| 2026 |
| 04/22 | 524 | 525 | 524 | 525 | +0.38% | 3,600 | 63億3170万 | +1.35% |
| 04/21 | 523 | 525 | 523 | 523 | +0.19% | 3,000 | 63億757万 | +0.97% |
| 04/20 | 520 | 524 | 520 | 522 | +0.38% | 2,600 | 62億9551万 | +0.97% |
| 04/17 | 523 | 523 | 520 | 520 | -0.57% | 2,200 | 62億7139万 | +0.58% |
| 04/16 | 522 | 523 | 522 | 523 | +0.19% | 500 | 63億757万 | +1.16% |
| 04/15 | 521 | 523 | 521 | 522 | +0.19% | 5,000 | 62億9551万 | +1.16% |
| 04/14 | 523 | 523 | 521 | 521 | -0.38% | 2,400 | 62億8345万 | +0.97% |
| 04/13 | 523 | 524 | 521 | 523 | 0% | 2,800 | 63億757万 | +1.55% |
| 04/10 | 521 | 523 | 520 | 523 | +0.38% | 5,800 | 63億757万 | +1.55% |
| 04/09 | 522 | 523 | 521 | 521 | -0.19% | 2,300 | 62億8345万 | +1.36% |
| 04/08 | （IR情報）11:00 ドラッグストアの新規開店に関するお知らせ |
| 04/08 | 523 | 523 | 521 | 522 | 0% | 2,800 | 62億9551万 | +1.56% |
| 04/07 | 522 | 522 | 521 | 522 | +0.19% | 2,300 | 62億9551万 | +1.75% |
| 04/06 | 520 | 521 | 518 | 521 | +0.77% | 3,000 | 62億8345万 | +1.56% |
| 04/03 | 519 | 520 | 517 | 517 | -0.19% | 3,200 | 62億3521万 | +0.78% |
| 04/02 | 516 | 518 | 516 | 518 | +0.19% | 3,200 | 62億4727万 | +0.97% |
| 04/01 | （IR情報）15:00 薬局の新規開局に関するお知らせ |
| 04/01 | 515 | 520 | 515 | 517 | +0.39% | 2,600 | 62億3521万 | +0.78% |
| 03/31 | 518 | 520 | 513 | 515 | -0.96% | 5,300 | 62億1109万 | +0.39% |
| 03/30 | 511 | 520 | 510 | 520 | +1.36% | 12,300 | 62億7139万 | +1.36% |
| 03/27 | 513 | 513 | 510 | 513 | +0.39% | 7,300 | 61億8697万 | +0.2% |
| 03/26 | 508 | 511 | 507 | 511 | +0.99% | 7,100 | 61億6285万 | -0.39% |
| 03/25 | 512 | 512 | 502 | 506 | +0.6% | 12,200 | 61億255万 | -1.36% |
| 03/24 | 508 | 508 | 501 | 503 | -0.59% | 9,900 | 60億6637万 | -2.14% |
| 03/23 | 502 | 507 | 498 | 506 | -3.07% | 39,700 | 61億255万 | -1.75% |
| 03/19 | （IR情報）17:00 令和8年5月期第3四半期決算短信〔日本基準〕(連結) |
| 03/19 | 515 | 522 | 510 | 522 | +0.97% | 57,600 | 62億9551万 | +1.36% |
| 03/18 | 510 | 517 | 510 | 517 | +0.39% | 12,100 | 62億3521万 | +0.39% |
| 03/17 | 510 | 515 | 510 | 515 | +0.78% | 9,000 | 62億1109万 | 0% |
| 03/16 | 510 | 513 | 510 | 511 | -0.58% | 3,600 | 61億6285万 | -0.78% |
| 03/13 | 510 | 514 | 510 | 514 | +0.59% | 1,600 | 61億9903万 | -0.19% |
| 03/12 | 510 | 512 | 509 | 511 | -0.39% | 3,700 | 61億6285万 | -0.78% |
| 03/11 | 510 | 513 | 509 | 513 | +0.39% | 8,000 | 61億8697万 | -0.58% |
| 03/10 | 509 | 512 | 509 | 511 | +0.2% | 3,500 | 61億6285万 | -0.97% |
| 03/09 | （IR情報）16:35 健康経営優良法人2026（大規模法人部門）認定に関するお知らせ |
| 03/09 | 510 | 510 | 508 | 510 | 0% | 4,500 | 61億5079万 | -1.16% |
| 03/06 | 508 | 510 | 508 | 510 | 0% | 2,000 | 61億5079万 | -1.16% |
