| 2020 |
| 05/20 | 5,310 | 5,510 | 5,310 | 5,490 | +3.58% | 61,200 | 1724億5234万 | +6.68% |
| 05/19 | 5,530 | 5,530 | 5,270 | 5,300 | -2.57% | 66,500 | 1664億8405万 | +3.17% |
| 05/18 | 5,290 | 5,460 | 5,220 | 5,440 | +3.62% | 86,300 | 1708億8174万 | +5.88% |
| 05/15 | 5,160 | 5,250 | 5,140 | 5,250 | +2.74% | 69,100 | 1649億1344万 | +2.14% |
| 05/14 | 5,130 | 5,330 | 5,060 | 5,110 | -0.2% | 184,700 | 1605億1575万 | -0.82% |
| 05/13 | 17:00 2020年3月期決算短信〔日本基準〕(連結) |
| 05/13 | 17:00 剰余金の配当(増配)に関するお知らせ |
| 05/13 | 17:00 株主優待券の有効期限延長に関するお知らせ |
| 05/13 | 5,050 | 5,120 | 5,010 | 5,120 | 0% | 69,600 | 1608億2987万 | -0.81% |
| 05/12 | 5,180 | 5,180 | 5,070 | 5,120 | +3.43% | 78,900 | 1608億2987万 | -0.93% |
| 05/11 | 4,945 | 4,980 | 4,910 | 4,950 | +0.41% | 42,100 | 1554億8982万 | -4.33% |
| 05/08 | 4,975 | 4,990 | 4,915 | 4,930 | 0% | 41,500 | 1548億6157万 | -5.19% |
| 05/07 | 5,110 | 5,160 | 4,930 | 4,930 | -3.52% | 85,100 | 1548億6157万 | -5.79% |
| 05/01 | 5,130 | 5,150 | 5,070 | 5,110 | +0.59% | 81,400 | 1605億1575万 | -2.91% |
| 04/30 | 15:30 取締役候補者に関するお知らせ |
| 04/30 | 5,060 | 5,170 | 5,010 | 5,080 | +1.2% | 83,100 | 1595億7339万 | -3.53% |
| 04/28 | 15:00 2020年3月期決算発表の延期に関するお知らせ |
| 04/28 | 5,070 | 5,070 | 4,990 | 5,020 | -1.38% | 73,200 | 1576億8866万 | -4.74% |
| 04/27 | 5,120 | 5,120 | 5,020 | 5,090 | +0.59% | 50,300 | 1598億8751万 | -3.47% |
| 04/24 | 5,080 | 5,080 | 5,020 | 5,060 | -0.78% | 54,300 | 1589億4515万 | -3.82% |
| 04/23 | 5,070 | 5,130 | 5,060 | 5,100 | +0.79% | 37,500 | 1602億163万 | -2.95% |
| 04/22 | 5,130 | 5,130 | 5,030 | 5,060 | -1.94% | 51,000 | 1589億4515万 | -3.49% |
| 04/21 | 5,060 | 5,160 | 5,060 | 5,160 | -0.39% | 43,100 | 1620億8635万 | -1.36% |
| 04/20 | 5,120 | 5,200 | 5,120 | 5,180 | -0.38% | 33,100 | 1627億1460万 | -0.52% |
| 04/17 | 5,390 | 5,410 | 5,160 | 5,200 | -1.7% | 86,700 | 1633億4284万 | +0.21% |
| 04/16 | 5,080 | 5,340 | 5,060 | 5,290 | +4.34% | 104,700 | 1661億6992万 | +2.14% |
| 04/15 | 5,220 | 5,220 | 5,040 | 5,070 | -2.87% | 74,800 | 1592億5927万 | -1.99% |
| 04/14 | 5,140 | 5,230 | 5,120 | 5,220 | +2.15% | 62,800 | 1639億7108万 | +0.97% |
| 04/13 | 5,280 | 5,280 | 5,020 | 5,110 | -3.04% | 73,200 | 1605億1575万 | -0.95% |
| 04/10 | 5,270 | 5,300 | 5,160 | 5,270 | +0.19% | 67,200 | 1655億4168万 | +2.11% |
| 04/09 | 5,390 | 5,390 | 5,210 | 5,260 | -1.13% | 85,600 | 1652億2756万 | +1.98% |
| 04/08 | 5,490 | 5,490 | 5,230 | 5,320 | -3.1% | 230,700 | 1671億1229万 | +3.3% |
| 04/07 | 5,760 | 5,760 | 5,440 | 5,490 | -1.26% | 107,200 | 1724億5234万 | +6.81% |
| 04/06 | 5,370 | 5,580 | 5,360 | 5,560 | +4.12% | 70,200 | 1746億5119万 | +8.49% |
| 04/03 | 5,410 | 5,470 | 5,290 | 5,340 | +1.33% | 85,000 | 1677億4053万 | +4.69% |
| 04/02 | 5,240 | 5,400 | 5,210 | 5,270 | 0% | 72,500 | 1655億4168万 | +3.72% |
| 04/01 | 15:00 子会社の人事異動に関するお知らせ |
| 04/01 | 5,410 | 5,510 | 5,240 | 5,270 | -6.06% | 82,700 | 1342億3999万 | +3.99% |
| 03/31 | 15:00 第三者割当による新株式の発行の払込完了のお知らせ |
| 03/31 | 5,660 | 5,670 | 5,380 | 5,610 | -2.6% | 121,100 | 1429億64万 | +10.96% |
| 03/30 | 5,490 | 5,760 | 5,440 | 5,760 | +1.59% | 124,200 | 1467億2151万 | +14.35% |
| 03/27 | 5,480 | 5,670 | 5,400 | 5,670 | +9.04% | 158,100 | 1444億2898万 | +13.15% |
| 03/26 | 5,080 | 5,370 | 4,945 | 5,200 | +0.39% | 129,100 | 1324億5692万 | +4.15% |
| 03/25 | 5,170 | 5,280 | 5,090 | 5,180 | +1.97% | 104,600 | 1319億4747万 | +3.7% |
| 03/24 | 4,980 | 5,090 | 4,855 | 5,080 | +5.72% | 120,200 | 1294億22万 | +1.54% |
| 03/23 | 4,890 | 4,895 | 4,605 | 4,805 | -1.74% | 139,700 | 1223億9529万 | -4.26% |
| 03/19 | 4,890 | 5,240 | 4,840 | 4,890 | +1.45% | 269,000 | 1245億6045万 | -3.13% |
| 03/18 | 4,960 | 5,040 | 4,795 | 4,820 | +1.26% | 137,700 | 1227億7737万 | -5.06% |
| 03/17 | 14:00 「24h POWER IN MAKE」から「超極細0.05ｍｍライン・アイライナー」が装いを新たに新登場 |
| 03/17 | 4,500 | 4,815 | 4,360 | 4,760 | +4.73% | 170,600 | 1212億4902万 | -6.83% |
| 03/16 | 4,725 | 4,815 | 4,515 | 4,545 | -4.01% | 132,900 | 1157億7244万 | -11.66% |
| 03/13 | 4,930 | 4,945 | 4,610 | 4,735 | -4.54% | 267,100 | 1206億1221万 | -8.82% |
| 03/12 | 5,000 | 5,060 | 4,900 | 4,960 | -3.13% | 131,700 | 1263億4352万 | -5.16% |
| 03/11 | 5,170 | 5,220 | 5,100 | 5,120 | +2.2% | 162,900 | 1304億1912万 | -2.68% |
| 03/10 | 4,915 | 5,090 | 4,765 | 5,010 | +1.31% | 168,300 | 1276億1714万 | -5.29% |
| 03/09 | 5,050 | 5,180 | 4,885 | 4,945 | -3.98% | 205,000 | 1259億6143万 | -7.74% |
| 03/06 | 5,090 | 5,280 | 5,080 | 5,150 | -0.77% | 132,900 | 1311億8329万 | -4.98% |
| 03/05 | 5,240 | 5,310 | 5,080 | 5,190 | +2.17% | 180,000 | 1322億219万 | -5.14% |
| 03/04 | 5,000 | 5,190 | 5,000 | 5,080 | +0.2% | 93,100 | 1294億22万 | -8% |
| 03/03 | 11:00 SDGｓ（持続可能な開発目標）の推進 2020年4月1日よりレジ袋を完全有料化いたします |
| 03/03 | 5,200 | 5,340 | 5,010 | 5,070 | -0.59% | 154,100 | 1291億4549万 | -9.12% |
| 03/02 | 5,140 | 5,200 | 5,020 | 5,100 | +2.93% | 177,700 | 1299億967万 | -9.62% |
| 02/28 | 4,760 | 4,980 | 4,755 | 4,955 | +2.38% | 187,700 | 1262億1616万 | -13.18% |
| 02/27 | 4,875 | 4,950 | 4,810 | 4,840 | -2.12% | 80,600 | 1232億8682万 | -16.22% |
| 02/26 | 4,875 | 4,960 | 4,855 | 4,945 | -0.6% | 70,000 | 1259億6143万 | -15.48% |
| 02/25 | 4,800 | 5,020 | 4,770 | 4,975 | -3.21% | 108,700 | 1267億2561万 | -16.03% |
| 02/21 | 5,050 | 5,200 | 5,050 | 5,140 | +0.78% | 95,000 | 1309億2857万 | -14.25% |
| 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% |
