| 2019 |
| 11/06 | 6,260 | 6,490 | 6,260 | 6,450 | +4.71% | 216,300 | 1642億9752万 | +8.2% |
| 11/05 | 6,090 | 6,180 | 6,010 | 6,160 | +2.33% | 133,900 | 1569億1050万 | +3.74% |
| 11/01 | 6,050 | 6,220 | 6,020 | 6,020 | +0.5% | 121,900 | 1533億4435万 | +1.47% |
| 10/31 | 15:05 剰余金の配当及び配当予想の修正(増配)に関するお知らせ |
| 10/31 | 15:05 2020年3月期第2四半期決算短信〔日本基準〕(連結) |
| 10/31 | 5,980 | 6,010 | 5,940 | 5,990 | +0.34% | 72,700 | 1525億8018万 | +0.94% |
| 10/30 | 13:00 10月30日スタート！ ココカラファインで「楽天ポイントカード」が利用可能に! |
| 10/30 | 6,010 | 6,060 | 5,970 | 5,970 | +0.51% | 137,400 | 1520億7073万 | +0.52% |
| 10/29 | 6,070 | 6,070 | 5,940 | 5,940 | -1.33% | 71,300 | 1513億656万 | -0.03% |
| 10/28 | 5,930 | 6,070 | 5,920 | 6,020 | +1.01% | 78,500 | 1533億4435万 | +1.3% |
| 10/25 | 5,910 | 5,980 | 5,880 | 5,960 | +1.36% | 64,800 | 1518億1601万 | +0.3% |
| 10/24 | 6,000 | 6,000 | 5,860 | 5,880 | -0.84% | 63,600 | 1497億7821万 | -1.14% |
| 10/23 | 5,990 | 5,990 | 5,870 | 5,930 | -0.34% | 49,500 | 1510億5183万 | -0.39% |
| 10/21 | 5,950 | 6,000 | 5,910 | 5,950 | +0.51% | 49,500 | 1515億6128万 | -0.1% |
| 10/18 | 6,040 | 6,040 | 5,920 | 5,920 | -1.5% | 71,500 | 1507億9711万 | -0.6% |
| 10/17 | 6,100 | 6,130 | 6,000 | 6,010 | -1.15% | 76,700 | 1530億8963万 | +0.91% |
| 10/16 | 6,140 | 6,160 | 6,050 | 6,080 | +0.16% | 80,100 | 1548億7270万 | +2.1% |
| 10/15 | 6,080 | 6,080 | 6,040 | 6,070 | +1.17% | 47,400 | 1546億1798万 | +2.09% |
| 10/11 | 15:00 調剤薬局を展開する有限会社フライトの株式取得に関するお知らせ |
| 10/11 | 5,950 | 6,010 | 5,870 | 6,000 | +1.52% | 72,500 | 1528億3491万 | +1.01% |
| 10/10 | 5,900 | 5,920 | 5,800 | 5,910 | +0.34% | 42,100 | 1505億4238万 | -0.4% |
| 10/09 | 5,850 | 5,890 | 5,800 | 5,890 | +0.17% | 73,800 | 1500億3293万 | -0.71% |
| 10/08 | 5,900 | 5,950 | 5,850 | 5,880 | +0.68% | 56,500 | 1497億7821万 | -0.81% |
| 10/07 | 5,850 | 5,900 | 5,810 | 5,840 | +0.34% | 38,300 | 1487億5931万 | -1.45% |
| 10/04 | 5,800 | 5,830 | 5,720 | 5,820 | +0.34% | 51,300 | 1482億4986万 | -1.74% |
| 10/03 | 5,780 | 5,830 | 5,730 | 5,800 | -1.36% | 92,300 | 1477億4041万 | -2.01% |
| 10/02 | 5,850 | 5,900 | 5,780 | 5,880 | +0.68% | 65,200 | 1497億7821万 | -0.57% |
| 10/01 | 11:00 子会社の人事異動に関するお知らせ |
| 10/01 | 11:00 物流機能子会社設立のお知らせ |
| 10/01 | 5,830 | 5,910 | 5,830 | 5,840 | +0.34% | 49,500 | 1487億5931万 | -1.08% |
| 09/30 | 5,840 | 5,880 | 5,780 | 5,820 | -1.02% | 73,800 | 1482億4986万 | -1.37% |
