日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
11/13	2,392	2,439	2,377	2,437	+2.35%	77,500	-	+2.18%
11/12	2,377	2,430	2,361	2,381	-0.21%	113,100	-	-0.04%
11/11	2,472	2,493	2,375	2,386	-2.49%	179,200	-	+0.17%
11/10	2,579	2,596	2,435	2,447	-5.12%	133,300	-	+2.82%
11/09	2,486	2,594	2,485	2,579	+5.87%	171,100	-	+8.5%
11/06	2,360	2,480	2,289	2,436	-3.56%	224,600	-	+2.87%
11/05	17:30 2027年3月期第2四半期決算説明会資料
11/05	15:30 剰余金の配当(中間配当・増配)及び2027年3月期配当予想の修正(増配)に関するお知らせ
11/05	15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	2,455	2,549	2,442	2,526	+4.55%	159,200	-	+6.76%
11/04	2,418	2,473	2,416	2,416	+0.96%	173,300	-	+2.42%
11/02	2,351	2,403	2,351	2,393	+2.22%	109,100	-	+1.44%
10/30	2,262	2,351	2,262	2,341	+4.14%	162,700	-	-0.85%
10/29	2,256	2,264	2,225	2,248	+0.54%	648,400	-	-4.79%
10/28	2,280	2,289	2,228	2,236	-1.93%	175,500	-	-5.49%
10/27	2,343	2,343	2,269	2,280	-3.47%	152,400	-	-3.84%
10/26	2,347	2,371	2,325	2,362	-0.21%	143,900	-	-0.55%
10/23	2,400	2,425	2,347	2,367	+0.55%	132,300	-	-0.21%
10/22	2,325	2,375	2,325	2,354	+0.99%	99,000	-	-0.63%
10/21	2,440	2,442	2,331	2,331	-4.15%	144,700	-	-1.35%
10/20	2,454	2,469	2,414	2,432	-1.62%	124,600	-	+3.14%
10/19	2,447	2,481	2,431	2,472	+1.69%	104,900	-	+5.24%
10/16	2,393	2,453	2,379	2,431	+0.75%	99,300	-	+3.84%
10/15	2,322	2,418	2,322	2,413	+3.83%	142,700	-	+3.38%
10/14	2,319	2,351	2,317	2,324	-0.81%	91,800	-	-0.21%
10/13	2,363	2,386	2,343	2,343	-0.21%	95,900	-	+0.69%
10/09	2,350	2,377	2,347	2,348	+0.17%	122,500	-	+0.99%
10/08	2,354	2,377	2,319	2,344	-0.8%	136,400	-	+0.77%
10/07	2,377	2,399	2,363	2,363	-0.96%	93,300	-	+1.42%
10/06	2,359	2,409	2,359	2,386	+2.05%	145,800	-	+2.14%
10/05	2,350	2,361	2,308	2,338	-0.72%	154,300	-	-0.13%
10/02	2,362	2,372	2,324	2,355	0%	106,700	-	+0.26%
10/01	2,365	2,386	2,331	2,355	-1.42%	109,700	-	-0.21%
09/30	15:30 クオール調剤薬局2社の株式取得（グループ化）に関するお知らせ
09/30	2,356	2,389	2,287	2,389	+1.14%	112,000	-	+0.93%
09/29	2,375	2,381	2,350	2,362	-2.03%	100,000	-	-0.42%
09/28	2,445	2,453	2,411	2,411	-1.51%	173,400	-	+1.39%
09/25	2,361	2,448	2,357	2,448	+4.39%	195,300	-	+2.68%
09/24	2,326	2,360	2,314	2,345	-0.17%	100,800	-	-1.92%
09/18	2,362	2,390	2,344	2,349	-1.43%	119,300	-	-2.13%
09/17	2,395	2,432	2,359	2,383	+1.06%	128,300	-	-1.16%
09/16	2,313	2,370	2,313	2,358	+2.17%	126,900	-	-2.36%
09/15	2,300	2,320	2,252	2,308	+1.01%	100,200	-	-4.51%
09/14	2,206	2,293	2,205	2,285	+3.91%	144,500	-	-5.66%
09/11	2,196	2,236	2,185	2,199	-0.86%	129,200	-	-8.91%
09/10	2,199	2,234	2,175	2,218	+1.09%	110,400	-	-7.89%
09/09	2,249	2,252	2,194	2,194	-3.35%	101,400	-	-8.58%
09/08	2,246	2,277	2,234	2,270	+0.18%	80,400	-	-5.14%
09/07	2,250	2,286	2,232	2,266	-0.66%	62,800	-	-4.99%
09/04	2,275	2,301	2,260	2,281	+0.26%	87,400	-	-4.08%
09/03	2,294	2,300	2,233	2,275	-0.44%	132,400	-	-4.17%
09/02	2,372	2,372	2,275	2,285	-4.43%	164,900	-	-3.63%
09/01	2,427	2,455	2,384	2,391	-1.56%	95,400	-	+1.1%
08/31	2,527	2,527	2,425	2,429	-3.88%	91,000	-	+3.19%
08/28	2,485	2,547	2,481	2,527	+0.88%	96,800	-	+7.95%
08/27	2,526	2,560	2,489	2,505	-1.53%	92,400	-	+7.83%
08/26	2,603	2,646	2,544	2,544	-2.9%	142,500	-	+10.32%
08/25	2,542	2,652	2,540	2,620	+3.48%	170,100	-	+14.51%
08/24	2,510	2,550	2,475	2,532	+0.88%	125,300	-	+11.69%
08/21	2,558	2,580	2,490	2,510	-0.71%	223,800	-	+11.61%
08/20	2,555	2,582	2,465	2,528	-0.9%	202,100	-	+13.31%
08/19	2,640	2,644	2,551	2,551	-2.37%	121,400	-	+15.27%
08/18	2,552	2,635	2,527	2,613	+1.71%	204,200	-	+19.15%
08/17	2,619	2,619	2,565	2,569	-2.62%	159,500	-	+18.39%
08/14	2,485	2,655	2,456	2,638	+6.8%	348,100	-	+22.75%
08/13	2,450	2,500	2,384	2,470	+1.77%	165,600	-	+16.29%
08/12	2,408	2,474	2,360	2,427	+0.33%	303,200	-	+15.3%
08/10	2,316	2,563	2,300	2,419	+15.52%	726,300	-	+15.85%
08/07	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	15:30 2027年3月期第1四半期決算説明資料
08/07	2,063	2,126	2,056	2,094	+2.2%	134,900	-	+1.21%
08/06	2,029	2,055	2,016	2,049	+1.59%	101,000	-	-0.58%
08/05	15:30 クオール調剤薬局の株式取得に関するお知らせ
08/05	2,003	2,030	1,997	2,017	+0.35%	114,300	-	-1.8%
08/04	2,059	2,063	2,010	2,010	-3.37%	123,900	-	-1.86%
08/03	2,093	2,097	2,038	2,080	-0.67%	145,800	-	+1.86%
07/31	2,112	2,139	2,090	2,094	-3.15%	163,500	-	+3.05%
07/30	2,206	2,213	2,156	2,162	-2.26%	133,800	-	+6.98%
07/29	2,145	2,227	2,114	2,212	+3.75%	216,500	-	+10.16%
07/28	2,146	2,160	2,101	2,132	+0.19%	172,500	-	+6.97%
07/27	2,100	2,128	2,092	2,128	+1.92%	141,100	-	+7.37%
07/24	2,090	2,093	2,058	2,088	+0.43%	116,800	-	+5.94%
07/23	2,100	2,108	2,072	2,079	-0.53%	109,600	-	+5.96%
07/22	2,100	2,102	2,068	2,090	-0.43%	134,400	-	+6.96%
07/21	2,088	2,119	2,088	2,099	+0.82%	146,900	-	+7.92%
07/17	2,100	2,117	2,078	2,082	+0.14%	152,200	-	+7.49%
07/16	2,077	2,109	2,072	2,079	+0.34%	116,500	-	+7.72%
07/15	15:30 クオール ESG投資指数「FTSE JPX Blossom Japan Index」及び「FTSE JPX Blossom Japan Sector Relative Index」の構成銘柄に継続選定
07/15	2,063	2,082	2,059	2,072	+0.44%	113,400	-	+7.69%
07/14	2,073	2,100	2,062	2,063	+0.15%	135,400	-	+7.56%
07/13	2,060	2,070	2,044	2,060	+0.93%	125,400	-	+7.68%
07/10	2,074	2,074	2,024	2,041	+0.15%	168,200	-	+7.08%
07/09	2,024	2,057	1,991	2,038	+0.99%	160,800	-	+7.32%
07/08	1,985	2,033	1,968	2,018	+1.66%	179,500	-	+6.72%
07/07	2,013	2,016	1,981	1,985	-1.15%	129,900	-	+5.36%
07/06	1,937	2,017	1,937	2,008	+3.67%	190,100	-	+6.98%
07/03	1,937	1,955	1,930	1,937	+1.57%	158,400	-	+3.69%
07/02	1,908	1,936	1,900	1,907	+1.98%	217,900	-	+2.25%
07/01	1,838	1,875	1,838	1,870	+0.43%	162,600	-	+0.43%
06/30	1,873	1,891	1,858	1,862	-0.59%	191,900	-	+0.22%
06/29	15:30 支配株主等に関する事項について
06/29	1,822	1,883	1,822	1,873	+2.8%	145,900	-	+0.97%
06/26	15:30 「信託型従業員持株インセンティブ・プラン(E-Ship)」の再導入について
06/26	1,828	1,831	1,811	1,822	+0.11%	70,400	-	-1.62%
06/25	1,874	1,874	1,815	1,820	-0.76%	130,700	-	-1.73%
06/24	1,842	1,865	1,827	1,834	+0.11%	111,900	-	-1.08%
06/23	1,837	1,862	1,827	1,832	-1.03%	114,600	-	-1.13%
06/22	1,842	1,861	1,823	1,851	-0.27%	102,300	-	-0.11%
06/19	1,870	1,874	1,836	1,856	-1.07%	191,400	-	+0.11%
06/18	1,870	1,896	1,855	1,876	+0.11%	118,600	-	+1.02%

クオール HD（3034）のIR情報・決算資料

2026/06/18～2026/11/13

IR情報＆株価推移

開示資料

決算

株式

チャート