| 2026 |
| 04/21 | 1,823 | 1,830 | 1,796 | 1,796 | -0.88% | 29,000 | 354億5343万 | -5.62% |
| 04/20 | （IR情報）16:00 定款の一部変更に関するお知らせ |
| 04/20 | 1,836 | 1,836 | 1,806 | 1,812 | -0.66% | 26,800 | 357億6927万 | -5.23% |
| 04/17 | 1,818 | 1,835 | 1,817 | 1,824 | +0.11% | 29,100 | 360億615万 | -4.95% |
| 04/16 | 1,818 | 1,842 | 1,812 | 1,822 | +0.22% | 45,400 | 359億6667万 | -5.45% |
| 04/15 | 1,824 | 1,838 | 1,808 | 1,818 | +0.61% | 25,700 | 358億8771万 | -6.05% |
| 04/15 | （空売り報告）Nomura International plc 89,866株（0.45%）-0.05%義務消失 |
| 04/15 | （空売り報告）Barclays Capital Securities Ltd 102,194株（0.51%）新規 |
| 04/14 | 1,819 | 1,836 | 1,802 | 1,807 | -0.66% | 39,200 | 356億7057万 | -7% |
| 04/13 | 1,853 | 1,853 | 1,805 | 1,819 | -1.73% | 49,900 | 359億745万 | -6.67% |
| 04/10 | 1,898 | 1,904 | 1,851 | 1,851 | -1.86% | 41,900 | 365億3914万 | -5.37% |
| 04/09 | 1,949 | 1,949 | 1,886 | 1,886 | -2.38% | 34,800 | 372億3005万 | -3.82% |
| 04/08 | 1,934 | 1,960 | 1,928 | 1,932 | +1.63% | 47,200 | 381億3810万 | -1.58% |
| 04/07 | 1,933 | 1,973 | 1,894 | 1,901 | -3.65% | 102,100 | 375億2615万 | -3.31% |
| 04/06 | （IR情報）15:30 2026年3月度月次速報に関するお知らせ |
| 04/06 | （IR情報）15:30 2026年2月期決算短信〔日本基準〕(連結) |
| 04/06 | 1,980 | 2,003 | 1,973 | 1,973 | -0.55% | 35,100 | 389億4745万 | 0% |
| 04/06 | （空売り報告）Nomura International plc 100,238株（0.5%）再IN |
| 04/03 | 1,938 | 1,985 | 1,928 | 1,984 | +3.6% | 36,400 | 391億6459万 | +0.35% |
| 04/02 | 1,940 | 1,958 | 1,913 | 1,915 | -1.14% | 29,000 | 378億251万 | -3.28% |
| 04/01 | 1,896 | 1,937 | 1,888 | 1,937 | +4.2% | 56,300 | 382億3680万 | -2.52% |
| 03/31 | 1,902 | 1,909 | 1,831 | 1,859 | -2.26% | 159,400 | 366億9706万 | -6.68% |
| 03/31 | （空売り報告）Nomura International plc 86,562株（0.43%）-0.07%義務消失 |
| 03/30 | 1,906 | 1,926 | 1,884 | 1,902 | -2.11% | 52,800 | 375億4589万 | -4.95% |
| 03/27 | 1,941 | 1,960 | 1,937 | 1,943 | -0.87% | 60,500 | 383億5524万 | -3.29% |
| 03/26 | 1,954 | 1,968 | 1,941 | 1,960 | -0.56% | 35,400 | 386億9082万 | -2.63% |
| 03/25 | 1,948 | 1,978 | 1,948 | 1,971 | +1.18% | 23,500 | 389億797万 | -2.28% |
| 03/24 | 1,951 | 1,951 | 1,922 | 1,948 | +1.94% | 42,900 | 384億5394万 | -3.66% |
| 03/23 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（10%） |
| 03/23 | 1,938 | 1,953 | 1,911 | 1,911 | -3.29% | 31,500 | 377億2355万 | -5.72% |
| 03/19 | 2,008 | 2,016 | 1,976 | 1,976 | -2.32% | 40,900 | 390億667万 | -2.9% |
| 03/19 | （空売り報告）Citigroup Global Markets Limited 19,200株（0.09%）-1.83%義務消失 |
| 03/18 | 2,029 | 2,030 | 2,001 | 2,023 | +1% | 25,600 | 399億3446万 | -0.78% |
| 03/17 | 2,015 | 2,042 | 2,001 | 2,003 | -0.6% | 27,600 | 395億3965万 | -1.81% |
