| 2024 |
| 04/26 | 2,379 | 2,448 | 2,372 | 2,401 | +0.92% | 24,300 | 123億3404万 | -15.25% |
| 04/25 | 2,401 | 2,421 | 2,376 | 2,379 | -2.66% | 7,300 | 122億2103万 | -17.19% |
| 04/24 | 2,466 | 2,545 | 2,400 | 2,444 | -2.86% | 23,800 | 125億5494万 | -16.19% |
| 04/23 | 2,457 | 2,543 | 2,457 | 2,516 | +3.54% | 8,500 | 129億2480万 | -14.83% |
| 04/22 | 2,457 | 2,489 | 2,426 | 2,430 | +0.96% | 18,600 | 124億7573万 | -18.57% |
| 04/19 | 2,573 | 2,573 | 2,360 | 2,407 | -7.53% | 59,900 | 123億5764万 | -20.11% |
| 04/18 | 2,702 | 2,703 | 2,570 | 2,603 | -4.69% | 37,400 | 133億6392万 | -14.6% |
| 04/17 | 3,065 | 3,065 | 2,731 | 2,731 | -10.9% | 59,000 | 140億2107万 | -11.27% |
| 04/16 | 2,951 | 3,125 | 2,880 | 3,065 | +3.86% | 35,800 | 157億3585万 | -0.87% |
| 04/15 | 2,710 | 3,000 | 2,710 | 2,951 | +9.22% | 67,300 | 151億5056万 | -4.56% |
| 04/12 | （IR情報）15:00 2024年5月期第3四半期決算短信[日本基準](連結) |
| 04/12 | （IR情報）15:00 2024年5月期第3四半期決算説明資料 |
| 04/12 | 2,740 | 2,812 | 2,701 | 2,702 | -1.39% | 29,400 | 138億7219万 | -12.92% |
| 04/11 | （IR情報）10:00 健康経営を推進する企業向けの新サービス「SOKUYAKUベネフィット」提供開始に関するお知らせ |
| 04/11 | 2,806 | 2,812 | 2,693 | 2,740 | -3.21% | 34,000 | 140億6728万 | -12.29% |
| 04/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 29,000株（0.56%）再IN |
| 04/10 | 2,873 | 2,993 | 2,804 | 2,831 | -1.46% | 34,900 | 145億3448万 | -10.01% |
| 04/09 | 2,900 | 2,940 | 2,873 | 2,873 | -0.59% | 10,900 | 147億5011万 | -9.17% |
| 04/08 | 2,901 | 2,942 | 2,850 | 2,890 | -0.82% | 9,100 | 148億3739万 | -9.09% |
| 04/05 | 2,800 | 2,914 | 2,786 | 2,914 | +1.96% | 21,300 | 149億6061万 | -8.85% |
| 04/04 | 2,975 | 2,975 | 2,851 | 2,858 | -2.79% | 15,800 | 146億7310万 | -11.27% |
| 04/03 | 2,970 | 2,980 | 2,910 | 2,940 | -1.38% | 14,900 | 150億9409万 | -9.43% |
| 04/02 | 3,070 | 3,070 | 2,960 | 2,981 | -3.53% | 17,300 | 153億459万 | -8.61% |
| 04/01 | 3,225 | 3,225 | 3,090 | 3,090 | -4.19% | 4,600 | 158億6420万 | -5.65% |
| 03/29 | 3,070 | 3,280 | 3,045 | 3,225 | +5.05% | 22,300 | 165億5729万 | -1.68% |
| 03/28 | 3,140 | 3,250 | 3,070 | 3,070 | -4.36% | 32,700 | 157億6152万 | -6.52% |
| 03/27 | 3,290 | 3,290 | 3,195 | 3,210 | -1.68% | 9,000 | 164億8028万 | -2.67% |
| 03/26 | 3,310 | 3,310 | 3,220 | 3,265 | -1.36% | 8,000 | 167億6266万 | -1.3% |
| 03/25 | 3,345 | 3,365 | 3,300 | 3,310 | -2.65% | 9,800 | 169億9369万 | -0.09% |
| 03/22 | 3,475 | 3,475 | 3,335 | 3,400 | -1.73% | 8,100 | 174億5575万 | +2.6% |
| 03/21 | 3,395 | 3,465 | 3,370 | 3,460 | +2.37% | 13,400 | 177億6379万 | +4.25% |
| 03/19 | （IR情報）12:00 介護・保育施設等の福祉施設向けの日用品宅配サービス「SOKUYAKUデリバリープラス」開始に関するお知らせ |
| 03/19 | 3,300 | 3,380 | 3,285 | 3,380 | +2.89% | 7,500 | 173億5307万 | +1.59% |
| 03/18 | （IR情報）11:00 サービス開始3周年記念「SOKUYAKU利用料無料キャンペーン」を開始 |
| 03/18 | （IR情報）10:00 「SOKUYAKU」、処方薬と一緒に日用品などをデリバリーする「ついで買い」機能を提供開始 |
| 03/18 | 3,155 | 3,300 | 3,155 | 3,285 | +4.29% | 9,100 | 168億6534万 | -1.53% |
| 03/15 | （IR情報）16:00 第三者割当による第7回新株予約権の発行に関するお知らせ |
| 03/15 | 3,210 | 3,285 | 3,130 | 3,150 | -3.96% | 21,700 | 161億7224万 | -5.97% |
| 03/14 | 3,285 | 3,290 | 3,170 | 3,280 | -2.24% | 16,100 | 168億3967万 | -2.61% |
| 03/13 | 3,380 | 3,450 | 3,290 | 3,355 | +9.28% | 35,900 | 172億2472万 | -0.86% |
| 03/12 | 3,015 | 3,110 | 3,015 | 3,070 | 0% | 9,400 | 157億6152万 | -9.71% |
| 03/11 | 3,170 | 3,190 | 3,040 | 3,070 | -4.95% | 14,000 | 157億6152万 | -10.47% |
| 03/08 | 3,200 | 3,270 | 3,170 | 3,230 | -0.15% | 7,100 | 165億8296万 | -6.62% |
| 03/07 | 3,290 | 3,315 | 3,220 | 3,235 | -1.67% | 4,900 | 166億863万 | -7.2% |
| 03/06 | 3,220 | 3,340 | 3,220 | 3,290 | +1.7% | 4,900 | 168億9101万 | -6.43% |
| 03/05 | 3,285 | 3,290 | 3,210 | 3,235 | -1.52% | 11,000 | 166億863万 | -8.87% |
| 03/04 | 3,310 | 3,340 | 3,225 | 3,285 | -1.65% | 13,200 | 168億6534万 | -8.19% |
| 03/01 | 3,435 | 3,455 | 3,325 | 3,340 | -4.71% | 24,400 | 171億4771万 | -7.35% |
| 02/29 | （IR情報）15:00 資金の借入に関するお知らせ |
| 02/29 | （IR情報）15:00 株式会社ウェルヴィーナスの株式取得(子会社化)に関するお知らせ |
| 02/29 | 3,500 | 3,560 | 3,350 | 3,505 | +0.72% | 17,700 | 179億9483万 | -3.28% |
| 02/28 | 3,315 | 3,500 | 3,315 | 3,480 | +3.88% | 20,500 | 178億6648万 | -4.11% |
| 02/27 | 3,380 | 3,380 | 3,285 | 3,350 | +1.21% | 9,000 | 171億9905万 | -7.87% |
| 02/26 | 3,260 | 3,355 | 3,160 | 3,310 | +3.12% | 21,200 | 169億9369万 | -9.19% |
| 02/22 | 3,365 | 3,370 | 3,205 | 3,210 | -3.6% | 19,700 | 164億8028万 | -12.37% |
| 02/21 | 3,400 | 3,400 | 3,295 | 3,330 | -2.2% | 8,200 | 170億2973万 | -9.71% |
| 02/20 | 3,485 | 3,520 | 3,405 | 3,405 | -1.87% | 7,900 | 174億1329万 | -8.3% |
| 02/19 | 3,350 | 3,480 | 3,290 | 3,470 | +2.51% | 12,900 | 177億4570万 | -7.24% |
| 02/16 | 3,355 | 3,430 | 3,250 | 3,385 | +1.35% | 25,600 | 173億1101万 | -10.43% |
| 02/15 | 3,515 | 3,515 | 3,280 | 3,340 | -5.38% | 38,900 | 170億8088万 | -12.5% |
| 02/14 | 3,590 | 3,605 | 3,505 | 3,530 | -3.29% | 15,800 | 180億5254万 | -8.5% |
| 02/13 | 3,635 | 3,650 | 3,570 | 3,650 | +1.25% | 15,200 | 186億6623万 | -6.12% |
| 02/09 | 3,595 | 3,620 | 3,565 | 3,605 | -1.1% | 9,300 | 184億3609万 | -7.92% |
| 02/08 | 3,650 | 3,655 | 3,585 | 3,645 | +1.25% | 12,000 | 186億4066万 | -7.58% |
| 02/07 | 3,680 | 3,695 | 3,580 | 3,600 | -2.17% | 19,800 | 184億1052万 | -9.32% |
| 02/06 | 3,725 | 3,810 | 3,660 | 3,680 | -2% | 24,500 | 188億1965万 | -8.05% |
| 02/05 | 3,800 | 3,835 | 3,700 | 3,755 | -1.18% | 17,200 | 192億320万 | -6.71% |
| 02/02 | 3,820 | 3,860 | 3,795 | 3,800 | -0.39% | 18,600 | 194億3333万 | -5.89% |
| 02/01 | 3,860 | 3,895 | 3,795 | 3,815 | -2.43% | 19,500 | 195億1004万 | -5.9% |
| 01/31 | 4,020 | 4,020 | 3,880 | 3,910 | -1.39% | 15,000 | 199億9588万 | -3.93% |
| 01/30 | 4,070 | 4,105 | 3,935 | 3,965 | -4.23% | 41,600 | 202億7715万 | -2.91% |
| 01/29 | 4,015 | 4,230 | 4,015 | 4,140 | +4.94% | 49,200 | 211億7210万 | +0.95% |
| 01/26 | 3,930 | 4,175 | 3,890 | 3,945 | -0.13% | 49,400 | 201億7487万 | -4.08% |
| 01/25 | 3,935 | 4,120 | 3,915 | 3,950 | +3.13% | 70,700 | 202億44万 | -4.38% |
| 01/24 | 3,630 | 3,830 | 3,605 | 3,830 | +5.8% | 34,400 | 195億8675万 | -7.78% |
| 01/23 | 3,675 | 3,700 | 3,565 | 3,620 | -0.82% | 21,300 | 185億1281万 | -13.19% |
| 01/22 | 3,605 | 3,710 | 3,535 | 3,650 | +1.53% | 48,400 | 186億6244万 | -13.03% |
| 01/19 | 3,755 | 3,790 | 3,590 | 3,595 | -4.13% | 46,000 | 183億8122万 | -14.91% |
| 01/18 | 3,775 | 3,865 | 3,720 | 3,750 | -1.96% | 27,900 | 191億7374万 | -11.79% |
| 01/17 | 3,915 | 3,970 | 3,770 | 3,825 | -3.65% | 51,200 | 195億5721万 | -10.65% |
| 01/16 | （5%ルール）明治安田アセットマネジメント（7.98%） |
| 01/16 | 4,060 | 4,245 | 3,870 | 3,970 | -3.41% | 76,900 | 202億9860万 | -7.89% |
| 01/15 | 3,705 | 4,150 | 3,705 | 4,110 | -6.7% | 193,100 | 210億1442万 | -5.28% |
| 01/15 | （空売り報告）Nomura International plc 23,100株（0.45%）-0.17%義務消失 |
| 01/12 | （IR情報）16:45 2024年5月期第2四半期決算短信[日本基準](連結) |
| 01/12 | （IR情報）16:45 当座貸越契約の締結に関するお知らせ |
| 01/12 | （IR情報）16:45 2024年5月期第2四半期決算説明資料 |
| 01/12 | （IR情報）16:45 株式会社グリフィスの株式取得(子会社化)に関するお知らせ |
| 01/12 | （IR情報）16:45 ツナググループ・ホールディングスとの業務提携に関するお知らせ |
| 01/12 | 4,380 | 4,530 | 4,320 | 4,405 | +1.5% | 62,600 | 225億2275万 | +1.06% |
| 01/11 | 4,385 | 4,425 | 4,225 | 4,340 | -0.57% | 30,200 | 221億9041万 | -0.73% |
| 01/10 | 4,295 | 4,410 | 4,235 | 4,365 | +1.99% | 27,000 | 223億1823万 | -0.59% |
| 01/09 | 4,330 | 4,400 | 4,220 | 4,280 | -0.93% | 11,400 | 218億8363万 | -3.06% |
| 01/05 | 4,335 | 4,425 | 4,305 | 4,320 | -0.35% | 15,800 | 220億8815万 | -2.68% |
| 01/04 | 4,290 | 4,355 | 4,220 | 4,335 | +0.81% | 7,600 | 221億6484万 | -2.78% |
| 2023 |
| 12/29 | 4,320 | 4,370 | 4,280 | 4,300 | -1.94% | 19,700 | 219億8589万 | -3.91% |
| 12/28 | 4,160 | 4,385 | 4,160 | 4,385 | +2.69% | 17,600 | 224億2049万 | -2.53% |
| 12/27 | 4,155 | 4,315 | 4,130 | 4,270 | +4.91% | 34,900 | 218億3250万 | -5.3% |
| 12/26 | 4,215 | 4,230 | 4,070 | 4,070 | -3.44% | 29,300 | 208億990万 | -9.96% |
| 12/25 | 4,225 | 4,330 | 4,180 | 4,215 | +0.48% | 23,600 | 215億5128万 | -7.08% |
| 12/22 | 4,240 | 4,300 | 4,160 | 4,195 | -1.76% | 27,600 | 214億4902万 | -7.72% |
| 12/21 | 4,245 | 4,365 | 4,245 | 4,270 | -2.62% | 17,500 | 218億3250万 | -6.38% |
| 12/20 | 4,450 | 4,525 | 4,340 | 4,385 | -1.24% | 19,000 | 224億2049万 | -4.09% |
| 12/19 | 4,410 | 4,440 | 4,365 | 4,440 | +0.68% | 6,500 | 227億171万 | -2.8% |
| 12/18 | 4,370 | 4,535 | 4,370 | 4,410 | -1.89% | 19,700 | 225億4832万 | -3.42% |
| 12/15 | 4,315 | 4,530 | 4,265 | 4,495 | +5.89% | 32,400 | 229億8292万 | -1.51% |
| 12/15 | （空売り報告）Nomura International plc 32,000株（0.62%）+0.03% |
| 12/14 | 4,475 | 4,475 | 4,230 | 4,245 | -1.28% | 29,000 | 217億467万 | -6.89% |
| 12/14 | （空売り報告）Nomura International plc 30,200株（0.59%）-0.01% |
| 12/13 | 4,360 | 4,470 | 4,300 | 4,300 | -1.04% | 30,900 | 219億8589万 | -5.64% |
| 12/12 | 4,295 | 4,345 | 4,220 | 4,345 | +2.12% | 27,600 | 222億1597万 | -4.71% |
| 12/11 | 4,500 | 4,525 | 4,240 | 4,255 | -5.44% | 62,500 | 217億5580万 | -6.79% |
| 12/08 | 4,510 | 4,550 | 4,400 | 4,500 | -1.1% | 38,400 | 230億849万 | -1.51% |
| 12/07 | 4,630 | 4,630 | 4,450 | 4,550 | -2.78% | 35,000 | 232億6414万 | -0.11% |
| 12/06 | 4,545 | 4,745 | 4,510 | 4,680 | +1.41% | 28,100 | 239億2883万 | +3.2% |
| 12/05 | 4,680 | 4,715 | 4,610 | 4,615 | -2.53% | 26,500 | 235億9648万 | +2.56% |
| 12/04 | 4,755 | 4,815 | 4,630 | 4,735 | -1.87% | 34,600 | 242億1004万 | +6.17% |
| 12/01 | （IR情報）15:00 新ラインアップ「機能性表示食品カフェリーチェプレミアム」、12月1日発売 |
| 12/01 | 4,880 | 4,920 | 4,800 | 4,825 | -2.53% | 37,600 | 246億7021万 | +9.01% |
| 11/30 | 4,885 | 4,985 | 4,775 | 4,950 | +1.33% | 48,000 | 253億934万 | +12.55% |
| 11/30 | （空売り報告）Nomura International plc 30,700株（0.6%）+0.03% |
| 11/28 | （空売り報告）Nomura International plc 29,400株（0.57%）再IN |
| 11/27 | （空売り報告）Nomura International plc 25,500株（0.49%）-0.07%義務消失 |
