日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/05	2,797	2,810	2,792	2,800	+0.11%	6,200	-	-0.07%
10/02	2,804	2,808	2,797	2,797	-0.25%	1,300	-	-0.32%
10/01	2,805	2,805	2,804	2,804	-0.04%	200	-	-0.21%
09/30	（IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ
09/30	2,802	2,805	2,792	2,805	+0.14%	1,500	-	-0.28%
09/29	2,801	2,801	2,794	2,801	+0.47%	1,600	-	-0.53%
09/28	2,784	2,788	2,784	2,788	+0.14%	1,500	-	-1.1%
09/25	（IR情報）15:30 当社連結子会社による株式会社ひまわり薬局の株式取得に関するお知らせ
09/25	2,793	2,795	2,783	2,784	+0.11%	900	-	-1.35%
09/24	2,795	2,795	2,781	2,781	-0.14%	2,700	-	-1.56%
09/18	2,784	2,785	2,781	2,785	+0.11%	1,600	-	-1.56%
09/17	2,788	2,788	2,782	2,782	-0.47%	2,600	-	-1.8%
09/16	（IR情報）17:30 （開示事項の変更）当社連結子会社による薬局２店舗の承継に関するお知らせ
09/16	2,796	2,796	2,783	2,795	+0.36%	2,400	-	-1.48%
09/15	2,787	2,787	2,785	2,785	-0.14%	1,800	-	-1.9%
09/14	2,786	2,813	2,786	2,789	-0.29%	1,200	-	-1.9%
09/11	2,803	2,829	2,790	2,797	-0.25%	5,300	-	-1.69%
09/10	2,806	2,807	2,804	2,804	-0.07%	500	-	-1.54%
09/09	2,802	2,806	2,802	2,806	+0.11%	400	-	-1.54%
09/08	2,834	2,834	2,803	2,803	-0.32%	1,200	-	-1.68%
09/07	2,813	2,815	2,810	2,812	-0.04%	1,100	-	-1.44%
09/04	2,812	2,813	2,812	2,813	+0.29%	600	-	-1.44%
09/03	2,802	2,810	2,802	2,805	+0.14%	1,500	-	-1.75%
09/02	2,815	2,815	2,801	2,801	-0.46%	4,100	-	-1.96%
09/01	2,814	2,822	2,814	2,814	0%	1,700	-	-1.54%
08/31	2,814	2,830	2,814	2,814	0%	2,000	-	-1.57%
08/28	2,815	2,830	2,805	2,814	-2.12%	6,900	-	-1.57%
08/27	2,887	2,887	2,870	2,875	-0.86%	4,600	-	+0.52%
08/26	（IR情報）16:30 当社連結子会社の人事異動に関するお知らせ
08/26	（IR情報）16:30 人事異動等に関するお知らせ
08/26	2,884	2,900	2,882	2,900	+0.17%	4,300	-	+1.47%
08/25	2,893	2,897	2,882	2,895	+0.49%	4,200	-	+1.44%
08/24	2,896	2,896	2,881	2,881	+0.03%	2,200	-	+1.05%
08/21	2,889	2,889	2,878	2,880	+0.1%	900	-	+1.05%
08/20	2,856	2,877	2,856	2,877	+0.66%	700	-	+1.05%
08/19	2,868	2,875	2,858	2,858	-0.35%	700	-	+0.42%
08/18	2,867	2,894	2,867	2,868	-0.38%	1,100	-	+0.81%
08/17	2,867	2,879	2,867	2,879	+0.17%	2,500	-	+1.23%
08/14	2,877	2,877	2,874	2,874	-0.1%	400	-	+1.16%
08/13	2,864	2,885	2,860	2,877	+0.45%	1,300	-	+1.37%
08/12	2,845	2,896	2,845	2,864	-0.17%	700	-	+1.02%
08/10	2,855	2,879	2,833	2,869	+0.53%	1,500	-	+1.27%
08/07	2,851	2,863	2,851	2,854	+0.11%	700	-	+0.85%
08/06	2,863	2,864	2,836	2,851	-0.49%	900	-	+0.81%
08/05	2,867	2,867	2,865	2,865	+1.56%	1,600	-	+1.42%
08/04	2,843	2,844	2,821	2,821	-1.26%	800	-	0%
08/03	2,846	2,857	2,831	2,857	+0.56%	1,800	-	+1.38%
07/31	（IR情報）15:30 （開示事項の変更）当社連結子会社による事業譲受けに関するお知らせ
07/31	2,861	2,861	2,841	2,841	0%	1,500	-	+1%
07/30	2,849	2,860	2,841	2,841	-0.42%	1,500	-	+1.18%
07/29	2,831	2,854	2,831	2,853	+0.78%	1,700	-	+1.82%
07/28	2,849	2,870	2,800	2,831	+0.04%	5,100	-	+1.32%
07/27	2,830	2,847	2,824	2,830	0%	2,200	-	+1.51%
07/24	2,826	2,830	2,826	2,830	+0.14%	900	-	+1.73%
07/23	2,821	2,826	2,821	2,826	+0.21%	2,400	-	+1.76%
07/22	2,820	2,820	2,820	2,820	0%	500	-	+1.77%