| 03/16 | 1,999 | 2,033 | 1,999 | 2,015 | +0.4% | 47,300 | 397億7654万 | -1.32% |
| 03/13 | 1,986 | 2,021 | 1,981 | 2,007 | -0.1% | 33,700 | 396億1861万 | -1.76% |
| 03/12 | 2,020 | 2,022 | 1,998 | 2,009 | -0.74% | 44,600 | 396億5809万 | -1.66% |
| 03/12 | （空売り報告）シティグループ証券 1,934株（0%）-0.95%義務消失 |
| 03/12 | （空売り報告）Citigroup Global Markets Limited 379,300株（1.92%）+0.96% |
| 03/11 | 2,007 | 2,033 | 2,003 | 2,024 | +0.6% | 38,400 | 399億5420万 | -0.98% |
| 03/11 | （空売り報告）シティグループ証券 187,934株（0.95%）-0.93% |
| 03/11 | （空売り報告）Citigroup Global Markets Limited 191,100株（0.96%）新規 |
| 03/10 | 1,993 | 2,015 | 1,961 | 2,012 | +2.24% | 51,400 | 397億1732万 | -1.52% |
| 03/09 | 1,919 | 1,979 | 1,905 | 1,968 | -1.5% | 62,600 | 388億4875万 | -3.67% |
| 03/06 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（10%） |
| 03/06 | 1,970 | 2,007 | 1,951 | 1,998 | +1.42% | 41,700 | 394億4095万 | -2.25% |
| 03/05 | （IR情報）15:30 2026年2月度月次速報に関するお知らせ |
| 03/05 | 1,967 | 2,007 | 1,967 | 1,970 | +1.91% | 41,900 | 388億8823万 | -3.71% |
| 03/04 | 1,980 | 2,000 | 1,919 | 1,933 | -3.35% | 72,500 | 381億5784万 | -5.66% |
| 03/03 | 2,062 | 2,065 | 1,991 | 2,000 | -3.71% | 63,100 | 394億8043万 | -2.68% |
| 03/02 | 2,055 | 2,091 | 2,045 | 2,077 | -0.38% | 31,100 | 410億43万 | +0.92% |
| 02/27 | 2,070 | 2,094 | 2,070 | 2,085 | +0.97% | 40,200 | 411億5835万 | +1.31% |
| 02/26 | 2,047 | 2,074 | 2,039 | 2,065 | -0.48% | 35,800 | 407億6355万 | +0.39% |
| 02/25 | 2,061 | 2,079 | 2,058 | 2,075 | +0.44% | 54,500 | 409億6095万 | +0.83% |
| 02/24 | （IR情報）16:30 代表取締役の異動および役員人事に関するお知らせ |
| 02/24 | 2,083 | 2,095 | 2,066 | 2,066 | -0.63% | 37,000 | 407億8329万 | +0.39% |
| 02/20 | 2,086 | 2,091 | 2,066 | 2,079 | -1% | 50,500 | 410億3991万 | +0.97% |
| 02/20 | （空売り報告）シティグループ証券 372,934株（1.88%）+0.94% |
| 02/20 | （空売り報告）Nomura International plc 99,782株（0.5%）再IN |
| 02/19 | 2,075 | 2,114 | 2,072 | 2,100 | +1.84% | 45,600 | 414億5445万 | +1.99% |
| 02/19 | （空売り報告）シティグループ証券 186,134株（0.94%）新規 |
| 02/18 | 2,055 | 2,073 | 2,048 | 2,062 | +0.24% | 41,900 | 407億433万 | +0.19% |
| 02/18 | （空売り報告）Nomura International plc 97,470株（0.49%）-0.01%義務消失 |
| 02/17 | 2,072 | 2,080 | 2,042 | 2,057 | -0.92% | 49,700 | 406億563万 | -0.1% |
| 02/16 | 2,071 | 2,095 | 2,059 | 2,076 | -0.19% | 52,200 | 409億8069万 | +0.78% |
| 02/16 | （空売り報告）Nomura International plc 98,952株（0.5%）再IN |
| 02/13 | 2,105 | 2,121 | 2,073 | 2,080 | -1.42% | 41,400 | 410億5965万 | +1.02% |
| 02/12 | 2,088 | 2,132 | 2,074 | 2,110 | +1.44% | 56,100 | 416億5186万 | +2.43% |
| 02/12 | （空売り報告）Nomura International plc 94,130株（0.47%）-0.04%義務消失 |
| 02/10 | 2,060 | 2,087 | 2,054 | 2,080 | +1.41% | 32,500 | 410億5965万 | +0.78% |
| 02/09 | 2,058 | 2,060 | 2,020 | 2,051 | 0% | 50,200 | 404億8718万 | -0.77% |
| 02/06 | 2,051 | 2,053 | 2,031 | 2,051 | +0.34% | 18,800 | 404億8718万 | -0.97% |
| 02/05 | （IR情報）15:30 2026年1月度月次速報に関するお知らせ |
| 02/05 | 2,029 | 2,064 | 2,029 | 2,044 | +1.54% | 33,300 | 403億4900万 | -1.64% |
| 02/04 | 2,017 | 2,029 | 2,007 | 2,013 | -0.2% | 28,800 | 397億3706万 | -3.41% |
| 02/03 | 2,009 | 2,028 | 2,007 | 2,017 | +0.6% | 24,900 | 398億1602万 | -3.49% |
| 02/03 | （空売り報告）Nomura International plc 102,457株（0.51%）再IN |
| 02/02 | 2,020 | 2,036 | 2,005 | 2,005 | -0.1% | 38,300 | 395億7913万 | -4.39% |
| 02/02 | （空売り報告）Nomura International plc 98,451株（0.49%）-0.02%義務消失 |
| 01/30 | 2,005 | 2,017 | 1,994 | 2,007 | -0.05% | 36,300 | 396億1861万 | -4.56% |
| 01/29 | 2,027 | 2,027 | 1,988 | 2,008 | -1.42% | 71,000 | 396億3835万 | -4.74% |
| 01/29 | （空売り報告）Nomura International plc 102,225株（0.51%）再IN |
| 01/28 | 2,050 | 2,053 | 2,032 | 2,037 | -0.88% | 44,900 | 402億1082万 | -3.64% |
| 01/28 | （空売り報告）Nomura International plc 97,825株（0.49%）-0.01%義務消失 |
| 01/27 | 2,055 | 2,070 | 2,045 | 2,055 | -0.77% | 47,600 | 405億6615万 | -2.97% |
| 01/27 | （空売り報告）Nomura International plc 98,713株（0.5%）新規 |
| 01/26 | （IR情報）15:30 子会社の組織変更及び人事異動に関するお知らせ |
| 01/26 | 2,073 | 2,077 | 2,052 | 2,071 | -0.05% | 47,400 | 408億8199万 | -2.27% |
| 01/23 | 2,075 | 2,094 | 2,063 | 2,072 | -0.1% | 47,100 | 409億173万 | -2.26% |
| 01/22 | 2,062 | 2,095 | 2,062 | 2,074 | +0.14% | 28,500 | 409億4121万 | -2.22% |
| 01/22 | （IR情報）9:00 「一般財団法人 薬王堂スポーツ未来財団」設立のお知らせ |
| 01/21 | 2,081 | 2,095 | 2,064 | 2,071 | -0.91% | 35,300 | 408億8199万 | -2.36% |
| 01/20 | 2,079 | 2,106 | 2,055 | 2,090 | +0.43% | 77,100 | 412億5705万 | -1.42% |
| 01/19 | 2,083 | 2,104 | 2,081 | 2,081 | +0.43% | 34,500 | 410億7939万 | -1.93% |
| 01/16 | 2,077 | 2,081 | 2,056 | 2,072 | -0.91% | 35,700 | 409億173万 | -2.36% |
| 01/15 | 2,070 | 2,101 | 2,070 | 2,091 | +0.67% | 44,600 | 412億7679万 | -1.55% |
| 01/14 | 2,066 | 2,089 | 2,066 | 2,077 | +0.1% | 30,600 | 410億43万 | -2.26% |
| 01/13 | 2,100 | 2,101 | 2,052 | 2,075 | -0.53% | 66,000 | 409億6095万 | -2.44% |
| 01/09 | 2,065 | 2,091 | 2,065 | 2,086 | +0.92% | 54,100 | 411億7809万 | -1.97% |
| 01/08 | 2,107 | 2,128 | 2,067 | 2,067 | -1.67% | 124,700 | 408億303万 | -3% |
| 01/07 | 2,027 | 2,127 | 2,002 | 2,102 | -4.15% | 336,000 | 414億9394万 | -1.55% |
| 01/06 | （IR情報）15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結) |
