | 627億6572万 | -0.05% |
| 12/12 | 4,020 | 4,115 | 4,020 | 4,050 | +1% | 138,200 | 626億8833万 | -0.25% |
| 12/11 | 3,990 | 4,015 | 3,985 | 4,010 | +0.75% | 74,900 | 620億6918万 | -1.28% |
| 12/08 | 3,965 | 4,020 | 3,930 | 3,980 | -0.25% | 171,500 | 616億482万 | -2.16% |
| 12/07 | 4,010 | 4,090 | 3,960 | 3,990 | -1.24% | 176,200 | 617億5961万 | -2.13% |
| 12/06 | 4,030 | 4,085 | 3,985 | 4,040 | 0% | 91,200 | 625億3354万 | -1.1% |
| 12/05 | 4,005 | 4,050 | 3,990 | 4,040 | +1% | 66,600 | 625億3354万 | -1.25% |
| 12/04 | 4,070 | 4,125 | 3,990 | 4,000 | -1.84% | 119,000 | 619億1440万 | -2.2% |
| 12/01 | 4,190 | 4,200 | 4,045 | 4,075 | -2.63% | 177,900 | 630億7529万 | -0.27% |
| 11/30 | 4,360 | 4,365 | 4,110 | 4,185 | -1.76% | 347,800 | 647億7794万 | +2.62% |
| 11/29 | （IR情報）15:00 配当予想の修正(記念配当)に関するお知らせ |
| 11/29 | 4,095 | 4,285 | 4,060 | 4,260 | +5.19% | 259,700 | 659億3883万 | +4.77% |
| 11/28 | 4,075 | 4,090 | 4,005 | 4,050 | -0.25% | 54,500 | 626億8833万 | -0.02% |
| 11/27 | （5%ルール）フジナガインターナショナルキャピタルズ（33.5%） |
| 11/27 | 4,135 | 4,135 | 4,045 | 4,060 | -1.93% | 66,000 | 628億4311万 | +0.1% |
| 11/24 | 4,060 | 4,170 | 4,060 | 4,140 | +0.85% | 63,200 | 640億8140万 | +1.92% |
| 11/24 | （IR情報）9:00 平成29年11月度月次営業速報 |
| 11/22 | 4,200 | 4,200 | 4,065 | 4,105 | -0.73% | 100,500 | 635億3965万 | +0.98% |
| 11/21 | （IR情報）16:30 Genky DrugStores株式会社の新規上場承認に関するお知らせ |
| 11/21 | 3,990 | 4,140 | 3,960 | 4,135 | +3.5% | 126,000 | 640億401万 | +1.57% |
| 11/20 | 4,000 | 4,045 | 3,965 | 3,995 | +0.5% | 79,900 | 618億3700万 | -2.06% |
| 11/17 | 3,975 | 4,030 | 3,945 | 3,975 | +0.13% | 97,200 | 615億2743万 | -2.84% |
| 11/16 | 3,910 | 4,010 | 3,910 | 3,970 | +0.51% | 69,800 | 614億5004万 | -3.29% |
| 11/15 | 4,000 | 4,030 | 3,890 | 3,950 | -1.86% | 105,500 | 611億4047万 | -4.1% |
| 11/14 | 4,030 | 4,105 | 4,005 | 4,025 | -0.12% | 101,600 | 623億136万 | -2.71% |
| 11/13 | 4,070 | 4,075 | 3,960 | 4,030 | -1.1% | 117,500 | 623億7875万 | -2.89% |
| 11/10 | 4,010 | 4,085 | 4,010 | 4,075 | -0.12% | 60,300 | 630億7529万 | -2.09% |
| 11/09 | 4,115 | 4,160 | 4,015 | 4,080 | -1.57% | 139,700 | 631億5268万 | -2.3% |
| 11/08 | 4,095 | 4,145 | 4,065 | 4,145 | +0.24% | 56,900 | 641億5879万 | -1.03% |