| 03/05 | 508 | 510 | 506 | 510 | +0.39% | 5,400 | 61億5079万 | -1.35% |
| 03/04 | 509 | 509 | 506 | 508 | -0.39% | 7,500 | 61億2667万 | -1.74% |
| 03/03 | 510 | 511 | 510 | 510 | -0.39% | 14,700 | 61億5079万 | -1.54% |
| 03/02 | 512 | 512 | 511 | 512 | -0.97% | 11,100 | 61億7491万 | -1.35% |
| 02/27 | 512 | 517 | 512 | 517 | +0.19% | 11,300 | 62億3521万 | -0.39% |
| 02/26 | 513 | 516 | 513 | 516 | -0.19% | 8,400 | 62億2315万 | -0.58% |
| 02/25 | 514 | 517 | 514 | 517 | -0.19% | 12,000 | 62億3521万 | -0.58% |
| 02/24 | 514 | 520 | 514 | 518 | +0.58% | 10,100 | 62億4727万 | -0.38% |
| 02/20 | 515 | 515 | 513 | 515 | -0.19% | 11,300 | 62億1109万 | -0.96% |
| 02/19 | 518 | 520 | 516 | 516 | -0.39% | 6,700 | 62億2315万 | -0.77% |
| 02/18 | 515 | 520 | 515 | 518 | -0.96% | 10,000 | 62億4727万 | -0.38% |
| 02/17 | 513 | 524 | 512 | 523 | +1.55% | 14,000 | 63億757万 | +0.58% |
| 02/16 | 534 | 549 | 514 | 515 | -2.83% | 42,800 | 62億1109万 | -0.96% |
| 02/13 | 520 | 530 | 519 | 530 | +2.12% | 11,600 | 63億9200万 | +1.92% |
| 02/12 | 519 | 520 | 518 | 519 | 0% | 10,600 | 62億5933万 | -0.19% |
| 02/10 | 517 | 519 | 517 | 519 | +0.39% | 2,700 | 62億5933万 | -0.19% |
| 02/09 | 520 | 520 | 517 | 517 | 0% | 4,500 | 62億3521万 | -0.58% |
| 02/06 | 519 | 520 | 514 | 517 | -0.39% | 7,800 | 62億3521万 | -0.58% |
| 02/05 | 515 | 519 | 515 | 519 | +0.78% | 3,500 | 62億5933万 | -0.19% |
| 02/04 | 516 | 517 | 515 | 515 | -0.39% | 7,000 | 62億1109万 | -0.96% |
| 02/03 | 520 | 520 | 516 | 517 | +0.39% | 5,900 | 62億3521万 | -0.58% |
| 02/02 | 519 | 520 | 515 | 515 | -0.77% | 15,900 | 62億1109万 | -1.15% |
| 01/30 | （IR情報）16:30 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 01/30 | （IR情報）16:30 株式会社三幸メディカルの株式取得に関するお知らせ |
| 01/30 | 520 | 520 | 519 | 519 | -0.19% | 2,400 | 62億5933万 | -0.38% |
| 01/29 | 522 | 522 | 520 | 520 | -0.38% | 1,600 | 62億7139万 | -0.38% |
| 01/28 | 520 | 522 | 520 | 522 | 0% | 1,900 | 62億9551万 | 0% |
| 01/27 | 522 | 522 | 520 | 522 | 0% | 2,500 | 62億9551万 | 0% |
| 01/26 | 522 | 523 | 522 | 522 | -0.19% | 3,800 | 62億9551万 | -0.19% |
| 01/23 | 524 | 524 | 522 | 523 | -0.19% | 4,400 | 63億757万 | +0.19% |
| 01/22 | 522 | 524 | 521 | 524 | +0.19% | 5,600 | 63億1963万 | +0.19% |
| 01/21 | 521 | 524 | 519 | 523 | -0.19% | 7,000 | 63億757万 | 0% |
| 01/20 | 522 | 524 | 520 | 524 | +0.77% | 4,900 | 63億1963万 | +0.19% |
| 01/19 | 519 | 522 | 519 | 520 | +0.19% | 6,000 | 62億7139万 | -0.57% |
| 01/16 | 518 | 520 | 518 | 519 | 0% | 3,300 | 62億5933万 | -0.76% |
| 01/15 | 519 | 520 | 519 | 519 | 0% | 3,100 | 62億5933万 | -0.95% |
| 01/14 | 520 | 520 | 519 | 519 | 0% | 6,200 | 62億5933万 | -0.95% |
