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
03/06	1,852	1,856	1,828	1,856	+0.81%	182,100	722億356万	-5.5%
03/05	1,847	1,856	1,832	1,841	+0.99%	178,700	716億2002万	-6.69%
03/04	1,809	1,835	1,792	1,823	-0.16%	215,400	709億1977万	-8.16%
03/03	1,855	1,859	1,824	1,826	-2.41%	264,000	710億3648万	-8.56%
03/02	1,877	1,910	1,855	1,871	-4.93%	335,100	727億8711万	-6.87%
02/27	1,950	1,968	1,943	1,968	+1.97%	126,400	765億6068万	-2.48%
02/26	1,940	1,948	1,924	1,930	-0.46%	145,300	750億8237万	-4.55%
02/25	1,928	1,946	1,914	1,939	+1.73%	146,000	754億3250万	-4.48%
02/24	1,896	1,913	1,878	1,906	+0.53%	103,400	741億4870万	-6.43%
02/20	1,924	1,926	1,896	1,896	-2.02%	140,700	737億5968万	-7.24%
02/19	1,910	1,942	1,881	1,935	+1.95%	216,700	752億7688万	-5.7%
02/18	1,936	1,946	1,896	1,898	-0.89%	198,100	738億3748万	-7.77%
02/17	1,926	1,940	1,897	1,915	-0.52%	161,600	744億9883万	-7.22%
02/16	1,999	2,000	1,908	1,925	-2.28%	297,400	748億8786万	-7.05%
02/13	1,950	1,977	1,906	1,970	+1.81%	266,300	766億3848万	-5.24%
02/12	1,939	1,960	1,930	1,935	+0.05%	178,300	752億7688万	-7.15%
02/10	1,913	1,957	1,907	1,934	+1.1%	246,000	752億3798万	-7.42%
02/09	1,971	1,976	1,887	1,913	-3.48%	518,500	744億2102万	-8.69%
02/06	2,042	2,054	1,956	1,982	-8.07%	560,700	771億531万	-5.8%
02/05	15:30 2026年3月期第3四半期決算説明資料
02/05	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/05	2,181	2,188	2,156	2,156	-0.37%	174,800	838億7440万	+2.08%
02/04	2,167	2,174	2,160	2,164	+0.6%	93,600	841億8562万	+2.41%
02/03	2,143	2,169	2,141	2,151	+0.84%	80,900	836億7989万	+1.8%
02/02	2,156	2,173	2,127	2,133	+0.57%	111,900	829億7964万	+0.85%
01/30	2,115	2,134	2,095	2,121	+0.9%	100,900	825億1280万	+0.09%
01/29	2,103	2,124	2,063	2,102	-0.05%	120,300	817億7365万	-0.94%
01/28	2,120	2,133	2,103	2,103	-1.54%	119,500	818億1255万	-1.13%
01/27	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」の構成銘柄に選定
01/27	2,110	2,145	2,092	2,136	+0.85%	147,700	830億9634万	+0.23%
01/26	2,112	2,160	2,107	2,118	-0.19%	136,800	823億9609万	-0.7%
01/23	2,113	2,129	2,096	2,122	+1.63%	126,600	825億5170万	-0.84%
01/22	2,081	2,098	2,075	2,088	+0.34%	103,900	812億2901万	-2.79%
01/21	2,109	2,127	2,081	2,081	-1.75%	120,000	809億5669万	-3.48%
01/20	2,110	2,123	2,086	2,118	+0.19%	87,100	823億9609万	-2.22%
01/19	2,093	2,123	2,090	2,114	+1.15%	100,400	822億4048万	-2.76%
01/16	2,075	2,097	2,073	2,090	+0.1%	116,400	813億682万	-4.26%
01/15	2,100	2,110	2,083	2,088	+0.24%	97,600	812億2901万	-4.74%
01/14	2,054	2,107	2,054	2,083	+1.41%	183,500	810億3450万	-5.32%
01/13	2,100	2,110	2,041	2,054	-2.1%	224,700	799億632万	-7.02%
01/09	2,135	2,148	2,084	2,098	-1.46%	177,600	816億1804万	-5.5%
01/08	2,113	2,148	2,110	2,129	+2.16%	181,400	828億2402万	-4.61%
01/07	2,070	2,084	2,046	2,084	+0.48%	232,600	810億7340万	-7.05%
01/06	2,095	2,100	2,052	2,074	-0.48%	256,800	806億8437万	-7.94%
01/05	2,140	2,152	2,083	2,084	-2.57%	225,300	810億7340万	-7.95%
2025
12/30	2,170	2,184	2,139	2,139	-1.2%	202,100	832億1305万	-5.85%
12/29	2,173	2,185	2,140	2,165	-0.69%	198,100	842億2452万	-4.96%
12/26	2,172	2,191	2,164	2,180	+0.37%	164,800	848億807万	-4.55%
12/25	2,208	2,208	2,155	2,172	-1.45%	145,300	844億9684万	-4.99%
12/24	2,230	2,232	2,194	2,204	-0.85%	104,700	857億4173万	-3.67%
12/23	2,204	2,238	2,204	2,223	+0.95%	86,000	864億8089万	-2.76%
12/22	2,230	2,234	2,185	2,202	-1.39%	93,400	856億6393万	-3.63%
12/19	2,229	2,278	2,223	2,233	+1.59%	219,200	868億6991万	-2.1%
12/18	2,187	2,198	2,145	2,198	+0.14%	167,800	855億832万	-3.47%