| 09/27 | 15:00 指名・報酬諮問委員会の設置に関するお知らせ |
| 09/27 | 6,030 | 6,030 | 5,820 | 5,880 | -2.33% | 100,500 | 1497億7821万 | -0.24% |
| 09/26 | 6,050 | 6,090 | 5,990 | 6,020 | -0.5% | 65,700 | 1533億4435万 | +2.26% |
| 09/25 | 6,100 | 6,100 | 6,020 | 6,050 | -1.14% | 67,400 | 1541億853万 | +3.1% |
| 09/24 | 6,000 | 6,160 | 6,000 | 6,120 | +1.49% | 86,600 | 1558億9160万 | +4.69% |
| 09/20 | 6,030 | 6,050 | 5,970 | 6,030 | +0.84% | 64,100 | 1535億9908万 | +3.64% |
| 09/19 | 5,990 | 6,020 | 5,940 | 5,980 | -0.17% | 92,800 | 1523億2546万 | +3.12% |
| 09/18 | 6,060 | 6,080 | 5,960 | 5,990 | -1.96% | 88,400 | 1525億8018万 | +3.26% |
| 09/17 | 6,010 | 6,130 | 5,970 | 6,110 | +1.66% | 97,300 | 1556億3688万 | +5.36% |
| 09/13 | 6,010 | 6,080 | 5,970 | 6,010 | +0.33% | 108,900 | 1530億8963万 | +3.78% |
| 09/12 | 11:00 モバイル決済サービスの「ｄ払い」が9月14日からココカラファイングループの約1,300店舗で利用可能に！ |
| 09/12 | 5,960 | 6,070 | 5,930 | 5,990 | +0.5% | 106,400 | 1525億8018万 | +3.54% |
| 09/11 | 5,940 | 5,990 | 5,920 | 5,960 | +0.68% | 72,100 | 1518億1601万 | +3.11% |
| 09/10 | 5,970 | 6,000 | 5,900 | 5,920 | -1.17% | 97,400 | 1507億9711万 | +2.48% |
| 09/09 | 5,890 | 6,010 | 5,890 | 5,990 | +2.22% | 116,300 | 1525億8018万 | +3.78% |
| 09/06 | 5,920 | 5,930 | 5,860 | 5,860 | -0.85% | 48,700 | 1492億6876万 | +1.67% |
| 09/05 | 5,890 | 5,940 | 5,840 | 5,910 | +0.85% | 79,700 | 1505億4238万 | +2.52% |
| 09/04 | 5,830 | 5,930 | 5,830 | 5,860 | +0.34% | 84,100 | 1492億6876万 | +1.75% |
| 09/03 | 5,790 | 5,900 | 5,770 | 5,840 | +0.69% | 66,300 | 1487億5931万 | +1.48% |
| 09/02 | 5,840 | 5,890 | 5,780 | 5,800 | -0.51% | 76,400 | 1477億4041万 | +0.85% |
| 08/30 | 5,780 | 5,850 | 5,770 | 5,830 | +1.22% | 67,900 | 1485億458万 | +1.39% |
| 08/29 | 5,720 | 5,800 | 5,680 | 5,760 | +0.7% | 78,100 | 1467億2151万 | +0.12% |
| 08/28 | 11:00 今年も東京・大阪で開催！無料健康増進イベント「ココロ、カラダ、ゲンキ。フェスタ」 |
| 08/28 | 5,730 | 5,780 | 5,710 | 5,720 | +0.53% | 56,200 | 1457億261万 | -0.69% |
| 08/27 | 5,620 | 5,730 | 5,600 | 5,690 | +1.25% | 105,000 | 1449億3843万 | -1.32% |
| 08/26 | 5,630 | 5,680 | 5,540 | 5,620 | -2.43% | 120,900 | 1431億5536万 | -2.62% |
| 08/23 | 5,600 | 5,830 | 5,500 | 5,760 | +1.95% | 178,800 | 1467億2151万 | -0.4% |
| 08/22 | 5,660 | 5,780 | 5,640 | 5,650 | -0.88% | 134,400 | 1439億1954万 | -2.33% |
| 08/21 | 5,530 | 5,760 | 5,490 | 5,700 | +2.52% | 255,900 | 1451億9316万 | -1.66% |
| 08/20 | 5,490 | 5,580 | 5,430 | 5,560 | +1.46% | 103,700 | 1416億2701万 | -4.17% |
| 08/19 | 5,430 | 5,500 | 5,330 | 5,480 | +0.92% | 144,300 | 1395億8921万 | -5.76% |
| 08/16 | 15:00 経営統合に向けた協議開始に関する覚書締結のお知らせ |
| 08/16 | 5,460 | 5,580 | 5,380 | 5,430 | -2.16% | 416,700 | 1383億1559万 | -6.89% |
| 08/15 | 5,960 | 5,970 | 5,440 | 5,550 | -7.96% | 819,600 | 1413億7229万 | -5.06% |
| 08/14 | 12:05 株式会社マツモトキヨシホールディングスとの経営統合の協議開始についてのお知らせ |
| 08/14 | 5,980 | 6,520 | 5,910 | 6,030 | +1.34% | 824,900 | 1535億9908万 | +2.99% |
| 08/13 | 5,840 | 5,960 | 5,810 | 5,950 | +0.85% | 86,400 | 1515億6128万 | +1.85% |
| 08/09 | 5,910 | 5,930 | 5,820 | 5,900 | +0.68% | 83,700 | 1502億8766万 | +1.13% |
| 08/08 | 5,850 | 5,920 | 5,800 | 5,860 | -0.17% | 102,500 | 1492億6876万 | +0.55% |
| 08/07 | 5,870 | 5,890 | 5,780 | 5,870 | -0.17% | 93,400 | 1495億2348万 | +0.86% |
| 08/06 | 11:00 ディアパーフェクトシリーズに新ブランド「ディアパーフェクト オーガニック リップトリートメント」新発売 |
| 08/06 | 5,710 | 5,880 | 5,650 | 5,880 | +1.2% | 171,800 | 1497億7821万 | +1.17% |
| 08/05 | 5,770 | 5,870 | 5,730 | 5,810 | +0.52% | 141,700 | 1479億9513万 | +0.07% |
| 08/02 | 5,810 | 5,860 | 5,770 | 5,780 | -1.7% | 135,200 | 1472億3096万 | -0.29% |
| 08/01 | 5,730 | 5,910 | 5,690 | 5,880 | +2.08% | 129,300 | 1497億7821万 | +1.55% |
| 07/31 | 15:05 2020年3月期第1四半期決算短信〔日本基準〕(連結) |
| 07/31 | 5,740 | 5,820 | 5,690 | 5,760 | 0% | 144,400 | 1467億2151万 | -0.36% |
| 07/30 | 15:00 特別委員会からの検討結果の報告時期についてのお知らせ |
| 07/30 | 5,800 | 5,820 | 5,730 | 5,760 | +0.17% | 128,200 | 1467億2151万 | -0.21% |
| 07/29 | 5,820 | 5,820 | 5,700 | 5,750 | -0.52% | 111,000 | 1464億6678万 | -0.26% |
| 07/26 | 5,900 | 5,900 | 5,720 | 5,780 | -2.03% | 137,500 | 1472億3096万 | +0.36% |
| 07/25 | 11:00 ココカラファインが「なるほど医学体験！HANSHIN健康メッセ2019」に特別協賛 |
| 07/25 | 5,960 | 5,990 | 5,860 | 5,900 | -0.67% | 120,800 | 1502億8766万 | +2.52% |
| 07/24 | 11:00 ココカラファインが「楽天スーパーポイント」を利用できる「楽天ポイントカード」の導入を決定！ |
| 07/24 | 5,910 | 5,950 | 5,820 | 5,940 | +1.19% | 111,000 | 1513億656万 | +3.34% |
| 07/23 | 5,800 | 5,920 | 5,770 | 5,870 | +1.03% | 92,000 | 1495億2348万 | +2.3% |
| 07/22 | 5,930 | 5,930 | 5,800 | 5,810 | -1.69% | 72,400 | 1479億9513万 | +1.33% |
| 07/19 | 5,850 | 5,960 | 5,800 | 5,910 | +1.55% | 92,600 | 1505億4238万 | +3.18% |
| 07/18 | 5,930 | 5,930 | 5,800 | 5,820 | -1.69% | 73,200 | 1482億4986万 | +1.78% |
| 07/17 | 11:00 シリーズ累計販売数155万個突破 人気のハトムギシリーズから「ハトムギボディソープ」が新登場！ |
| 07/17 | 5,890 | 5,930 | 5,770 | 5,920 | +1.2% | 77,100 | 1507億9711万 | +3.62% |
| 07/16 | 5,880 | 5,920 | 5,810 | 5,850 | -0.68% | 69,100 | 1490億1403万 | +2.54% |
| 07/12 | 5,920 | 5,930 | 5,850 | 5,890 | 0% | 80,800 | 1500億3293万 | +3.42% |
| 07/11 | 5,840 | 5,990 | 5,820 | 5,890 | +1.73% | 143,600 | 1500億3293万 | +3.59% |
| 07/10 | 5,820 | 5,820 | 5,730 | 5,790 | +0.35% | 78,500 | 1474億8568万 | +2.08% |
| 07/09 | 5,760 | 5,850 | 5,730 | 5,770 | +1.05% | 86,000 | 1469億7623万 | +2.12% |
| 07/08 | 5,810 | 5,810 | 5,700 | 5,710 | -0.87% | 71,500 | 1454億4788万 | +1.53% |
| 07/05 | 5,800 | 5,870 | 5,750 | 5,760 | +0.35% | 100,000 | 1467億2151万 | +3% |
| 07/04 | 5,750 | 5,770 | 5,660 | 5,740 | +1.23% | 71,300 | 1462億1206万 | +3.8% |
| 07/03 | 5,660 | 5,740 | 5,650 | 5,670 | 0% | 72,400 | 1444億2898万 | +3.64% |
| 07/02 | 11:00 環境省・自治体・企業が一体となって取り組む「熱中症予防声かけプロジェクト」に今年も参加！ |
| 07/02 | 5,650 | 5,680 | 5,620 | 5,670 | -0.7% | 101,300 | 1444億2898万 | +4.71% |
| 07/01 | 5,610 | 5,710 | 5,590 | 5,710 | +1.96% | 77,700 | 1454億4788万 | +6.41% |
| 06/28 | 5,560 | 5,610 | 5,470 | 5,600 | 0% | 121,300 | 1426億4591万 | +5.5% |
| 06/27 | 5,610 | 5,650 | 5,560 | 5,600 | -0.88% | 97,300 | 1426億4591万 | +6.59% |
| 06/26 | 16:20 役員人事に関するお知らせ |
| 06/26 | 5,490 | 5,750 | 5,480 | 5,650 | +1.8% | 191,000 | 1439億1954万 | +8.59% |
| 06/25 | 5,550 | 5,610 | 5,500 | 5,550 | -0.54% | 104,000 | 1413億7229万 | +7.77% |
| 06/24 | 5,600 | 5,660 | 5,550 | 5,580 | -0.18% | 64,400 | 1421億3646万 | +9.43% |
| 06/21 | 5,680 | 5,680 | 5,550 | 5,590 | -1.58% | 176,600 | 1423億9119万 | +10.8% |
| 06/20 | 5,730 | 5,770 | 5,670 | 5,680 | -0.7% | 101,100 | 1446億8371万 | +13.74% |
| 06/19 | 5,750 | 5,770 | 5,650 | 5,720 | +0.18% | 119,400 | 1457億261万 | +15.84% |
| 06/18 | 5,740 | 5,830 | 5,670 | 5,710 | -0.7% | 113,600 | 1454億4788万 | +16.72% |
| 06/17 | 5,700 | 5,780 | 5,690 | 5,750 | +1.59% | 120,600 | 1464億6678万 | +18.63% |
| 06/14 | 5,650 | 5,680 | 5,600 | 5,660 | -0.18% | 99,500 | 1441億7426万 | +17.7% |
| 06/13 | 5,680 | 5,730 | 5,570 | 5,670 | -0.53% | 171,500 | 1444億2898万 | +18.92% |
| 06/12 | 5,710 | 5,740 | 5,680 | 5,700 | -0.35% | 142,200 | 1451億9316万 | +20.46% |
| 06/11 | 5,690 | 5,840 | 5,670 | 5,720 | +2.14% | 415,100 | 1457億261万 | +21.65% |
| 06/10 | 15:00 特別委員会の設置に関するお知らせ |
| 06/05 | 15:00 (開示事項の経過)株式会社マツモトキヨシホールディングスとの資本業務提携に関する検討及び協議開始のお知らせ |
