| 2024 |
| 04/01 | 418 | 422 | 415 | 420 | +1.2% | 25,200 | 45億2466万 | +4.48% |
| 03/29 | 414 | 418 | 412 | 415 | +0.97% | 32,100 | 44億7079万 | +3.49% |
| 03/28 | 408 | 414 | 406 | 411 | +0.49% | 96,800 | 44億2770万 | +2.49% |
| 03/27 | 411 | 411 | 405 | 409 | +0.49% | 84,400 | 44億615万 | +2% |
| 03/26 | 407 | 412 | 405 | 407 | 0% | 15,800 | 43億8461万 | +1.75% |
| 03/25 | 409 | 410 | 406 | 407 | -0.49% | 9,800 | 43億8461万 | +1.75% |
| 03/22 | 404 | 409 | 404 | 409 | +1.24% | 15,000 | 44億615万 | +2.25% |
| 03/21 | 408 | 410 | 404 | 404 | -0.98% | 16,100 | 43億5229万 | +1.25% |
| 03/19 | 15:00 (開示事項の経過)AVision Co., Ltd.の株式取得(子会社化)完了のお知らせ |
| 03/19 | 400 | 408 | 400 | 408 | +1.24% | 308,100 | 43億9538万 | +2.26% |
| 03/18 | 403 | 404 | 401 | 403 | 0% | 6,300 | 43億4151万 | +1% |
| 03/15 | 403 | 411 | 403 | 403 | -0.25% | 22,300 | 43億4151万 | +1.26% |
| 03/14 | 18:30 AVision Co., Ltd.の株式の取得(子会社化)に関するお知らせ |
| 03/14 | 404 | 404 | 399 | 404 | 0% | 11,400 | 43億5229万 | +1.51% |
| 03/13 | 400 | 404 | 397 | 404 | +1% | 7,200 | 43億5229万 | +1.51% |
| 03/12 | 15:00 ミルテル、女性の新しい生き方をアップデートし続けるLIFE CREATEの国際女性デー企画に合わせスペシャルコラボレーション！ |
| 03/12 | 397 | 400 | 393 | 400 | +1.01% | 7,100 | 43億920万 | +0.5% |
| 03/11 | 400 | 400 | 392 | 396 | -0.75% | 16,100 | 42億6610万 | -0.5% |
| 03/08 | 395 | 399 | 393 | 399 | +1.01% | 13,200 | 42億9842万 | +0.25% |
| 03/07 | 392 | 397 | 390 | 395 | 0% | 10,200 | 42億5533万 | -0.75% |
| 03/06 | 383 | 395 | 380 | 395 | +3.13% | 37,000 | 42億5533万 | -0.75% |
| 03/05 | 391 | 391 | 379 | 383 | -2.05% | 35,200 | 41億2605万 | -3.77% |
| 03/04 | 400 | 400 | 390 | 391 | -2.49% | 25,800 | 42億1224万 | -2.01% |
| 03/01 | 399 | 402 | 399 | 401 | +0.75% | 14,000 | 43億1997万 | +0.5% |
| 02/29 | 394 | 398 | 393 | 398 | +0.76% | 6,000 | 42億8765万 | -0.25% |
| 02/28 | 398 | 399 | 393 | 395 | -0.75% | 11,500 | 42億5533万 | -0.75% |
| 02/27 | 401 | 401 | 393 | 398 | 0% | 19,500 | 42億8765万 | 0% |
| 02/26 | 406 | 406 | 397 | 398 | -0.75% | 13,900 | 42億8765万 | 0% |
| 02/22 | 403 | 403 | 398 | 401 | 0% | 14,300 | 43億1997万 | +0.75% |
| 02/21 | 410 | 410 | 401 | 401 | -0.74% | 13,000 | 43億1997万 | +1.01% |
| 02/20 | 408 | 415 | 403 | 404 | -0.98% | 26,600 | 43億5229万 | +1.76% |
| 02/19 | 410 | 424 | 403 | 408 | +1.75% | 119,600 | 43億9538万 | +2.77% |
| 02/16 | 397 | 401 | 395 | 401 | +1.01% | 10,900 | 43億1997万 | +1.26% |
| 02/15 | 392 | 402 | 391 | 397 | +1.79% | 20,200 | 42億7688万 | +0.51% |
| 02/14 | 394 | 394 | 389 | 390 | -1.76% | 21,900 | 42億147万 | -1.02% |
| 02/13 | 401 | 401 | 397 | 397 | -1.49% | 17,100 | 42億7688万 | +0.76% |
| 02/09 | 397 | 403 | 395 | 403 | +1.51% | 18,500 | 43億4151万 | +2.54% |
| 02/08 | 399 | 405 | 397 | 397 | -0.5% | 18,100 | 42億7688万 | +1.02% |
| 02/07 | 400 | 400 | 398 | 399 | -0.5% | 4,000 | 42億9842万 | +1.79% |
| 02/06 | 408 | 408 | 401 | 401 | -1.72% | 10,600 | 43億1997万 | +2.56% |
| 02/05 | 398 | 408 | 398 | 408 | +2.51% | 39,900 | 43億9538万 | +4.62% |
| 02/02 | 398 | 398 | 395 | 398 | +0.76% | 7,900 | 42億8765万 | +2.58% |
| 02/01 | 393 | 397 | 393 | 395 | -0.5% | 7,200 | 42億5533万 | +2.07% |
| 01/31 | 400 | 401 | 394 | 397 | -1% | 17,200 | 42億7688万 | +2.58% |
| 01/30 | 400 | 401 | 399 | 401 | +0.25% | 3,800 | 43億1997万 | +3.89% |
| 01/29 | 400 | 404 | 400 | 400 | +0.25% | 56,500 | 43億920万 | +3.9% |
| 01/26 | 393 | 399 | 392 | 399 | +1.53% | 17,200 | 42億9842万 | +3.91% |
| 01/25 | 388 | 393 | 388 | 393 | +1.55% | 5,300 | 42億3378万 | +2.61% |
| 01/24 | 386 | 390 | 385 | 387 | +0.78% | 13,300 | 41億6915万 | +1.04% |
| 01/23 | 396 | 396 | 383 | 384 | -3.03% | 35,600 | 41億3683万 | +0.52% |
| 01/22 | 396 | 398 | 393 | 396 | 0% | 28,800 | 42億6610万 | +3.94% |
| 01/19 | 400 | 400 | 395 | 396 | 0% | 9,700 | 42億6610万 | +4.49% |
| 01/18 | 390 | 396 | 389 | 396 | +1.8% | 24,800 | 42億6610万 | +4.76% |
| 01/17 | 394 | 395 | 389 | 389 | -0.77% | 14,300 | 41億9069万 | +3.18% |
| 01/16 | 394 | 394 | 388 | 392 | -1.01% | 23,500 | 42億2301万 | +4.26% |
| 01/15 | 396 | 400 | 382 | 396 | +4.21% | 88,200 | 42億6610万 | +5.32% |
| 01/12 | 15:00 2024年5月期第2四半期決算説明資料 |
| 01/12 | 15:00 2024年5月期第2四半期(累計)の連結業績予想値と実績値との差異に関するお知らせ |
| 01/12 | 15:00 2024年5月期第2四半期決算短信〔日本基準〕(連結) |
| 01/12 | 381 | 385 | 377 | 380 | -0.26% | 29,900 | 40億9374万 | +1.33% |
| 01/11 | 376 | 381 | 371 | 381 | +0.53% | 30,900 | 41億451万 | +1.6% |
| 01/10 | 377 | 381 | 374 | 379 | 0% | 20,600 | 40億8296万 | +1.07% |
| 01/09 | 383 | 383 | 378 | 379 | -1.04% | 15,700 | 40億8296万 | +1.07% |
| 01/05 | 15:00 (開示事項の経過)株式会社ミルテルの株式取得(子会社化)完了のお知らせ |
| 01/05 | 389 | 390 | 380 | 383 | -1.54% | 17,300 | 41億2605万 | +1.86% |
| 01/04 | 376 | 391 | 375 | 389 | +3.73% | 21,300 | 41億9069万 | +3.46% |
| 2023 |
| 12/29 | 375 | 382 | 375 | 375 | -1.06% | 13,900 | 40億3987万 | 0% |
| 12/28 | 371 | 381 | 370 | 379 | +2.43% | 18,200 | 40億8296万 | +1.07% |
| 12/27 | 371 | 379 | 370 | 370 | 0% | 332,600 | 39億8601万 | -1.07% |
| 12/26 | 369 | 373 | 369 | 370 | -0.8% | 11,800 | 39億8601万 | -1.07% |
| 12/25 | 384 | 389 | 369 | 373 | -3.62% | 82,500 | 40億1832万 | 0% |
| 12/22 | 381 | 394 | 376 | 387 | +1.84% | 73,800 | 41億6915万 | +3.75% |
| 12/21 | 15:00 (開示事項の経過)株式会社ミルテルの株式の追加取得に関するお知らせ |
| 12/21 | 369 | 380 | 367 | 380 | +0.8% | 22,700 | 40億9374万 | +2.43% |
| 12/20 | 372 | 380 | 372 | 377 | +0.8% | 23,200 | 40億6142万 | +1.89% |
| 12/19 | 368 | 376 | 368 | 374 | +1.63% | 13,500 | 40億2910万 | +1.36% |
| 12/18 | 372 | 377 | 362 | 368 | -3.92% | 60,000 | 39億6446万 | -0.27% |
| 12/15 | 364 | 388 | 363 | 383 | +5.22% | 73,500 | 41億2605万 | +4.08% |
| 12/14 | 360 | 367 | 360 | 364 | +0.83% | 27,700 | 39億2137万 | -0.82% |
| 12/13 | 361 | 367 | 356 | 361 | 0% | 28,700 | 38億8905万 | -1.63% |
| 12/12 | 363 | 367 | 359 | 361 | -0.55% | 26,000 | 38億8905万 | -1.63% |
| 12/11 | 364 | 369 | 362 | 363 | -0.82% | 23,900 | 39億1059万 | -0.82% |
| 12/08 | 376 | 380 | 353 | 366 | -2.66% | 91,800 | 39億4291万 | 0% |
| 12/07 | 382 | 384 | 376 | 376 | -1.57% | 17,000 | 40億5064万 | +3.01% |
| 12/06 | 371 | 384 | 371 | 382 | +1.6% | 27,600 | 41億1528万 | +4.95% |
| 12/05 | 378 | 380 | 366 | 376 | -0.53% | 65,200 | 40億5064万 | +3.58% |
| 12/04 | 379 | 387 | 378 | 378 | 0% | 23,700 | 40億7219万 | +4.42% |
| 12/01 | 390 | 391 | 376 | 378 | -3.32% | 125,100 | 40億7219万 | +5% |
| 11/30 | 400 | 410 | 390 | 391 | +0.77% | 168,100 | 42億1224万 | +8.91% |
| 11/29 | 393 | 399 | 385 | 388 | -1.77% | 249,300 | 41億7992万 | +8.68% |
| 11/28 | 406 | 428 | 382 | 395 | +7.92% | 1,902,000 | 42億5533万 | +11.58% |
| 11/27 | 19:00 株式会社ミルテルの株式の取得(子会社化)に関するお知らせ |
| 11/27 | 363 | 368 | 363 | 366 | -0.27% | 11,100 | 39億4291万 | +3.98% |
| 11/24 | 367 | 369 | 362 | 367 | +0.55% | 22,600 | 39億5369万 | +4.86% |
| 11/22 | 358 | 367 | 358 | 365 | +0.27% | 15,600 | 39億3214万 | +4.58% |
| 11/21 | 15:00 (開示事項の経過)連結子会社間の吸収合併完了のお知らせ |
| 11/21 | 355 | 364 | 353 | 364 | +2.82% | 30,600 | 39億2137万 | +4.6% |
| 11/20 | 352 | 354 | 349 | 354 | 0% | 13,400 | 38億1364万 | +2.02% |
| 11/17 | 353 | 356 | 353 | 354 | -0.28% | 5,600 | 38億1364万 | +2.02% |
| 11/16 | 356 | 356 | 354 | 355 | 0% | 7,400 | 38億2441万 | +2.31% |
| 11/15 | 353 | 356 | 348 | 355 | +0.57% | 23,800 | 38億2441万 | +2.31% |
| 11/14 | 355 | 355 | 351 | 353 | -0.56% | 14,500 | 38億286万 | +1.73% |
| 11/13 | 357 | 357 | 352 | 355 | -0.56% | 11,200 | 38億2441万 | +2.31% |
| 11/10 | 15:00 メディカルネット 採用サイトの全面リニューアルのお知らせ |
| 11/10 | 357 | 357 | 354 | 357 | +0.28% | 7,400 | 38億4596万 | +2.59% |
| 11/09 | 353 | 358 | 353 | 356 | +0.85% | 6,200 | 38億3518万 | +2.59% |
| 11/08 | 355 | 359 | 349 | 353 | -0.56% | 18,200 | 38億286万 | +1.44% |
| 11/07 | 357 | 358 | 355 | 355 | +0.28% | 12,100 | 38億2441万 | +2.01% |
| 11/06 | 352 | 354 | 350 | 354 | +0.57% | 12,800 | 38億1364万 | +1.43% |
| 11/02 | 350 | 353 | 350 | 352 | +0.57% | 7,600 | 37億9209万 | +0.57% |
| 11/01 | 352 | 352 | 348 | 350 | -0.28% | 16,200 | 37億7055万 | -0.28% |
