| 2026 |
| 03/11 | 2,780 | 2,850 | 2,709 | 2,758 | +0.15% | 112,400 | 313億3220万 | +4.87% |
| 03/10 | 2,650 | 2,754 | 2,636 | 2,754 | +5.92% | 112,800 | 312億8676万 | +5.07% |
| 03/09 | 2,650 | 2,657 | 2,531 | 2,600 | -2.95% | 83,900 | 295億3725万 | -0.5% |
| 03/06 | 2,570 | 2,710 | 2,570 | 2,679 | +3.04% | 78,400 | 304億3473万 | +2.57% |
| 03/05 | 2,589 | 2,647 | 2,545 | 2,600 | +3.75% | 50,200 | 295億3725万 | -0.34% |
| 03/04 | 2,550 | 2,617 | 2,443 | 2,506 | -2.87% | 94,400 | 284億6936万 | -4.06% |
| 03/03 | 2,653 | 2,711 | 2,577 | 2,580 | -1.6% | 63,900 | 293億1004万 | -1.56% |
| 03/02 | 2,632 | 2,675 | 2,618 | 2,622 | -2.85% | 48,900 | 297億8718万 | -0.23% |
| 02/27 | 13:00 イオンリテール株式会社のイオン薬局の全店舗に「AI受付機」導入のお知らせ |
| 02/27 | 2,620 | 2,720 | 2,620 | 2,699 | +3.02% | 92,800 | 306億6194万 | +2.43% |
| 02/26 | 2,650 | 2,720 | 2,614 | 2,620 | +0.08% | 82,900 | 297億6446万 | -0.68% |
| 02/25 | 2,573 | 2,657 | 2,564 | 2,618 | +3.31% | 97,000 | 297億4174万 | -0.98% |
| 02/24 | 2,641 | 2,654 | 2,521 | 2,534 | -6.84% | 159,600 | 287億8746万 | -4.41% |
| 02/20 | 2,765 | 2,830 | 2,681 | 2,720 | -3.37% | 81,000 | 309億51万 | +2.1% |
| 02/19 | 2,760 | 2,825 | 2,736 | 2,815 | +3.8% | 97,100 | 319億7975万 | +5.35% |
| 02/18 | 2,683 | 2,777 | 2,672 | 2,712 | +3% | 135,200 | 308億962万 | +1.5% |
| 02/17 | 2,578 | 2,633 | 2,477 | 2,633 | +2.25% | 116,800 | 299億1214万 | -1.68% |
| 02/16 | 14:00 「JPX スタートアップ急成長 100 指数」の構成銘柄への選定に関するお知らせ |
| 02/16 | 2,659 | 2,670 | 2,538 | 2,575 | -0.04% | 126,700 | 292億5324万 | -4.24% |
| 02/13 | 17:59 2026年3月期第3四半期決算説明動画及び決算説明書き起こしに関するお知らせ |
| 02/13 | 12:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | 12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 12:00 連結業績予想の修正(上方)及び期末配当予想の修正(増配)に関するお知らせ |
| 02/13 | 2,694 | 2,847 | 2,552 | 2,576 | -2.57% | 408,300 | 292億6460万 | -4.52% |
| 02/12 | 2,669 | 2,673 | 2,605 | 2,644 | -1.6% | 45,700 | 300億3711万 | -2.26% |
| 02/10 | 2,593 | 2,712 | 2,586 | 2,687 | +3.63% | 62,700 | 305億2561万 | -0.92% |
| 02/09 | 2,548 | 2,599 | 2,541 | 2,593 | +2.57% | 36,900 | 294億5772万 | -4.39% |
| 02/06 | 2,537 | 2,561 | 2,512 | 2,528 | -2.28% | 35,000 | 287億1929万 | -6.89% |
| 02/05 | 2,528 | 2,603 | 2,513 | 2,587 | +2.05% | 39,800 | 293億8956万 | -4.99% |
| 02/04 | 2,577 | 2,581 | 2,502 | 2,535 | -1.13% | 61,600 | 287億9882万 | -7.01% |
| 02/03 | 2,572 | 2,590 | 2,548 | 2,564 | +0.59% | 25,700 | 291億2827万 | -6.01% |
| 02/02 | 2,525 | 2,596 | 2,512 | 2,549 | -0.23% | 38,100 | 289億5786万 | -6.56% |
| 01/30 | 2,583 | 2,584 | 2,532 | 2,555 | -0.12% | 37,700 | 290億2603万 | -6.44% |
| 01/29 | 2,638 | 2,638 | 2,532 | 2,558 | -2.55% | 74,000 | 290億6011万 | -6.3% |
| 01/28 | 2,620 | 2,650 | 2,609 | 2,625 | -1.61% | 42,700 | 298億2126万 | -3.78% |
| 01/27 | 2,721 | 2,730 | 2,668 | 2,668 | -2.2% | 48,900 | 303億976万 | -1.98% |
| 01/26 | 2,745 | 2,785 | 2,714 | 2,728 | -1.02% | 39,000 | 309億9139万 | +0.4% |
| 01/23 | 2,827 | 2,837 | 2,742 | 2,756 | -1.78% | 27,300 | 313億948万 | +1.77% |
| 01/22 | 2,767 | 2,824 | 2,742 | 2,806 | +1.96% | 46,700 | 318億7751万 | +3.93% |
| 01/21 | 2,708 | 2,769 | 2,699 | 2,752 | -1.04% | 52,700 | 312億5579万 | +2.3% |
| 01/20 | 2,808 | 2,810 | 2,746 | 2,781 | -0.86% | 50,900 | 315億8515万 | +3.77% |
| 01/19 | 2,850 | 2,859 | 2,791 | 2,805 | -1.89% | 40,900 | 318億5773万 | +5.02% |
| 01/16 | 2,903 | 2,904 | 2,812 | 2,859 | -1.52% | 47,600 | 324億7104万 | +7.44% |
| 01/15 | 2,819 | 2,913 | 2,818 | 2,903 | +3.02% | 52,000 | 329億7077万 | +9.46% |
| 01/14 | 2,858 | 2,888 | 2,788 | 2,818 | -1.23% | 62,000 | 320億538万 | +6.82% |
| 01/13 | 2,952 | 2,952 | 2,837 | 2,853 | -2.46% | 100,100 | 324億289万 | +8.52% |
| 01/09 | 2,806 | 2,967 | 2,798 | 2,925 | +4.73% | 119,600 | 332億2063万 | +11.81% |
| 01/08 | 2,744 | 2,818 | 2,744 | 2,793 | +1.16% | 40,900 | 317億2144万 | +7.42% |
| 01/07 | 2,792 | 2,850 | 2,752 | 2,761 | -2.09% | 59,500 | 313億5800万 | +6.27% |
| 01/06 | 2,701 | 2,820 | 2,701 | 2,820 | +4.83% | 86,300 | 320億2809万 | +8.38% |
| 01/05 | 2,666 | 2,723 | 2,616 | 2,690 | +1.09% | 44,900 | 305億5162万 | +3.26% |
| 2025 |
| 12/30 | 2,697 | 2,712 | 2,653 | 2,661 | -1.99% | 64,800 | 298億6440万 | +2.19% |
| 12/29 | 2,723 | 2,835 | 2,688 | 2,715 | +1.57% | 137,400 | 304億7044万 | +4.26% |
| 12/26 | 2,600 | 2,673 | 2,575 | 2,673 | +3.24% | 101,100 | 299億9907万 | +2.69% |
| 12/25 | 2,555 | 2,600 | 2,517 | 2,589 | +1.33% | 71,500 | 290億5634万 | -0.61% |
| 12/24 | 2,620 | 2,648 | 2,548 | 2,555 | -2.44% | 83,600 | 286億7476万 | -2.07% |
| 12/23 | 2,538 | 2,635 | 2,538 | 2,619 | +3.72% | 96,200 | 293億9303万 | +0.15% |
| 12/22 | 2,542 | 2,546 | 2,510 | 2,525 | +0.52% | 48,400 | 283億3807万 | -3.59% |
| 12/19 | 2,500 | 2,523 | 2,485 | 2,512 | +1.05% | 43,200 | 281億9217万 | -4.63% |
| 12/18 | 2,483 | 2,508 | 2,476 | 2,486 | -1.66% | 47,200 | 279億37万 | -6.79% |
| 12/17 | 15:50 取締役の辞任に関するお知らせ |
| 12/17 | 2,514 | 2,533 | 2,472 | 2,528 | +0.16% | 69,400 | 283億7174万 | -6.51% |
| 12/16 | 2,560 | 2,579 | 2,508 | 2,524 | -0.79% | 63,500 | 283億2685万 | -7.71% |
| 12/15 | 2,532 | 2,570 | 2,499 | 2,544 | -0.59% | 43,900 | 285億5131万 | -8.06% |
| 12/12 | 2,471 | 2,573 | 2,471 | 2,559 | +1.91% | 49,600 | 287億1965万 | -8.57% |
| 12/11 | 2,541 | 2,554 | 2,469 | 2,511 | -1.37% | 80,700 | 281億8095万 | -11.02% |
| 12/10 | 2,559 | 2,594 | 2,533 | 2,546 | -0.51% | 44,600 | 285億7375万 | -10.48% |
| 12/09 | 2,629 | 2,629 | 2,550 | 2,559 | -2.44% | 64,200 | 287億1965万 | -10.68% |
| 12/08 | 2,596 | 2,635 | 2,569 | 2,623 | +2.1% | 52,100 | 294億3792万 | -9.14% |
| 12/05 | 12:00 メディ・ウェブの簡易株式交換による完全子会社化に伴う医療機関向け市場への本格参入 |
| 12/05 | 2,580 | 2,615 | 2,542 | 2,569 | -0.5% | 65,500 | 288億3188万 | -11.63% |
| 12/04 | 2,520 | 2,590 | 2,520 | 2,582 | +2.38% | 59,600 | 289億7778万 | -11.82% |
| 12/03 | 2,517 | 2,554 | 2,486 | 2,522 | -0.79% | 71,800 | 283億440万 | -14.74% |
| 12/02 | 2,700 | 2,710 | 2,520 | 2,542 | -6.95% | 160,200 | 285億2886万 | -15.1% |
| 12/01 | 2,825 | 2,899 | 2,709 | 2,732 | -4.78% | 101,600 | 306億6123万 | -9.98% |
| 11/28 | 2,862 | 2,939 | 2,830 | 2,869 | -0.38% | 85,500 | 321億9878万 | -6.58% |
| 11/27 | 2,692 | 2,898 | 2,691 | 2,880 | +7.34% | 118,500 | 323億2224万 | -7.19% |
| 11/26 | 10:00 ウエルシア薬局株式会社との連携によるお薬ロッカーと一体型の「処方箋受付機」の東武百貨店 池袋本店の従業員休憩室への設置に関するお知らせ |
| 11/26 | 2,651 | 2,737 | 2,651 | 2,683 | +1.25% | 63,500 | 301億1130万 | -14.25% |
| 11/25 | 2,645 | 2,710 | 2,610 | 2,650 | -1.67% | 82,500 | 297億4095万 | -16.3% |
| 11/25 | 9:00 株式会社ツルハホールディングスのグループ内ドラッグストア・調剤薬局でのOTC医薬品購買履歴と「EPARK お薬手帳」アプリとの連携サービス開始のお知らせ |
| 11/21 | 2,730 | 2,813 | 2,662 | 2,695 | -1.28% | 67,600 | 302億4598万 | -15.83% |
| 11/20 | 2,733 | 2,770 | 2,611 | 2,730 | +1.6% | 131,900 | 306億3879万 | -15.82% |
| 11/19 | 2,699 | 2,748 | 2,662 | 2,687 | -0.44% | 108,000 | 301億5620万 | -18.25% |
| 11/18 | 2,771 | 2,809 | 2,656 | 2,699 | -0.81% | 119,200 | 302億9087万 | -19% |
| 11/17 | 2,910 | 2,919 | 2,611 | 2,721 | -6.46% | 355,300 | 305億3778万 | -19.52% |
| 11/14 | 16:00 2026年3月期第2四半期決算説明動画及び決算説明書き起こしに関するお知らせ |
| 11/14 | 12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | 12:00 2026年3月期第2四半期決算説明資料 |
| 11/14 | 3,345 | 3,500 | 2,894 | 2,909 | -12.64% | 834,200 | 326億4770万 | -15.31% |
| 11/13 | 3,420 | 3,435 | 3,315 | 3,330 | -2.06% | 83,900 | 373億7259万 | -4.23% |
| 11/12 | 3,265 | 3,410 | 3,255 | 3,400 | +2.87% | 63,000 | 381億5820万 | -2.91% |
| 11/11 | 3,400 | 3,400 | 3,240 | 3,305 | -0.9% | 92,600 | 370億9201万 | -6.37% |
| 11/10 | 3,260 | 3,380 | 3,215 | 3,335 | +0.15% | 88,700 | 374億2870万 | -6.43% |
| 11/07 | 3,120 | 3,365 | 3,105 | 3,330 | +6.05% | 150,200 | 373億7259万 | -7.32% |
| 11/06 | 3,100 | 3,185 | 3,090 | 3,140 | +2.28% | 76,100 | 352億4022万 | -13.45% |
| 11/05 | 3,040 | 3,115 | 2,965 | 3,070 | +0.16% | 98,800 | 344億5461万 | -16.53% |
| 11/04 | 3,095 | 3,105 | 3,000 | 3,065 | -1.29% | 127,500 | 343億9849万 | -18.03% |
| 10/31 | 3,080 | 3,245 | 3,070 | 3,105 | -0.32% | 91,700 | 348億4741万 | -18.29% |
| 10/30 | 3,100 | 3,210 | 3,070 | 3,115 | +0.16% | 121,900 | 349億5964万 | -19.09% |
| 10/29 | 17:10 上場維持基準(流通株式比率)に係る改善期間からの解除に関するお知らせ |
| 10/29 | 3,310 | 3,330 | 3,050 | 3,110 | -6.47% | 188,300 | 349億353万 | -20.17% |
| 10/28 | 3,395 | 3,425 | 3,275 | 3,325 | -2.92% | 146,400 | 373億1647万 | -15.63% |
| 10/27 | 3,535 | 3,595 | 3,370 | 3,425 | -3.79% | 200,300 | 384億3877万 | -13.68% |
| 10/24 | 3,675 | 3,680 | 3,530 | 3,560 | -1.93% | 110,800 | 399億5388万 | -10.66% |
| 10/23 | 3,685 | 3,745 | 3,625 | 3,630 | -1.36% | 99,900 | 407億3949万 | -9.05% |
| 10/22 | 3,565 | 3,805 | 3,565 | 3,680 | +4.25% | 185,100 | 413億64万 | -7.75% |
| 10/21 | 3,615 | 3,620 | 3,475 | 3,530 | -1.81% | 84,400 | 396億1719万 | -11.4% |
| 10/20 | 3,560 | 3,670 | 3,555 | 3,595 | +1.13% | 90,000 | 403億4668万 | -9.85% |
| 10/17 | 3,695 | 3,710 | 3,530 | 3,555 | -4.56% | 143,100 | 398億9776万 | -10.95% |
| 10/16 | 3,900 | 3,935 | 3,690 | 3,725 | -2.74% | 95,700 | 418億567万 | -6.83% |
| 10/15 | 3,870 | 3,870 | 3,780 | 3,830 | +0.39% | 56,900 | 429億8409万 | -4.3% |
| 10/14 | 3,880 | 3,935 | 3,780 | 3,815 | -2.93% | 83,500 | 428億1574万 | -4.65% |
| 10/10 | 4,135 | 4,135 | 3,905 | 3,930 | -3.32% | 65,900 | 441億639万 | -1.63% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