| 11/07 | 4,090 | 4,150 | 4,080 | 4,135 | +0.61% | 62,600 | 640億401万 | -1.48% |
| 11/06 | 4,130 | 4,175 | 4,090 | 4,110 | -1.2% | 93,400 | 636億1704万 | -2.31% |
| 11/02 | 4,175 | 4,230 | 4,130 | 4,160 | -0.83% | 102,300 | 643億9097万 | -1.4% |
| 11/01 | 4,190 | 4,215 | 4,140 | 4,195 | +0.36% | 98,500 | 649億3272万 | -0.8% |
| 10/31 | 4,195 | 4,200 | 4,110 | 4,180 | -0.36% | 109,700 | 647億54万 | -1.46% |
| 10/30 | 4,060 | 4,200 | 4,050 | 4,195 | +4.22% | 228,500 | 649億3272万 | -1.46% |
| 10/27 | 3,905 | 4,090 | 3,905 | 4,025 | +3.47% | 258,700 | 623億136万 | -5.74% |
| 10/26 | 3,880 | 3,910 | 3,860 | 3,890 | +0.13% | 143,100 | 596億6559万 | -9.49% |
| 10/25 | 3,915 | 3,930 | 3,840 | 3,885 | -0.13% | 212,500 | 595億8890万 | -10.17% |
| 10/24 | 3,930 | 3,930 | 3,880 | 3,890 | +0.13% | 192,500 | 596億6559万 | -10.64% |
| 10/23 | （IR情報）15:00 平成29年10月度月次営業速報 |
| 10/23 | 3,920 | 4,020 | 3,850 | 3,885 | -6.72% | 607,800 | 595億8890万 | -11.34% |
| 10/20 | （IR情報）16:40 第三者割当増資における発行株式数の確定に関するお知らせ |
| 10/20 | （IR情報）15:00 平成30年6月期第1四半期決算短信〔日本基準〕(連結) |
| 10/20 | 4,200 | 4,280 | 4,135 | 4,165 | -0.83% | 163,500 | 638億8360万 | -5.6% |
| 10/19 | 4,235 | 4,260 | 4,195 | 4,200 | -0.83% | 130,900 | 644億2044万 | -5.23% |
| 10/18 | 4,260 | 4,295 | 4,235 | 4,235 | -0.24% | 80,900 | 649億5727万 | -5.13% |
| 10/17 | 4,335 | 4,365 | 4,235 | 4,245 | -2.08% | 131,800 | 651億1065万 | -5.58% |
| 10/16 | 4,350 | 4,360 | 4,320 | 4,335 | +0.7% | 86,500 | 664億9109万 | -4.22% |
| 10/13 | 4,335 | 4,335 | 4,270 | 4,305 | -0.35% | 94,300 | 660億3095万 | -5.47% |
| 10/12 | 4,350 | 4,375 | 4,310 | 4,320 | -0.12% | 67,400 | 662億6102万 | -5.64% |
| 10/11 | 4,430 | 4,445 | 4,315 | 4,325 | -1.59% | 84,000 | 663億3771万 | -5.73% |
| 10/10 | 4,315 | 4,430 | 4,315 | 4,395 | +1.03% | 88,800 | 674億1138万 | -4.73% |
| 10/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（8.35%） |
| 10/06 | 4,320 | 4,365 | 4,250 | 4,350 | +0.81% | 94,900 | 667億2117万 | -6.17% |
| 10/05 | 4,380 | 4,395 | 4,310 | 4,315 | -2.6% | 182,300 | 661億8433万 | -7.26% |
| 10/04 | 4,380 | 4,500 | 4,355 | 4,430 | +1.26% | 242,800 | 679億4822万 | -5.1% |
| 10/03 | 4,405 | 4,405 | 4,330 | 4,375 | 0% | 121,600 | 671億462万 | -6.28% |
| 10/02 | 4,370 | 4,410 | 4,270 | 4,375 | -0.23% | 174,300 | 671億462万 | -6.4% |