| 01/13 | 520 | 522 | 519 | 519 | -0.38% | 7,600 | 62億5933万 | -0.95% |
| 01/09 | 519 | 522 | 519 | 521 | +0.39% | 5,200 | 62億8345万 | -0.57% |
| 01/08 | 519 | 520 | 519 | 519 | 0% | 5,200 | 62億5933万 | -0.95% |
| 01/07 | 520 | 520 | 518 | 519 | -0.19% | 5,100 | 62億5933万 | -0.95% |
| 01/06 | 519 | 522 | 519 | 520 | +0.19% | 4,900 | 62億7139万 | -0.76% |
| 01/05 | 520 | 522 | 519 | 519 | 0% | 3,600 | 62億5933万 | -0.76% |
| 2025 |
| 12/30 | 518 | 522 | 518 | 519 | -0.95% | 5,000 | 62億5933万 | -0.95% |
| 12/29 | 523 | 525 | 514 | 524 | +2.14% | 11,000 | 63億1963万 | 0% |
| 12/26 | 514 | 519 | 511 | 513 | -1.72% | 25,200 | 61億8697万 | -2.1% |
| 12/25 | （IR情報）12:30 令和8年5月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/25 | 532 | 554 | 520 | 522 | -1.69% | 93,300 | 62億9551万 | -0.57% |
| 12/24 | 529 | 531 | 528 | 531 | +0.38% | 5,700 | 64億406万 | +1.14% |
| 12/23 | 530 | 531 | 528 | 529 | -0.19% | 7,100 | 63億7994万 | +0.76% |
| 12/22 | 531 | 533 | 530 | 530 | 0% | 8,400 | 63億9200万 | +0.76% |
| 12/19 | 524 | 531 | 524 | 530 | +0.57% | 11,600 | 63億9200万 | +0.76% |
| 12/18 | 528 | 528 | 523 | 527 | -0.19% | 4,200 | 63億5582万 | +0.19% |
| 12/17 | 525 | 528 | 523 | 528 | +1.73% | 7,900 | 63億6788万 | +0.38% |
| 12/16 | 527 | 527 | 512 | 519 | -1.52% | 12,400 | 62億5933万 | -1.33% |
| 12/15 | 523 | 527 | 520 | 527 | +0.76% | 8,400 | 63億5582万 | 0% |
| 12/12 | 531 | 531 | 523 | 523 | -1.51% | 4,200 | 63億757万 | -0.76% |
| 12/11 | 525 | 531 | 525 | 531 | +1.14% | 2,600 | 64億406万 | +0.76% |
| 12/10 | 532 | 533 | 525 | 525 | -1.32% | 5,300 | 63億3170万 | -0.38% |
| 12/09 | 527 | 535 | 527 | 532 | +0.95% | 7,500 | 64億1612万 | +0.95% |
| 12/08 | 529 | 531 | 525 | 527 | -0.57% | 9,000 | 63億5582万 | +0.19% |
| 12/05 | （IR情報）12:30 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ |
| 12/05 | 529 | 530 | 520 | 530 | +1.53% | 7,800 | 63億9200万 | +0.76% |
| 12/04 | 529 | 530 | 519 | 522 | -0.57% | 10,700 | 62億9551万 | -0.76% |
| 12/03 | 521 | 525 | 521 | 525 | +1.16% | 6,200 | 63億3170万 | -0.38% |
| 12/02 | 519 | 525 | 517 | 519 | +1.17% | 8,900 | 62億5933万 | -1.52% |
| 12/01 | （IR情報）12:30 人事異動に関するお知らせ |
| 12/01 | 512 | 519 | 512 | 513 | +0.59% | 11,000 | 61億8697万 | -2.84% |
| 11/28 | 508 | 519 | 508 | 510 | +0.59% | 15,500 | 61億5079万 | -3.59% |
| 11/27 | 506 | 522 | 505 | 507 | -4.34% | 77,100 | 61億1461万 | -4.16% |
| 11/26 | 521 | 530 | 521 | 530 | +1.73% | 98,400 | 63億9200万 | 0% |
| 11/25 | 531 | 532 | 521 | 521 | -1.88% | 42,800 | 62億8345万 | -1.7% |
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。
