| 2015 |
| 08/26 | 1,002 | 1,020 | 990 | 1,008 | +3.92% | 122,800 | 349億7122万 | -16.9% |
| 08/25 | 986 | 1,050 | 951 | 970 | -3% | 87,000 | 336億5286万 | -20.69% |
| 08/24 | 1,080 | 1,094 | 1,000 | 1,000 | -9.26% | 49,300 | 346億9367万 | -19.09% |
| 08/21 | 1,120 | 1,140 | 1,101 | 1,102 | -3.5% | 40,100 | 382億3243万 | -11.56% |
| 08/20 | 1,161 | 1,183 | 1,141 | 1,142 | -1.55% | 34,800 | 396億2018万 | -8.71% |
| 08/19 | 1,208 | 1,210 | 1,159 | 1,160 | -4.68% | 34,500 | 402億4466万 | -7.42% |
| 08/18 | 1,231 | 1,242 | 1,211 | 1,217 | -1.14% | 37,600 | 422億2220万 | -2.87% |
| 08/17 | 1,202 | 1,233 | 1,202 | 1,231 | +0.98% | 52,100 | 427億791万 | -1.52% |
| 08/14 | 1,212 | 1,225 | 1,206 | 1,219 | -0.08% | 57,500 | 422億9159万 | -2.09% |
| 08/13 | 1,214 | 1,226 | 1,198 | 1,220 | +0.41% | 34,700 | 423億2628万 | -1.61% |
| 08/12 | 1,231 | 1,236 | 1,201 | 1,215 | -1.94% | 48,700 | 421億5281万 | -1.62% |
| 08/11 | 1,261 | 1,264 | 1,230 | 1,239 | -1.12% | 23,600 | 429億8546万 | +0.57% |
| 08/10 | 1,247 | 1,259 | 1,235 | 1,253 | +0.48% | 22,100 | 434億7117万 | +1.95% |
| 08/07 | 1,260 | 1,263 | 1,241 | 1,247 | -1.58% | 14,300 | 432億6301万 | +1.8% |
| 08/06 | 1,309 | 1,309 | 1,264 | 1,267 | -3.21% | 22,200 | 439億5689万 | +3.68% |
| 08/05 | 1,330 | 1,347 | 1,301 | 1,309 | -0.76% | 48,500 | 454億1402万 | +7.47% |
| 08/04 | 1,310 | 1,348 | 1,307 | 1,319 | +1.46% | 71,100 | 457億6096万 | +9.01% |
| 08/03 | 1,281 | 1,320 | 1,274 | 1,300 | +3.01% | 29,400 | 451億178万 | +8.24% |
| 07/31 | 1,275 | 1,275 | 1,237 | 1,262 | -1.02% | 25,400 | 437億8342万 | +5.78% |
| 07/30 | 1,298 | 1,299 | 1,262 | 1,275 | -1.54% | 33,700 | 442億3443万 | +7.41% |
| 07/29 | 1,247 | 1,295 | 1,247 | 1,295 | +3.85% | 40,400 | 449億2831万 | +9.75% |
| 07/28 | 1,235 | 1,261 | 1,226 | 1,247 | -1.42% | 23,300 | 432億6301万 | +6.4% |
| 07/27 | 1,270 | 1,282 | 1,251 | 1,265 | -0.71% | 43,200 | 438億8750万 | +8.49% |
| 07/24 | 1,312 | 1,312 | 1,259 | 1,274 | -2% | 37,600 | 441億9974万 | +10.11% |
| 07/23 | 1,260 | 1,322 | 1,260 | 1,300 | +4.5% | 39,000 | 451億178万 | +13.14% |
| 07/22 | 1,300 | 1,300 | 1,242 | 1,244 | -3.72% | 21,400 | 431億5893万 | +9.22% |
| 07/21 | 1,268 | 1,360 | 1,268 | 1,292 | +3.61% | 46,500 | 448億2423万 | +14.13% |
| 07/17 | 1,227 | 1,272 | 1,227 | 1,247 | +1.71% | 41,100 | 432億6301万 | +11.04% |
| 07/16 | 1,199 | 1,231 | 1,183 | 1,226 | +2% | 121,300 | 425億3444万 | +9.86% |
| 07/15 | 1,170 | 1,214 | 1,169 | 1,202 | +3.53% | 79,200 | 417億180万 | +8.29% |
| 07/14 | 1,160 | 1,168 | 1,139 | 1,161 | +1.93% | 26,300 | 402億7936万 | +5.26% |
| 07/13 | 1,112 | 1,159 | 1,112 | 1,139 | +3.36% | 29,900 | 395億1609万 | +3.83% |
| 07/10 | 1,094 | 1,122 | 1,080 | 1,102 | +0.92% | 38,700 | 382億3243万 | +0.73% |
| 07/09 | 1,065 | 1,105 | 1,020 | 1,092 | -1.18% | 48,900 | 378億8549万 | 0% |
| 07/08 | 15:00 平成28年2月期第1四半期決算短信〔日本基準〕(非連結) |
| 07/08 | 1,135 | 1,180 | 1,105 | 1,105 | -3.66% | 46,200 | 383億3651万 | +1.28% |
| 07/07 | 1,158 | 1,162 | 1,140 | 1,147 | -0.09% | 31,800 | 397億9364万 | +5.33% |
| 07/06 | 1,138 | 1,178 | 1,138 | 1,148 | -0.09% | 47,100 | 398億2834万 | +5.61% |
| 07/03 | 1,176 | 1,190 | 1,145 | 1,149 | -2.46% | 54,900 | 398億6303万 | +5.9% |
| 07/02 | 1,190 | 1,215 | 1,161 | 1,178 | -0.25% | 42,500 | 408億6915万 | +8.67% |
| 07/01 | 1,114 | 1,198 | 1,114 | 1,181 | +6.59% | 86,800 | 409億7323万 | +9.15% |
| 06/30 | 1,092 | 1,112 | 1,092 | 1,108 | +1.47% | 52,600 | 384億4059万 | +2.59% |
| 06/29 | 1,080 | 1,104 | 1,080 | 1,092 | -1.18% | 33,500 | 378億8549万 | +0.92% |
| 06/26 | 1,095 | 1,108 | 1,082 | 1,105 | +0.82% | 35,600 | 383億3651万 | +1.94% |
| 06/25 | 1,112 | 1,114 | 1,091 | 1,096 | -1.44% | 19,000 | 380億2427万 | +1.01% |
| 06/24 | 1,100 | 1,120 | 1,099 | 1,112 | +1.74% | 44,000 | 385億7936万 | +2.49% |
| 06/23 | 1,089 | 1,100 | 1,084 | 1,093 | +1.11% | 64,700 | 379億2019万 | +0.83% |
| 06/22 | 1,076 | 1,081 | 1,059 | 1,081 | +1.98% | 22,300 | 375億386万 | -0.37% |
| 06/19 | 1,080 | 1,086 | 1,057 | 1,060 | -1.21% | 24,300 | 367億7529万 | -2.21% |
| 06/18 | 1,054 | 1,080 | 1,051 | 1,073 | +2% | 29,500 | 372億2631万 | -1.11% |
| 06/17 | 1,058 | 1,066 | 1,049 | 1,052 | -0.57% | 20,700 | 364億9774万 | -2.86% |
| 06/16 | 1,076 | 1,076 | 1,058 | 1,058 | -1.86% | 17,000 | 367億591万 | -2.22% |
| 06/15 | 1,061 | 1,078 | 1,056 | 1,078 | +0.65% | 18,900 | 373億9978万 | -0.37% |
| 06/12 | 1,069 | 1,078 | 1,063 | 1,071 | +1.23% | 50,000 | 371億5692万 | -0.93% |
| 06/11 | 1,025 | 1,064 | 1,025 | 1,058 | +3.22% | 54,000 | 367億591万 | -1.95% |
| 06/10 | 1,023 | 1,049 | 1,023 | 1,025 | -0.68% | 28,400 | 355億6101万 | -4.92% |
| 06/09 | 1,040 | 1,044 | 979 | 1,032 | -1.43% | 37,400 | 358億387万 | -4.27% |
| 06/08 | 1,052 | 1,065 | 1,047 | 1,047 | -0.95% | 23,000 | 363億2428万 | -2.88% |
| 06/05 | 1,050 | 1,068 | 1,050 | 1,057 | -0.19% | 30,700 | 366億7121万 | -1.86% |
| 06/04 | 1,059 | 1,079 | 1,057 | 1,059 | -0.09% | 27,500 | 367億4060万 | -1.58% |
| 06/03 | 1,094 | 1,094 | 1,052 | 1,060 | -2.75% | 26,700 | 367億7529万 | -1.3% |
| 06/02 | 1,110 | 1,113 | 1,081 | 1,090 | -1.62% | 26,300 | 378億1610万 | +1.77% |
| 06/01 | 1,108 | 1,140 | 1,100 | 1,108 | -2.03% | 56,200 | 384億4059万 | +3.75% |
| 05/29 | 15:30 支配株主等に関する事項について |
| 05/29 | 1,120 | 1,136 | 1,114 | 1,131 | +1.07% | 59,200 | 392億3854万 | +6.2% |
| 05/28 | 1,135 | 1,139 | 1,115 | 1,119 | -2.27% | 48,500 | 388億2222万 | +5.57% |
| 05/27 | 1,137 | 1,155 | 1,134 | 1,145 | +0.7% | 30,500 | 397億2426万 | +8.43% |
| 05/26 | 1,153 | 1,170 | 1,137 | 1,137 | -1.3% | 39,000 | 394億4671万 | +8.29% |
| 05/25 | 1,150 | 1,160 | 1,140 | 1,152 | +1.05% | 47,100 | 399億6711万 | +10.24% |
| 05/22 | 1,121 | 1,158 | 1,120 | 1,140 | +4.2% | 128,000 | 395億5079万 | +9.62% |
| 05/21 | 1,099 | 1,110 | 1,086 | 1,094 | +0.27% | 31,300 | 379億5488万 | +5.91% |
| 05/20 | 1,102 | 1,120 | 1,082 | 1,091 | -0.64% | 94,000 | 378億5080万 | +5.92% |
| 05/19 | 1,079 | 1,104 | 1,079 | 1,098 | +2.33% | 74,900 | 380億9365万 | +6.91% |
| 05/18 | 1,074 | 1,084 | 1,067 | 1,073 | +0.28% | 56,500 | 372億2631万 | +4.99% |
| 05/15 | 1,038 | 1,072 | 1,038 | 1,070 | +3.18% | 85,700 | 371億2223万 | +5.11% |
| 05/14 | 1,025 | 1,048 | 1,021 | 1,037 | +0.68% | 55,800 | 359億7734万 | +2.37% |
| 05/13 | 1,051 | 1,051 | 1,026 | 1,030 | -1.53% | 42,300 | 357億3448万 | +1.88% |
| 05/12 | 1,030 | 1,064 | 1,020 | 1,046 | -0.29% | 63,000 | 362億8958万 | +3.87% |
| 05/11 | 1,035 | 1,063 | 1,035 | 1,049 | +2.04% | 64,800 | 363億9366万 | +4.8% |
| 05/08 | 1,025 | 1,040 | 1,020 | 1,028 | -0.29% | 64,900 | 356億6510万 | +3.42% |
| 05/07 | 1,018 | 1,060 | 1,018 | 1,031 | -0.1% | 98,800 | 357億6918万 | +4.35% |
| 05/01 | 1,019 | 1,032 | 1,019 | 1,032 | +0.39% | 84,100 | 358億387万 | +5.09% |
| 04/30 | 1,021 | 1,048 | 1,021 | 1,028 | -0.29% | 77,000 | 356億6510万 | +5.44% |
| 04/28 | 1,022 | 1,036 | 1,021 | 1,031 | +0.1% | 119,100 | 357億6918万 | +6.29% |
| 04/27 | 993 | 1,030 | 993 | 1,030 | +3.62% | 141,600 | 357億3448万 | +6.85% |
| 04/24 | 988 | 1,003 | 985 | 994 | -0.2% | 267,300 | 344億8551万 | +3.76% |
| 04/23 | 989 | 1,002 | 984 | 996 | -0.2% | 173,700 | 345億5490万 | +4.4% |
| 04/22 | 954 | 999 | 943 | 998 | -4.41% | 471,900 | 346億2429万 | +5.16% |
| 04/21 | 15:30 「日本一のドラッグストアチェーン」の構築を目指したウエルシアホールディングス株式会社と株式会社CFSコーポレーションの株式交換による経営統合のお知らせ |
| 04/21 | 994 | 1,046 | 994 | 1,044 | +4.5% | 26,400 | 362億2019万 | +10.48% |
| 04/20 | 1,001 | 1,024 | 990 | 999 | -1.58% | 43,000 | 346億5898万 | +6.39% |
| 04/17 | 994 | 1,020 | 991 | 1,015 | +0.4% | 26,700 | 352億1408万 | +8.56% |
| 04/16 | 1,012 | 1,012 | 980 | 1,011 | -0.59% | 38,000 | 350億7530万 | +8.83% |
| 04/15 | 1,005 | 1,020 | 982 | 1,017 | +0.89% | 25,200 | 352億8347万 | +10.06% |
| 04/14 | 986 | 1,030 | 984 | 1,008 | +2.23% | 32,800 | 349億7122万 | +9.68% |
| 04/13 | 1,019 | 1,020 | 960 | 986 | -1.69% | 46,900 | 342億796万 | +7.88% |
| 04/10 | 1,025 | 1,050 | 998 | 1,003 | -1.08% | 89,400 | 347億9775万 | +10.34% |
| 04/09 | 15:00 平成27年2月期決算短信〔日本基準〕(非連結) |
| 04/09 | 967 | 1,033 | 967 | 1,014 | +4.64% | 66,100 | 351億7938万 | +12.17% |
| 04/08 | 980 | 995 | 955 | 969 | -0.62% | 20,800 | 336億1817万 | +7.91% |
| 04/07 | 963 | 990 | 950 | 975 | +1.25% | 45,300 | 338億2633万 | +9.06% |
| 04/06 | 968 | 968 | 950 | 963 | -0.31% | 21,500 | 334億1001万 | +8.2% |
| 04/03 | 932 | 970 | 916 | 966 | +3.32% | 49,200 | 335億1409万 | +8.91% |
| 04/02 | 890 | 974 | 862 | 935 | +4.94% | 86,900 | 324億3858万 | +5.89% |