07/21	2,816	2,820	2,814	2,820	+0.11%	1,100	-	+1.95%
07/17	2,828	2,828	2,801	2,817	-1.09%	4,600	-	+2.03%
07/16	2,815	2,848	2,815	2,848	+1.14%	400	-	+3.3%
07/15	2,817	2,818	2,816	2,816	-0.88%	900	-	+2.36%
07/14	2,826	2,842	2,820	2,841	+0.53%	1,200	-	+3.46%
07/13	2,847	2,847	2,824	2,826	-0.77%	5,700	-	+3.06%
07/10	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
07/10	2,814	2,848	2,808	2,848	+1.86%	2,300	-	+4.02%
07/08	2,796	2,796	2,796	2,796	0%	700	-	+2.31%
07/07	2,821	2,822	2,796	2,796	-0.85%	2,400	-	+2.46%
07/06	2,822	2,822	2,815	2,820	+0.32%	900	-	+3.45%
07/03	2,800	2,823	2,800	2,811	+0.39%	1,700	-	+3.31%
07/02	2,776	2,814	2,776	2,800	+0.43%	1,800	-	+2.98%
07/01	2,800	2,800	2,788	2,788	-0.21%	1,200	-	+2.69%
06/30	2,788	2,795	2,788	2,794	+1.23%	3,100	-	+3.02%
06/29	2,740	2,790	2,740	2,760	+0.73%	1,000	-	+1.85%
06/26	2,720	2,740	2,720	2,740	+0.74%	800	-	+1.14%
06/25	2,748	2,754	2,720	2,720	-0.33%	2,400	-	+0.37%
06/24	（IR情報）15:30 当社連結子会社による事業譲受けに関するお知らせ
06/24	2,700	2,729	2,700	2,729	+1.83%	2,400	-	+0.63%
06/23	2,661	2,680	2,661	2,680	+0.75%	400	-	-1.18%
06/22	2,680	2,680	2,660	2,660	-0.75%	1,700	-	-2.03%
06/19	2,703	2,703	2,680	2,680	-0.11%	1,000	-	-1.43%
06/18	2,705	2,705	2,683	2,683	-0.41%	4,200	-	-1.43%
06/17	2,703	2,725	2,692	2,694	+0.11%	2,600	-	-1.14%
06/16	2,706	2,706	2,691	2,691	+0.04%	500	-	-1.39%
06/15	2,691	2,719	2,690	2,690	-0.33%	1,800	-	-1.5%
06/12	2,703	2,708	2,686	2,699	-0.33%	1,200	-	-1.28%
06/11	2,709	2,709	2,687	2,708	-0.04%	1,400	-	-1.1%
06/10	2,690	2,717	2,690	2,709	+0.71%	1,500	-	-1.24%
06/09	2,702	2,717	2,670	2,690	-1.68%	2,200	-	-2.07%
06/08	2,739	2,739	2,736	2,736	-0.11%	800	-	-0.62%
06/05	2,739	2,739	2,739	2,739	+0.74%	800	-	-0.65%
06/04	2,719	2,739	2,719	2,719	+0.7%	500	-	-1.52%
06/03	2,720	2,721	2,700	2,700	0%	2,100	-	-2.39%
06/02	2,710	2,719	2,700	2,700	-0.37%	3,000	-	-2.56%
06/01	2,745	2,745	2,706	2,710	-1.35%	1,100	-	-2.41%
05/29	2,750	2,750	2,747	2,747	+0.96%	1,200	-	-1.29%
05/28	2,701	2,734	2,701	2,721	+0.48%	900	-	-2.4%
05/27	2,728	2,729	2,703	2,708	-0.73%	6,000	-	-3.08%
05/26	2,745	2,745	2,710	2,728	-0.62%	3,000	-	-2.57%
05/25	2,742	2,755	2,742	2,745	-0.36%	1,600	-	-2.21%
05/22	2,770	2,770	2,750	2,755	-0.54%	1,400	-	-1.99%
05/21	2,775	2,775	2,770	2,770	+1.06%	500	-	-1.67%
05/20	（IR情報）15:30 組織変更に関するお知らせ
05/20	（IR情報）15:30 新役員体制に関するお知らせ
05/20	（IR情報）15:30 当社連結子会社の役員体制に関するお知らせ
05/20	2,760	2,760	2,738	2,741	-0.83%	3,700	-	-2.87%
05/19	2,754	2,764	2,754	2,764	+0.4%	600	-	-2.26%
05/18	2,759	2,759	2,753	2,753	-0.22%	1,500	-	-2.89%
05/15	2,761	2,761	2,759	2,759	-0.07%	200	-	-2.85%
05/14	2,772	2,772	2,760	2,761	-0.32%	900	-	-3.05%
05/13	2,762	2,770	2,760	2,770	+0.25%	2,500	-	-2.91%
05/12	2,764	2,770	2,754	2,763	-0.04%	2,400	-	-3.29%
05/11	2,802	2,804	2,756	2,764	-1.36%	6,800	-	-3.39%

メディカル一光グループ（3353）のイベントチャート

2026/05/11～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート