IR情報

2020/01/28~2020/06/24

IR情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2020
06/2915:00 7月1日スタート!ココカラファインで「dポイント」が利用可能に!
06/2516:15 株式報酬としての自己株式処分に関するお知らせ
06/2516:15 支配株主等に関する事項について
06/2516:15 当社および子会社の取締役人事ならびに当社執行役員制度見直しに伴う人事異動に関するお知らせ
06/245,6905,7105,6005,610-1.75%50,6001762億2179万-0.9%
06/235,6905,8005,6405,710+0.53%47,1001793億6300万+0.95%
06/225,7005,7805,6405,6800%49,1001784億2064万+0.71%
06/195,8305,9105,6805,680-2.41%164,9001784億2064万+0.89%
06/185,8105,8605,7805,820-0.51%28,8001828億1833万+3.69%
06/175,8805,9205,6705,850-1.18%84,7001837億6069万+4.76%
06/165,8305,9205,7705,920+2.96%68,0001859億5954万+6.57%
06/155,7405,8205,6805,750+0.17%52,6001806億1948万+4.11%
06/125,6405,7805,6205,740-1.54%55,5001803億536万+4.53%
06/115,7905,8605,7305,830+0.52%63,2001831億3245万+6.8%
06/105,7605,8405,7305,800+1.22%58,2001821億9009万+6.95%
06/095,8605,8605,6605,730-1.88%40,0001799億9124万+6.21%
06/085,7005,8705,6605,840+3.18%111,6001834億4657万+8.77%
06/055,7005,7005,6105,660-0.53%44,6001777億9240万+6.07%
06/045,6905,7105,6205,690+1.43%112,0001787億3476万+7.08%
06/035,5705,6205,4405,610+2.37%81,1001762億2179万+6.09%
06/025,5405,5405,4505,480+1.67%42,3001721億3822万+4.02%
06/0115:00 投資単位の引下げに関する考え方及び方針等について
06/0115:00 調剤薬局事業の譲受に関するお知らせ
06/015,4605,5005,3305,390-0.92%70,6001693億1113万+2.65%
05/295,6005,6405,4205,440-3.55%105,3001708億8174万+3.78%
05/285,6605,6805,6005,640+0.18%99,2001771億6415万+7.8%
05/275,6105,7105,5505,630+0.36%49,6001768億5003万+7.98%
05/265,5805,6305,5105,610+1.26%50,7001762億2179万+7.88%
05/255,4305,5405,4105,540+2.4%55,2001740億2295万+6.97%
05/225,4105,4305,3505,410-0.92%41,1001699億3937万+4.72%
05/215,5105,5305,4305,460-0.55%29,0001715億998万+5.94%
05/205,3105,5105,3105,490+3.58%61,2001724億5234万+6.68%
05/195,5305,5305,2705,300-2.57%66,5001664億8405万+3.17%
05/185,2905,4605,2205,440+3.62%86,3001708億8174万+5.88%
05/155,1605,2505,1405,250+2.74%69,1001649億1344万+2.14%
05/145,1305,3305,0605,110-0.2%184,7001605億1575万-0.82%
05/1317:00 2020年3月期決算短信〔日本基準〕(連結)
05/1317:00 剰余金の配当(増配)に関するお知らせ
05/1317:00 株主優待券の有効期限延長に関するお知らせ
05/135,0505,1205,0105,1200%69,6001608億2987万-0.81%
05/125,1805,1805,0705,120+3.43%78,9001608億2987万-0.93%
05/114,9454,9804,9104,950+0.41%42,1001554億8982万-4.33%
05/084,9754,9904,9154,9300%41,5001548億6157万-5.19%
05/075,1105,1604,9304,930-3.52%85,1001548億6157万-5.79%
05/015,1305,1505,0705,110+0.59%81,4001605億1575万-2.91%
04/3015:30 取締役候補者に関するお知らせ
04/305,0605,1705,0105,080+1.2%83,1001595億7339万-3.53%
04/2815:00 2020年3月期決算発表の延期に関するお知らせ
04/285,0705,0704,9905,020-1.38%73,2001576億8866万-4.74%
04/275,1205,1205,0205,090+0.59%50,3001598億8751万-3.47%
04/245,0805,0805,0205,060-0.78%54,3001589億4515万-3.82%
04/235,0705,1305,0605,100+0.79%37,5001602億163万-2.95%
04/225,1305,1305,0305,060-1.94%51,0001589億4515万-3.49%
04/215,0605,1605,0605,160-0.39%43,1001620億8635万-1.36%
04/205,1205,2005,1205,180-0.38%33,1001627億1460万-0.52%
04/175,3905,4105,1605,200-1.7%86,7001633億4284万+0.21%
04/165,0805,3405,0605,290+4.34%104,7001661億6992万+2.14%
04/155,2205,2205,0405,070-2.87%74,8001592億5927万-1.99%
04/145,1405,2305,1205,220+2.15%62,8001639億7108万+0.97%
04/135,2805,2805,0205,110-3.04%73,2001605億1575万-0.95%
04/105,2705,3005,1605,270+0.19%67,2001655億4168万+2.11%
04/095,3905,3905,2105,260-1.13%85,6001652億2756万+1.98%
04/085,4905,4905,2305,320-3.1%230,7001671億1229万+3.3%
04/075,7605,7605,4405,490-1.26%107,2001724億5234万+6.81%
04/065,3705,5805,3605,560+4.12%70,2001746億5119万+8.49%
04/035,4105,4705,2905,340+1.33%85,0001677億4053万+4.69%
04/025,2405,4005,2105,2700%72,5001655億4168万+3.72%
04/0115:00 子会社の人事異動に関するお知らせ
04/015,4105,5105,2405,270-6.06%82,7001342億3999万+3.99%
03/3115:00 第三者割当による新株式の発行の払込完了のお知らせ
03/315,6605,6705,3805,610-2.6%121,1001429億64万+10.96%
03/305,4905,7605,4405,760+1.59%124,2001467億2151万+14.35%
03/275,4805,6705,4005,670+9.04%158,1001444億2898万+13.15%
03/265,0805,3704,9455,200+0.39%129,1001324億5692万+4.15%
03/255,1705,2805,0905,180+1.97%104,6001319億4747万+3.7%
03/244,9805,0904,8555,080+5.72%120,2001294億22万+1.54%
03/234,8904,8954,6054,805-1.74%139,7001223億9529万-4.26%
03/194,8905,2404,8404,890+1.45%269,0001245億6045万-3.13%
03/184,9605,0404,7954,820+1.26%137,7001227億7737万-5.06%
03/1714:00 「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
03/174,5004,8154,3604,760+4.73%170,6001212億4902万-6.83%
03/164,7254,8154,5154,545-4.01%132,9001157億7244万-11.66%
03/134,9304,9454,6104,735-4.54%267,1001206億1221万-8.82%
03/125,0005,0604,9004,960-3.13%131,7001263億4352万-5.16%
03/115,1705,2205,1005,120+2.2%162,9001304億1912万-2.68%
03/104,9155,0904,7655,010+1.31%168,3001276億1714万-5.29%
03/095,0505,1804,8854,945-3.98%205,0001259億6143万-7.74%
03/065,0905,2805,0805,150-0.77%132,9001311億8329万-4.98%
03/055,2405,3105,0805,190+2.17%180,0001322億219万-5.14%
03/045,0005,1905,0005,080+0.2%93,1001294億22万-8%
03/0311:00 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
03/035,2005,3405,0105,070-0.59%154,1001291億4549万-9.12%
03/025,1405,2005,0205,100+2.93%177,7001299億967万-9.62%
02/284,7604,9804,7554,955+2.38%187,7001262億1616万-13.18%
02/274,8754,9504,8104,840-2.12%80,6001232億8682万-16.22%
02/264,8754,9604,8554,945-0.6%70,0001259億6143万-15.48%
02/254,8005,0204,7704,975-3.21%108,7001267億2561万-16.03%
02/215,0505,2005,0505,140+0.78%95,0001309億2857万-14.25%
02/2014:00 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!
02/205,2605,3005,1005,100-2.67%91,9001299億967万-15.76%
02/195,2905,2905,2205,2400%60,3001334億7582万-14.25%
02/185,3705,3905,1905,240-2.6%63,2001334億7582万-15.02%
02/175,5405,5405,3705,380-1.82%81,9001370億4196万-13.56%
02/145,5005,5305,4405,480-1.08%93,1001395億8921万-12.66%
02/135,6305,6305,5205,540-1.07%86,7001411億1756万-12.31%
02/1213:00 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
02/125,6205,6505,5905,600-0.36%84,8001426億4591万-11.98%
02/105,6505,6705,6205,620-0.71%115,0001431億5536万-12.11%
02/075,6605,7505,6505,660-1.74%197,7001441億7426万-11.88%
02/065,5905,7905,5905,760+2.13%220,8001467億2151万-10.73%
02/055,6005,7305,5505,640-1.74%345,0001436億6481万-12.92%
02/045,8405,8405,6205,740-1.88%310,6001462億1206万-11.8%
02/036,0506,0705,8005,850-13.33%570,2001490億1403万-10.55%
01/3115:30 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
01/3115:30 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
01/3115:15 2020年3月期第3四半期決算短信〔日本基準〕(連結)
01/3114:20 本日の一部報道について
01/316,5006,8806,5006,750+4.49%633,4001719億3927万+2.82%
01/306,4306,5206,4006,460+0.62%130,5001645億5225万-1.49%
01/296,4506,4706,3606,420-0.77%117,5001635億3335万-2.12%
01/286,4806,5206,4106,470-0.61%135,2001648億697万-1.4%
01/2415:00 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