| 01/06 | （IR情報）15:30 2025年12月度月次速報に関するお知らせ |
| 01/06 | （IR情報）15:30 通期連結業績予想の修正に関するお知らせ |
| 01/06 | 2,154 | 2,200 | 2,140 | 2,193 | +1.81% | 144,500 | 432億9030万 | +2.52% |
| 01/05 | 2,168 | 2,200 | 2,135 | 2,154 | -0.6% | 37,800 | 425億2043万 | +0.75% |
| 2025 |
| 12/30 | 2,223 | 2,226 | 2,167 | 2,167 | -2.39% | 52,900 | 427億7705万 | +1.26% |
| 12/29 | 2,199 | 2,230 | 2,193 | 2,220 | +0.68% | 50,700 | 438億2328万 | +3.69% |
| 12/26 | 2,178 | 2,209 | 2,170 | 2,205 | +1.89% | 30,100 | 435億2718万 | +3.09% |
| 12/25 | 2,168 | 2,190 | 2,150 | 2,164 | -0.69% | 17,800 | 427億1783万 | +1.36% |
| 12/24 | 2,170 | 2,197 | 2,167 | 2,179 | +0.65% | 25,300 | 430億1393万 | +2.16% |
| 12/23 | 2,142 | 2,176 | 2,142 | 2,165 | +1.5% | 17,100 | 427億3757万 | +1.64% |
| 12/22 | 2,141 | 2,145 | 2,127 | 2,133 | -0.37% | 17,300 | 421億588万 | +0.23% |
| 12/19 | 2,127 | 2,155 | 2,126 | 2,141 | +0.14% | 42,000 | 422億6380万 | +0.56% |
| 12/18 | 2,099 | 2,148 | 2,083 | 2,138 | +2.3% | 22,400 | 422億458万 | +0.38% |
| 12/17 | 2,085 | 2,099 | 2,080 | 2,090 | -0.52% | 8,900 | 412億5705万 | -1.88% |
| 12/16 | 2,110 | 2,128 | 2,100 | 2,101 | 0% | 30,100 | 414億7420万 | -1.36% |
| 12/15 | 2,071 | 2,101 | 2,071 | 2,101 | +1.74% | 20,300 | 414億7420万 | -1.32% |
| 12/12 | 2,094 | 2,095 | 2,055 | 2,065 | +0.68% | 26,700 | 407億6355万 | -2.87% |
| 12/11 | 2,127 | 2,138 | 2,051 | 2,051 | -4.02% | 26,400 | 404億8718万 | -3.44% |
| 12/10 | 2,098 | 2,154 | 2,087 | 2,137 | +2.54% | 38,400 | 421億8484万 | +0.71% |
| 12/09 | 2,115 | 2,123 | 2,084 | 2,084 | -1.47% | 20,300 | 411億3861万 | -1.51% |
| 12/08 | 2,111 | 2,127 | 2,090 | 2,115 | +0.24% | 27,900 | 417億5056万 | +0.05% |
| 12/05 | （IR情報）15:30 2025年11月度月次速報に関するお知らせ |
| 12/05 | 2,110 | 2,130 | 2,085 | 2,110 | -0.57% | 23,000 | 416億5186万 | 0% |
| 12/04 | 2,102 | 2,141 | 2,100 | 2,122 | +0.71% | 25,500 | 418億8874万 | +0.76% |
| 12/03 | 2,147 | 2,164 | 2,107 | 2,107 | -2.32% | 26,900 | 415億9264万 | +0.14% |
| 12/02 | 2,176 | 2,180 | 2,120 | 2,157 | -0.96% | 28,500 | 425億7965万 | +2.47% |
| 12/01 | 2,185 | 2,198 | 2,178 | 2,178 | -0.77% | 30,100 | 429億9419万 | +3.57% |
| 11/28 | 2,181 | 2,205 | 2,181 | 2,195 | +0.55% | 23,400 | 433億2978万 | +4.47% |
| 11/27 | 2,192 | 2,192 | 2,170 | 2,183 | -0.41% | 21,700 | 430億9289万 | +4.05% |
| 11/26 | 2,195 | 2,201 | 2,174 | 2,192 | +0.37% | 41,300 | 432億7056万 | +4.63% |
| 11/25 | 2,180 | 2,193 | 2,175 | 2,184 | +0.46% | 16,600 | 431億1263万 | +4.45% |
| 11/21 | 2,116 | 2,178 | 2,116 | 2,174 | +2.74% | 24,900 | 429億1523万 | +4.12% |
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。