12/17	2,292	2,292	2,182	2,195	-4.19%	162,200	853億9161万	-3.39%
12/16	2,325	2,337	2,290	2,291	-1.21%	104,300	891億2628万	+1.1%
12/15	2,305	2,326	2,290	2,319	+1.22%	100,600	902億1555万	+2.84%
12/12	2,350	2,351	2,267	2,291	-0.87%	132,500	891億2628万	+2.19%
12/11	2,341	2,360	2,297	2,311	-0.9%	65,300	899億433万	+3.68%
12/10	2,358	2,362	2,329	2,332	-0.26%	60,300	907億2129万	+5.28%
12/09	2,325	2,357	2,317	2,338	+0.99%	83,700	909億5471万	+6.22%
12/08	2,295	2,323	2,295	2,315	+1.4%	84,600	900億5994万	+5.95%
12/05	2,299	2,328	2,278	2,283	-1.38%	88,700	888億1505万	+5.16%
12/04	2,318	2,332	2,300	2,315	-0.64%	92,000	900億5994万	+7.37%
12/03	15:30 人事異動に関するお知らせ
12/03	2,375	2,375	2,328	2,330	-2.14%	112,000	906億4348万	+8.78%
12/02	2,380	2,395	2,348	2,381	-0.58%	101,400	926億2753万	+11.84%
12/01	2,352	2,404	2,334	2,395	+1.96%	123,100	931億7217万	+13.29%
11/28	2,344	2,365	2,323	2,349	+0.21%	150,300	913億8264万	+11.91%
11/27	2,299	2,355	2,287	2,344	+1.91%	150,300	911億8812万	+12.31%
11/26	15:30 クオール 2030年に向けた温室効果ガス排出削減目標が国際的な気候変動イニシアチブ「SBTi」の認証を取得
11/26	2,280	2,309	2,264	2,300	+1.14%	119,000	894億7640万	+10.95%
11/25	2,300	2,316	2,268	2,274	-2.11%	113,600	884億6493万	+10.33%
11/21	2,261	2,328	2,261	2,323	+3.94%	198,900	903億7116万	+13.37%
11/20	2,230	2,252	2,206	2,235	+0.9%	103,500	869億4772万	+9.83%
11/19	2,156	2,220	2,141	2,215	+2.4%	173,400	861億6966万	+9.44%
11/18	2,184	2,209	2,151	2,163	-0.96%	173,800	841億4672万	+7.34%
11/17	2,100	2,189	2,078	2,184	+3.21%	163,700	849億6368万	+8.82%
11/14	2,136	2,140	2,097	2,116	-0.28%	98,400	823億1829万	+5.85%
11/13	18:30 主要株主の異動に関するお知らせ
11/13	2,078	2,129	2,078	2,122	+2.46%	120,200	825億5170万	+6.42%
11/12	2,064	2,092	2,060	2,071	+1.47%	142,000	805億6766万	+4.12%
11/11	2,035	2,061	2,005	2,041	+0.29%	219,700	794億58万	+2.77%
11/10	1,910	2,083	1,902	2,035	+2.36%	314,100	791億6716万	+2.62%
11/07	18:25 2026年3月期第2四半期決算説明資料及び中期経営計画骨子
11/07	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,975	1,994	1,960	1,988	+1.17%	99,500	773億3873万	+0.51%
11/06	1,975	1,997	1,965	1,965	-0.2%	153,300	764億4397万	-0.66%
11/05	1,989	2,004	1,959	1,969	-0.35%	162,000	765億9958万	-0.51%
11/04	1,940	1,981	1,938	1,976	+1.59%	142,700	768億7190万	-0.3%
10/31	1,950	1,965	1,940	1,945	-0.21%	131,200	756億6591万	-2.02%
10/30	1,927	1,956	1,921	1,949	+1.14%	91,300	758億2152万	-1.91%
10/29	15:30 クオール CRO事業運営会社のグループ化に関するお知らせ
10/29	15:30 クオール調剤薬局8店舗の事業譲受に関する事業譲渡契約締結のお知らせ
10/29	1,938	1,943	1,919	1,927	-0.93%	139,400	749億6566万	-3.17%
10/28	2,009	2,011	1,942	1,945	-3.86%	161,100	756億6591万	-2.46%
10/27	2,015	2,032	1,999	2,023	+1.1%	86,900	787億33万	+1.3%
10/24	2,022	2,043	1,994	2,001	-1.23%	105,000	778億4447万	+0.15%
10/23	2,039	2,047	2,022	2,026	-0.1%	111,600	788億1704万	+1.35%
10/22	2,024	2,040	2,020	2,028	+0.8%	94,000	788億9484万	+1.4%
10/21	1,983	2,017	1,967	2,012	+1.26%	192,700	782億7240万	+0.5%
10/20	1,999	2,015	1,987	1,987	+0.4%	111,300	772億9983万	-0.85%
10/17	1,980	1,987	1,963	1,979	-0.2%	114,900	769億8861万	-1.4%
10/16	1,970	1,984	1,967	1,983	+1.17%	82,700	771億4422万	-1.44%
10/15	1,980	1,997	1,956	1,960	-0.41%	96,200	762億4945万	-2.78%
10/14	1,953	1,983	1,944	1,968	-0.1%	162,300	765億6068万	-2.62%
10/10	1,961	2,001	1,955	1,970	-0.81%	177,600	766億3848万	-2.72%
10/09	1,978	1,988	1,960	1,986	+0.15%	113,500	772億6093万	-2.17%
10/08	2,011	2,041	1,977	1,983	-1.49%	136,800	771億4422万	-2.51%
10/07	1,992	2,023	1,982	2,013	+0.7%	139,700	783億1130万	-1.28%
10/01	15:35 クオール調剤薬局の株式取得に関するお知らせ

3034 クオール HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート