| 2016 |
| 04/28 | 15:30 当社株式の上場廃止のお知らせ |
| 04/28 | 5,270 | 5,270 | 5,270 | 5,270 | 0% | 1,000 | 121億8424万 | +0.08% |
| 04/27 | 5,270 | 5,270 | 5,270 | 5,270 | 0% | 100 | 121億8424万 | +0.06% |
| 04/26 | 5,260 | 5,270 | 5,260 | 5,270 | +0.19% | 1,900 | 121億8424万 | +0.04% |
| 04/21 | 5,260 | 5,260 | 5,260 | 5,260 | 0% | 500 | 120億5066万 | -0.17% |
| 04/18 | 5,270 | 5,270 | 5,260 | 5,260 | -0.19% | 300 | 120億5066万 | -0.19% |
| 04/14 | 5,270 | 5,270 | 5,270 | 5,270 | 0% | 400 | 120億7357万 | -0.04% |
| 04/13 | 5,270 | 5,270 | 5,270 | 5,270 | +0.19% | 700 | 120億7357万 | -0.04% |
| 04/11 | 5,270 | 5,270 | 5,260 | 5,260 | -0.19% | 2,000 | 120億5066万 | -0.23% |
| 04/08 | 5,270 | 5,270 | 5,270 | 5,270 | +0.19% | 100 | 120億7357万 | -0.06% |
| 04/07 | 5,260 | 5,260 | 5,260 | 5,260 | -0.19% | 300 | 120億5066万 | -0.27% |
| 04/04 | 5,260 | 5,270 | 5,260 | 5,270 | +0.19% | 200 | 120億7357万 | -0.08% |
| 04/01 | 5,270 | 5,270 | 5,260 | 5,260 | -0.38% | 200 | 120億5066万 | -0.28% |
| 03/31 | 5,280 | 5,280 | 5,280 | 5,280 | -0.19% | 100 | 120億9648万 | +0.08% |
| 03/30 | 15:30 株式会社アイセイホールディングスによる当社株主等に対する株式等売渡請求を行うことの決定、当該株式等売渡請求に係る承認及び上場廃止に関するお知らせ |
| 03/29 | 5,260 | 5,290 | 5,260 | 5,290 | +0.76% | 300 | 121億1939万 | +0.27% |
| 03/28 | 5,250 | 5,250 | 5,250 | 5,250 | -0.19% | 600 | 120億2775万 | -0.49% |
| 03/25 | 5,250 | 5,280 | 5,250 | 5,260 | +0.19% | 800 | 120億5066万 | -0.32% |
| 03/24 | 5,250 | 5,250 | 5,250 | 5,250 | 0% | 1,300 | 120億2775万 | -0.53% |
| 03/23 | 15:30 株式会社アイセイホールディングスによる当社株券等に対する公開買付けの結果並びに親会社、その他の関係会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 03/23 | 5,240 | 5,250 | 5,240 | 5,250 | +0.19% | 1,400 | 120億2775万 | -0.55% |
| 03/22 | 5,240 | 5,260 | 5,230 | 5,240 | 0% | 2,800 | 120億484万 | -0.76% |
| 03/18 | 5,250 | 5,250 | 5,240 | 5,240 | -0.19% | 4,300 | 120億484万 | -0.8% |
| 03/17 | 5,270 | 5,270 | 5,250 | 5,250 | -0.76% | 4,800 | 120億2775万 | -0.64% |
| 03/16 | 5,290 | 5,290 | 5,290 | 5,290 | -0.19% | 1,700 | 121億1939万 | +0.09% |
| 03/15 | 5,300 | 5,300 | 5,290 | 5,300 | +0.19% | 18,700 | 121億4230万 | +0.3% |
| 03/14 | 5,290 | 5,290 | 5,290 | 5,290 | +0.19% | 14,100 | 121億1939万 | +0.15% |
| 03/11 | 5,290 | 5,290 | 5,280 | 5,280 | -0.19% | 22,000 | 120億9648万 | +0.55% |
| 03/10 | 5,290 | 5,290 | 5,290 | 5,290 | 0% | 3,300 | 121億1939万 | +1.44% |
| 03/09 | 5,290 | 5,290 | 5,290 | 5,290 | 0% | 1,700 | 121億1939万 | +2.12% |
| 03/08 | 5,300 | 5,300 | 5,290 | 5,290 | -0.19% | 10,000 | 121億1939万 | +2.78% |
| 03/07 | 5,280 | 5,300 | 5,280 | 5,300 | +0.19% | 38,100 | 121億4230万 | +3.64% |
| 03/04 | 5,280 | 5,290 | 5,280 | 5,290 | +0.19% | 39,700 | 121億1939万 | +4.13% |
| 03/03 | 5,280 | 5,280 | 5,280 | 5,280 | 0% | 200 | 120億9648万 | +4.58% |
| 03/02 | 5,280 | 5,280 | 5,280 | 5,280 | 0% | 5,600 | 120億9648万 | +5.12% |
| 03/01 | 5,280 | 5,290 | 5,280 | 5,280 | 0% | 800 | 120億9648万 | +5.62% |
| 02/29 | 5,280 | 5,290 | 5,280 | 5,280 | 0% | 3,200 | 120億9648万 | +6.3% |
| 02/26 | 5,280 | 5,290 | 5,280 | 5,280 | -0.19% | 4,200 | 120億9648万 | +7.34% |
| 02/25 | 5,280 | 5,290 | 5,280 | 5,290 | +0.19% | 1,900 | 121億1939万 | +8.67% |
| 02/24 | 5,280 | 5,290 | 5,280 | 5,280 | 0% | 2,400 | 120億9648万 | +10.16% |
| 02/23 | 5,290 | 5,290 | 5,280 | 5,280 | -0.19% | 1,200 | 120億9648万 | +11.91% |
| 02/22 | 5,280 | 5,290 | 5,280 | 5,290 | +0.19% | 3,100 | 121億1939万 | +13.96% |
| 02/19 | 5,280 | 5,280 | 5,280 | 5,280 | 0% | 1,600 | 120億9648万 | +15.56% |
| 02/18 | 5,280 | 5,290 | 5,280 | 5,280 | 0% | 6,900 | 120億9648万 | +17.39% |
| 02/17 | 5,280 | 5,290 | 5,280 | 5,280 | 0% | 4,600 | 120億9648万 | +19.24% |
| 02/16 | 5,280 | 5,290 | 5,280 | 5,280 | 0% | 18,100 | 120億9648万 | +21.27% |
| 02/15 | 5,280 | 5,290 | 5,280 | 5,280 | -0.19% | 5,300 | 120億9648万 | +23.02% |
| 02/12 | 15:30 平成28年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/12 | 5,280 | 5,290 | 5,270 | 5,290 | +0.38% | 103,100 | 121億1939万 | +25.15% |
| 02/10 | 5,270 | 5,280 | 5,270 | 5,270 | 0% | 65,900 | 120億7357万 | +26.62% |
| 02/09 | 5,270 | 5,280 | 5,260 | 5,270 | +0.57% | 254,400 | 120億7357万 | +28.57% |
| 02/08 | 5,240 | 5,240 | 5,240 | 5,240 | +15.55% | 8,500 | 120億484万 | +29.7% |
| 02/05 | 15:30 株式会社アイセイホールディングスによる株式会社アイセイ薬局株券等(証券コード3170)に対する公開買付けの開始に関するお知らせ |
| 02/05 | 15:30 株式会社アイセイホールディングスによる当社株券等に対する公開買付けに関する意見表明のお知らせ |
| 02/05 | 15:30 配当予想の修正に関するお知らせ |
| 02/05 | 4,310 | 4,535 | 4,215 | 4,535 | +3.54% | 13,500 | 103億8968万 | +13.92% |
| 02/04 | 4,340 | 4,425 | 4,340 | 4,380 | -0.68% | 6,200 | 100億3458万 | +10.83% |
| 02/03 | 4,400 | 4,410 | 4,360 | 4,410 | -1.34% | 5,700 | 101億331万 | +12.01% |
| 02/02 | 4,405 | 4,535 | 4,405 | 4,470 | +0.22% | 4,500 | 102億4077万 | +14.32% |
| 02/01 | 4,600 | 4,650 | 4,455 | 4,460 | +0.34% | 4,700 | 102億1786万 | +15.01% |
| 01/29 | 15:30 「コーポレートガバナンス・ガイドライン」制定のお知らせ |
| 01/29 | 15:30 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 01/29 | 4,485 | 4,515 | 4,300 | 4,445 | -1.33% | 10,000 | 101億8349万 | +15.54% |
| 01/28 | 4,565 | 4,590 | 4,370 | 4,505 | -2.8% | 8,700 | 103億2095万 | +17.96% |
| 01/27 | 4,830 | 4,860 | 4,410 | 4,635 | -1.17% | 15,200 | 106億1878万 | +22.3% |
| 01/26 | 4,520 | 4,780 | 4,500 | 4,690 | +4.69% | 15,400 | 107億4479万 | +24.77% |
| 01/25 | 4,250 | 4,480 | 4,140 | 4,480 | +9.8% | 13,700 | 102億6368万 | +20.27% |
| 01/22 | 4,000 | 4,245 | 4,000 | 4,080 | +2% | 28,000 | 93億4728万 | +10.39% |
| 01/21 | 3,760 | 4,110 | 3,760 | 4,000 | +17.3% | 53,000 | 91億6400万 | +8.81% |
| 01/20 | 15:30 特別利益・特別損失の計上及び平成28年3月期通期連結業績予想の修正に関するお知らせ |
| 01/20 | 3,400 | 3,500 | 3,395 | 3,410 | +0.29% | 25,600 | 78億1231万 | -6.83% |
| 01/19 | 3,400 | 3,415 | 3,400 | 3,400 | 0% | 4,700 | 77億8940万 | -7.36% |
| 01/18 | 3,400 | 3,400 | 3,200 | 3,400 | -1.59% | 3,100 | 77億8940万 | -7.48% |
| 01/15 | 3,500 | 3,505 | 3,405 | 3,455 | -1.29% | 1,700 | 79億1540万 | -6.09% |
| 01/14 | 3,450 | 3,500 | 3,355 | 3,500 | -0.85% | 3,100 | 80億1850万 | -4.97% |
| 01/13 | 3,500 | 3,570 | 3,500 | 3,530 | +2.47% | 1,900 | 80億8723万 | -4.28% |
| 01/12 | 3,710 | 3,710 | 3,400 | 3,445 | -7.52% | 19,000 | 78億9249万 | -6.72% |
| 01/08 | 3,650 | 3,725 | 3,625 | 3,725 | +2.05% | 2,200 | 85億3397万 | +0.57% |
| 01/07 | 3,690 | 3,700 | 3,640 | 3,650 | -0.68% | 3,000 | 83億6215万 | -1.48% |
| 01/06 | 3,700 | 3,730 | 3,630 | 3,675 | -0.27% | 3,800 | 84億1942万 | -0.94% |
| 01/05 | 3,735 | 3,765 | 3,665 | 3,685 | -3.15% | 3,900 | 84億4233万 | -0.78% |
| 01/04 | 3,840 | 3,840 | 3,685 | 3,805 | +1.33% | 5,300 | 87億1725万 | +2.37% |
| 2015 |
| 12/30 | 3,800 | 3,850 | 3,735 | 3,755 | -1.44% | 5,500 | 86億270万 | +1.08% |
| 12/29 | 3,860 | 3,865 | 3,775 | 3,810 | -4.75% | 7,500 | 87億2871万 | +2.7% |
| 12/28 | 3,750 | 4,000 | 3,675 | 4,000 | +6.67% | 6,400 | 91億6400万 | +8.28% |
| 12/25 | 3,675 | 3,750 | 3,670 | 3,750 | +2.46% | 4,100 | 85億9125万 | +2.18% |
| 12/24 | 3,680 | 3,685 | 3,620 | 3,660 | -0.54% | 7,400 | 83億8506万 | +0.11% |
| 12/22 | 3,815 | 3,815 | 3,660 | 3,680 | -1.74% | 6,000 | 84億3088万 | +0.85% |
| 12/21 | 3,720 | 3,790 | 3,700 | 3,745 | -1.19% | 2,700 | 85億7979万 | +2.86% |
| 12/18 | 3,810 | 3,825 | 3,690 | 3,790 | -1.94% | 5,300 | 86億8289万 | +4.12% |
| 12/17 | 3,895 | 4,000 | 3,835 | 3,865 | +0.65% | 10,300 | 88億5471万 | +6.12% |
| 12/16 | 3,815 | 3,880 | 3,770 | 3,840 | +2.54% | 7,500 | 87億9744万 | +5.58% |
| 12/15 | 3,600 | 3,745 | 3,600 | 3,745 | +4.46% | 9,900 | 85億7979万 | +3.25% |
| 12/14 | 3,525 | 3,585 | 3,505 | 3,585 | -0.28% | 3,500 | 82億1323万 | -0.88% |
| 12/11 | 3,605 | 3,680 | 3,595 | 3,595 | -1.91% | 5,000 | 82億3614万 | -0.75% |
| 12/10 | 3,515 | 3,690 | 3,490 | 3,665 | +3.97% | 6,900 | 83億9651万 | +1.08% |
| 12/09 | 3,495 | 3,560 | 3,480 | 3,525 | +1% | 5,700 | 80億7577万 | -2.95% |
| 12/08 | 3,520 | 3,520 | 3,480 | 3,490 | -1.83% | 4,400 | 79億9559万 | -4.57% |
| 12/07 | 3,620 | 3,620 | 3,540 | 3,555 | -2.07% | 6,300 | 81億4450万 | -4.54% |
| 12/04 | 3,630 | 3,655 | 3,610 | 3,630 | -0.68% | 2,600 | 83億1633万 | -4.25% |
| 12/03 | 3,675 | 3,675 | 3,600 | 3,655 | -1.62% | 3,400 | 83億7360万 | -5.04% |
| 12/02 | 3,725 | 3,745 | 3,685 | 3,715 | -1.2% | 2,300 | 85億1106万 | -5.08% |
| 12/01 | 3,750 | 3,760 | 3,700 | 3,760 | -0.13% | 7,000 | 86億1416万 | -5.36% |
| 11/30 | 3,780 | 3,800 | 3,750 | 3,765 | -0.26% | 2,700 | 86億2561万 | -6.25% |
| 11/27 | 3,820 | 3,820 | 3,740 | 3,775 | +0.13% | 5,700 | 86億4852万 | -6.79% |
| 11/26 | 3,770 | 3,805 | 3,655 | 3,770 | +0.27% | 12,700 | 86億3707万 | -7.73% |
| 11/25 | 3,700 | 3,815 | 3,660 | 3,760 | +4.01% | 18,300 | 86億1416万 | -8.87% |
| 11/24 | 3,490 | 3,650 | 3,455 | 3,615 | +5.7% | 12,000 | 82億8196万 | -13.52% |
| 11/20 | 3,360 | 3,455 | 3,360 | 3,420 | +1.03% | 6,600 | 78億3522万 | -19.4% |
| 11/19 | 3,405 | 3,445 | 3,340 | 3,385 | -0.59% | 6,800 | 77億5503万 | -21.43% |
| 11/12 | 15:30 平成28年3月期第2四半期決算短信〔日本基準〕(連結) |
