| 2020 |
| 02/20 | 14:00 プライベートブランド「ＶＩＶＣＯ（ヴィヴコ）」シリーズにオールインワンジェル「ヴィヴコ ピュアエッセンスパーフェクトジェル EX」登場！ |
| 02/20 | 5,260 | 5,300 | 5,100 | 5,100 | -2.67% | 91,900 | 1299億967万 | -15.76% |
| 02/19 | 5,290 | 5,290 | 5,220 | 5,240 | 0% | 60,300 | 1334億7582万 | -14.25% |
| 02/18 | 5,370 | 5,390 | 5,190 | 5,240 | -2.6% | 63,200 | 1334億7582万 | -15.02% |
| 02/17 | 5,540 | 5,540 | 5,370 | 5,380 | -1.82% | 81,900 | 1370億4196万 | -13.56% |
| 02/14 | 5,500 | 5,530 | 5,440 | 5,480 | -1.08% | 93,100 | 1395億8921万 | -12.66% |
| 02/13 | 5,630 | 5,630 | 5,520 | 5,540 | -1.07% | 86,700 | 1411億1756万 | -12.31% |
| 02/12 | 13:00 ココカラファインが東京都「心のバリアフリー」サポート企業に登録されました |
| 02/12 | 5,620 | 5,650 | 5,590 | 5,600 | -0.36% | 84,800 | 1426億4591万 | -11.98% |
| 02/10 | 5,650 | 5,670 | 5,620 | 5,620 | -0.71% | 115,000 | 1431億5536万 | -12.11% |
| 02/07 | 5,660 | 5,750 | 5,650 | 5,660 | -1.74% | 197,700 | 1441億7426万 | -11.88% |
| 02/06 | 5,590 | 5,790 | 5,590 | 5,760 | +2.13% | 220,800 | 1467億2151万 | -10.73% |
| 02/05 | 5,600 | 5,730 | 5,550 | 5,640 | -1.74% | 345,000 | 1436億6481万 | -12.92% |
| 02/04 | 5,840 | 5,840 | 5,620 | 5,740 | -1.88% | 310,600 | 1462億1206万 | -11.8% |
| 02/03 | 6,050 | 6,070 | 5,800 | 5,850 | -13.33% | 570,200 | 1490億1403万 | -10.55% |
| 01/31 | 15:30 マツモトキヨシホールディングスとの経営統合に向けた資本業務提携、第三者割当増資並びに主要株主である筆頭株主及びその他関係会社の異動に関するお知らせ |
| 01/31 | 15:30 株式会社マツモトキヨシホールディングスと株式会社ココカラファインの経営統合に関する基本合意書及び経営統合に向けた資本業務提携契約締結のお知らせ |
| 01/31 | 15:15 2020年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/31 | 14:20 本日の一部報道について |
| 01/31 | 6,500 | 6,880 | 6,500 | 6,750 | +4.49% | 633,400 | 1719億3927万 | +2.82% |
| 01/30 | 6,430 | 6,520 | 6,400 | 6,460 | +0.62% | 130,500 | 1645億5225万 | -1.49% |
| 01/29 | 6,450 | 6,470 | 6,360 | 6,420 | -0.77% | 117,500 | 1635億3335万 | -2.12% |
| 01/28 | 6,480 | 6,520 | 6,410 | 6,470 | -0.61% | 135,200 | 1648億697万 | -1.4% |
| 01/27 | 6,470 | 6,540 | 6,450 | 6,510 | -2.4% | 129,700 | 1658億2587万 | -0.73% |
| 01/24 | 15:00 調剤薬局を展開する有限会社薬宝商事の株式取得に関するお知らせ |
| 01/24 | 6,680 | 6,710 | 6,630 | 6,670 | -0.15% | 69,800 | 1699億147万 | +1.86% |
| 01/23 | 6,690 | 6,740 | 6,640 | 6,680 | -0.6% | 105,800 | 1701億5619万 | +2.31% |
| 01/22 | 6,660 | 6,720 | 6,640 | 6,720 | +0.6% | 86,200 | 1711億7509万 | +3.24% |
| 01/21 | 6,770 | 6,780 | 6,670 | 6,680 | -1.91% | 60,400 | 1701億5619万 | +2.9% |
| 01/20 | 6,780 | 6,880 | 6,770 | 6,810 | +1.64% | 87,400 | 1734億6762万 | +5.14% |
| 01/17 | 6,620 | 6,720 | 6,620 | 6,700 | +1.21% | 83,800 | 1706億6564万 | +3.73% |
| 01/16 | 6,620 | 6,620 | 6,550 | 6,620 | +1.22% | 107,100 | 1686億2785万 | +2.7% |
| 01/15 | 6,610 | 6,610 | 6,500 | 6,540 | -1.06% | 144,500 | 1665億9005万 | +1.58% |
| 01/14 | 6,680 | 6,690 | 6,580 | 6,610 | -1.05% | 98,900 | 1683億7312万 | +2.77% |
| 01/10 | 6,660 | 6,760 | 6,650 | 6,680 | +0.6% | 108,000 | 1701億5619万 | +3.95% |
| 01/09 | 6,610 | 6,690 | 6,590 | 6,640 | +1.07% | 121,600 | 1691億3730万 | +3.49% |
| 01/08 | 6,550 | 6,600 | 6,470 | 6,570 | -1.05% | 117,700 | 1673億5422万 | +2.54% |
| 01/07 | 6,520 | 6,660 | 6,520 | 6,640 | +3.43% | 120,800 | 1691億3730万 | +3.72% |
| 01/06 | 6,300 | 6,460 | 6,290 | 6,420 | +1.26% | 130,500 | 1635億3335万 | +0.38% |
| 2019 |
| 12/30 | 6,370 | 6,410 | 6,340 | 6,340 | -0.78% | 69,000 | 1614億9555万 | -0.89% |
| 12/27 | 15:00 エイチ・ツー・オーリテイリング株式会社との合弁会社設立(子会社化)に関するお知らせ |
| 12/27 | 15:00 組織変更および人事異動に関するお知らせ |
| 12/27 | 6,400 | 6,430 | 6,370 | 6,390 | +0.16% | 40,100 | 1627億6917万 | -0.2% |
| 12/26 | 6,330 | 6,410 | 6,330 | 6,380 | -0.31% | 32,300 | 1625億1445万 | -0.47% |
| 12/25 | 6,480 | 6,480 | 6,360 | 6,400 | -2.14% | 57,600 | 1630億2390万 | -0.23% |
| 12/24 | 6,490 | 6,550 | 6,470 | 6,540 | +0.77% | 49,100 | 1665億9005万 | +1.84% |
| 12/23 | 6,580 | 6,580 | 6,430 | 6,490 | -1.07% | 65,200 | 1653億1642万 | +1.03% |
| 12/20 | 6,530 | 6,630 | 6,520 | 6,560 | +1.08% | 143,200 | 1670億9950万 | +2.13% |
| 12/19 | 6,510 | 6,580 | 6,460 | 6,490 | -0.31% | 78,200 | 1653億1642万 | +1.07% |
| 12/18 | 11:00 ココカラファインで腸内フローラ検査サービス「Mykinso Personal」「Mykinso Pro」が購入可能に |
| 12/18 | 6,320 | 6,520 | 6,320 | 6,510 | +2.52% | 84,400 | 1658億2587万 | +1.42% |
| 12/17 | 6,240 | 6,350 | 6,200 | 6,350 | +1.44% | 47,000 | 1617億5027万 | -1.07% |
| 12/16 | 6,170 | 6,280 | 6,170 | 6,260 | +0.97% | 29,900 | 1594億5775万 | -2.52% |
| 12/13 | 6,240 | 6,260 | 6,170 | 6,200 | +0.16% | 95,900 | 1579億2940万 | -3.5% |
| 12/12 | 6,260 | 6,260 | 6,190 | 6,190 | -1.43% | 53,900 | 1576億7468万 | -3.75% |
| 12/11 | 6,300 | 6,330 | 6,270 | 6,280 | -0.48% | 66,700 | 1599億6720万 | -2.48% |
| 12/10 | 6,380 | 6,380 | 6,310 | 6,310 | -0.94% | 37,800 | 1607億3138万 | -2.13% |
| 12/09 | 6,390 | 6,410 | 6,310 | 6,370 | 0% | 43,900 | 1622億5972万 | -1.1% |
| 12/06 | 6,430 | 6,430 | 6,350 | 6,370 | -0.62% | 25,800 | 1622億5972万 | -0.89% |
| 12/05 | 6,370 | 6,450 | 6,300 | 6,410 | +0.16% | 79,200 | 1632億7862万 | -0.03% |
| 12/04 | 6,480 | 6,480 | 6,370 | 6,400 | -0.78% | 45,200 | 1630億2390万 | +0.09% |
| 12/03 | 11:00 本格的な乾燥シーズンに向けて ココカラファインのプライベートブランド乾燥肌治療薬「ヘパリィメイド油性クリーム」が12月3日に新発売 |
| 12/03 | 11:00 ココカラファインの決済手段がますます便利に！ 新たなキャッシュレス決済に対応 |
| 12/03 | 6,450 | 6,490 | 6,350 | 6,450 | +0.16% | 47,700 | 1642億9752万 | +1.16% |
| 12/02 | 6,390 | 6,450 | 6,350 | 6,440 | +0.47% | 34,400 | 1640億4280万 | +1.29% |
| 11/29 | 6,440 | 6,440 | 6,380 | 6,410 | -0.47% | 37,800 | 1632億7862万 | +1.12% |
| 11/28 | 6,520 | 6,520 | 6,410 | 6,440 | -0.92% | 31,100 | 1640億4280万 | +1.93% |
| 11/27 | 6,470 | 6,570 | 6,470 | 6,500 | +0.78% | 55,900 | 1655億7115万 | +3.21% |
| 11/26 | 6,510 | 6,510 | 6,420 | 6,450 | -0.62% | 65,400 | 1642億9752万 | +2.77% |
| 11/25 | 6,640 | 6,640 | 6,470 | 6,490 | -0.92% | 31,300 | 1653億1642万 | +3.77% |
| 11/22 | 6,560 | 6,610 | 6,530 | 6,550 | +0.46% | 23,700 | 1668億4477万 | +5.05% |
| 11/21 | 6,470 | 6,540 | 6,430 | 6,520 | -0.76% | 43,900 | 1660億8060万 | +4.89% |
| 11/20 | 6,560 | 6,580 | 6,500 | 6,570 | -0.15% | 47,700 | 1673億5422万 | +6% |
| 11/19 | 6,460 | 6,610 | 6,460 | 6,580 | +1.54% | 71,700 | 1676億895万 | +6.54% |
| 11/18 | 6,490 | 6,500 | 6,440 | 6,480 | -0.31% | 79,700 | 1650億6170万 | +5.38% |
| 11/15 | 6,450 | 6,540 | 6,380 | 6,500 | +0.78% | 61,100 | 1655億7115万 | +6.12% |
| 11/14 | 6,520 | 6,550 | 6,420 | 6,450 | -0.92% | 43,500 | 1642億9752万 | +5.74% |
| 11/13 | 6,500 | 6,540 | 6,440 | 6,510 | +1.24% | 59,700 | 1658億2587万 | +7.14% |
| 11/12 | 6,420 | 6,440 | 6,360 | 6,430 | +1.58% | 34,200 | 1637億8807万 | +6.32% |
| 11/11 | 6,390 | 6,420 | 6,320 | 6,330 | -0.31% | 36,000 | 1612億4083万 | +5.1% |
| 11/08 | 6,480 | 6,480 | 6,310 | 6,350 | -0.94% | 73,000 | 1617億5027万 | +5.75% |
| 11/07 | 6,450 | 6,450 | 6,370 | 6,410 | -0.62% | 55,000 | 1632億7862万 | +7.1% |
| 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% |