| 09/29 | 4,355 | 4,400 | 4,280 | 4,385 | -0.57% | 144,400 | 672億5800万 | -6.24% |
| 09/28 | 4,335 | 4,425 | 4,295 | 4,410 | +0.11% | 294,400 | 676億4146万 | -5.77% |
| 09/27 | 4,460 | 4,510 | 4,345 | 4,405 | -2.65% | 270,500 | 621億2459万 | -5.88% |
| 09/26 | 4,495 | 4,575 | 4,425 | 4,525 | -0.88% | 263,100 | 638億1698万 | -3.27% |
| 09/25 | （IR情報）15:00 平成29年9月度月次営業速報 |
| 09/25 | （5%ルール）フジナガインターナショナルキャピタルズ（36.77%） |
| 09/25 | 4,500 | 4,615 | 4,500 | 4,565 | +1.33% | 120,700 | 643億8110万 | -2.25% |
| 09/22 | 4,670 | 4,690 | 4,465 | 4,505 | -4.96% | 196,300 | 635億3491万 | -3.26% |
| 09/21 | 4,620 | 4,895 | 4,600 | 4,740 | +3.83% | 411,700 | 668億4916万 | +1.83% |
| 09/20 | （IR情報）17:30 発行価格及び売出価格等の決定に関するお知らせ |
| 09/20 | 4,600 | 4,630 | 4,550 | 4,565 | -0.44% | 132,000 | 643億8110万 | -1.7% |
| 09/19 | 4,665 | 4,665 | 4,530 | 4,585 | -0.65% | 97,600 | 646億6317万 | -1.16% |
| 09/15 | 4,660 | 4,680 | 4,590 | 4,615 | -0.54% | 104,700 | 650億8626万 | -0.15% |
| 09/14 | 4,680 | 4,725 | 4,580 | 4,640 | -0.32% | 163,700 | 654億3884万 | +0.69% |
| 09/13 | 4,750 | 4,865 | 4,635 | 4,655 | -6.9% | 400,100 | 656億5039万 | +1.48% |
| 09/12 | （IR情報）15:30 新株式発行及び株式売出しに関するお知らせ |
| 09/12 | 5,060 | 5,060 | 4,950 | 5,000 | -0.79% | 111,900 | 705億1600万 | +9.43% |
| 09/11 | 5,050 | 5,090 | 4,920 | 5,040 | +0.8% | 138,100 | 710億8012万 | +11.18% |
| 09/08 | 5,020 | 5,160 | 4,855 | 5,000 | -0.6% | 276,400 | 705億1600万 | +11.26% |
| 09/07 | 4,920 | 5,120 | 4,890 | 5,030 | +2.44% | 297,600 | 709億3909万 | +12.81% |
| 09/06 | 4,480 | 4,940 | 4,470 | 4,910 | +7.91% | 347,700 | 692億4671万 | +11.09% |
| 09/05 | 4,970 | 4,975 | 4,510 | 4,550 | -8.36% | 420,700 | 641億6956万 | +3.67% |
| 09/04 | 4,970 | 5,040 | 4,780 | 4,965 | -0.1% | 263,900 | 700億2238万 | +13.56% |
| 09/01 | 4,825 | 4,975 | 4,815 | 4,970 | +4.3% | 286,600 | 700億9290万 | +14.49% |
| 08/31 | 4,770 | 4,810 | 4,700 | 4,765 | +1.49% | 137,100 | 672億174万 | +10.43% |
| 08/30 | 4,430 | 4,740 | 4,430 | 4,695 | +6.22% | 306,200 | 662億1452万 | +9.54% |
| 08/29 | 4,515 | 4,515 | 4,385 | 4,420 | -2.54% | 123,800 | 623億3614万 | +3.83% |
| 08/28 | 4,445 | 4,550 | 4,435 | 4,535 | +1.8% | 92,800 | 639億5801万 | +6.76% |
| 08/25 | 4,495 | 4,500 | 4,360 | 4,455 | +0.22% | 92,500 | 628億2975万 | +5.47% |
| 08/24 | 4,565 | 4,565 | 4,415 | 4,445 | +0.45% | 136,700 | 626億8872万 | +6.34% |
| 08/23 | （IR情報）15:00 平成29年8月度月次営業速報 |
| 08/23 | 4,395 | 4,455 | 4,375 | 4,425 | +1.96% | 91,000 | 624億666万 | +6.99% |
| 08/22 | 4,330 | 4,345 | 4,260 | 4,340 | +0.35% | 78,700 | 612億788万 | +6.16% |
| 08/21 | （IR情報）15:00 組織変更及び人事異動に関するお知らせ |
| 08/21 | 4,245 | 4,380 | 4,245 | 4,325 | +1.88% | 107,900 | 609億9634万 | +7% |
| 08/18 | 4,405 | 4,485 | 4,220 | 4,245 | -4.93% | 270,400 | 598億6808万 | +6.18% |
| 08/17 | 4,500 | 4,575 | 4,430 | 4,465 | +0.22% | 86,700 | 629億7078万 | +12.9% |
| 08/16 | 4,495 | 4,605 | 4,370 | 4,455 | 0% | 199,500 | 628億2975万 | +14.03% |
| 08/15 | 4,230 | 4,470 | 4,195 | 4,455 | +7.22% | 306,300 | 628億2975万 | +15.62% |
| 08/14 | 4,190 | 4,245 | 4,140 | 4,155 | -2.35% | 94,800 | 585億9879万 | +9.4% |
| 08/10 | 4,180 | 4,270 | 4,145 | 4,255 | +3.03% | 134,000 | 600億911万 | +13.29% |
| 08/09 | 4,200 | 4,285 | 4,110 | 4,130 | -1.78% | 205,900 | 582億4621万 | +11.35% |
| 08/08 | 4,120 | 4,230 | 4,100 | 4,205 | +2.56% | 206,800 | 593億395万 | +14.7% |
| 08/07 | 4,060 | 4,130 | 4,010 | 4,100 | +0.99% | 186,200 | 578億2312万 | +13.23% |
| 08/04 | 4,085 | 4,115 | 4,045 | 4,060 | -1.46% | 142,400 | 572億5899万 | +13.5% |
| 08/03 | 4,050 | 4,165 | 4,030 | 4,120 | +1.6% | 170,800 | 581億518万 | +16.61% |
| 08/02 | 4,135 | 4,135 | 4,030 | 4,055 | -1.93% | 178,300 | 571億8847万 | +16.22% |
| 08/01 | 4,100 | 4,170 | 4,060 | 4,135 | +0.49% | 148,400 | 583億1673万 | +19.86% |
| 07/31 | 4,180 | 4,225 | 4,060 | 4,115 | -2.26% | 235,500 | 580億3466万 | +20.75% |
| 07/28 | 4,235 | 4,355 | 4,125 | 4,210 | -2.09% | 309,800 | 593億7447万 | +24.93% |
| 07/27 | 4,020 | 4,350 | 4,010 | 4,300 | +6.17% | 449,600 | 606億4376万 | +29.17% |
| 07/26 | 4,000 | 4,085 | 3,850 | 4,050 | +2.02% | 405,500 | 571億1796万 | +23.63% |
| 07/25 | 4,125 | 4,150 | 3,935 | 3,970 | -5.25% | 459,600 | 559億8970万 | +22.83% |
| 07/24 | 3,900 | 4,220 | 3,895 | 4,190 | +6.08% | 761,300 | 590億9240万 | +31.27% |
| 07/24 | （IR情報）9:00 平成29年7月度月次営業速報 |
| 07/21 | （IR情報）9:00 第27期中期経営計画説明資料 |
| 07/21 | （IR情報）9:00 単独株式移転による純粋持株会社設立に関するお知らせ |
| 07/21 | （IR情報）9:00 平成29年6月期決算短信〔日本基準〕(連結) |
