| 2024 |
| 05/01 | 2,104 | 2,119 | 2,091 | 2,111 | +0.33% | 8,000 | 760億8328万 | +0.33% |
| 04/30 | 2,079 | 2,107 | 2,079 | 2,104 | +0.19% | 22,100 | 758億3099万 | -0.05% |
| 04/26 | 2,090 | 2,111 | 2,051 | 2,100 | -0.1% | 23,700 | 756億8682万 | -0.33% |
| 04/25 | 2,131 | 2,131 | 2,101 | 2,102 | -1.73% | 8,800 | 757億5890万 | -0.38% |
| 04/24 | 2,104 | 2,140 | 2,099 | 2,139 | +2.34% | 31,200 | 770億9243万 | +1.18% |
| 04/23 | 2,104 | 2,127 | 2,084 | 2,090 | -0.67% | 13,100 | 753億2641万 | -1.28% |
| 04/22 | （IR情報）16:00 リハビリデイサービス事業、ドラッグストア事業の譲り受けに関する基本合意の締結について |
| 04/22 | 2,089 | 2,118 | 2,089 | 2,104 | +1.45% | 17,500 | 758億3099万 | -0.75% |
| 04/19 | 2,092 | 2,107 | 2,053 | 2,074 | -1.24% | 20,800 | 747億4975万 | -2.35% |
| 04/18 | 2,074 | 2,110 | 2,071 | 2,100 | +1.65% | 17,600 | 756億8682万 | -1.36% |
| 04/17 | 2,091 | 2,091 | 2,054 | 2,066 | -1.2% | 12,500 | 744億6142万 | -3.1% |
| 04/16 | 2,108 | 2,110 | 2,077 | 2,091 | -1.69% | 17,300 | 753億6245万 | -2.15% |
| 04/15 | 2,109 | 2,133 | 2,101 | 2,127 | +0.71% | 13,800 | 766億5994万 | -0.65% |
| 04/12 | 2,082 | 2,123 | 2,082 | 2,112 | +1.64% | 26,400 | 761億1932万 | -1.45% |
| 04/11 | 2,056 | 2,106 | 2,052 | 2,078 | 0% | 11,300 | 748億9391万 | -3.12% |
| 04/10 | 2,062 | 2,090 | 2,061 | 2,078 | +0.87% | 9,400 | 748億9391万 | -3.26% |
| 04/09 | 2,064 | 2,071 | 2,056 | 2,060 | +0.24% | 8,800 | 742億4517万 | -4.28% |
| 04/08 | 2,071 | 2,071 | 2,025 | 2,055 | 0% | 32,700 | 740億6496万 | -4.68% |
| 04/05 | 2,059 | 2,066 | 2,041 | 2,055 | -1.39% | 29,400 | 740億6496万 | -4.91% |
| 04/04 | 2,091 | 2,091 | 2,071 | 2,084 | +0.53% | 34,900 | 751億1016万 | -3.83% |
| 04/03 | 2,080 | 2,086 | 2,045 | 2,073 | -0.77% | 27,600 | 747億1371万 | -4.51% |
| 04/02 | 2,124 | 2,125 | 2,083 | 2,089 | -2.06% | 20,000 | 752億9037万 | -3.91% |
| 04/01 | 2,185 | 2,185 | 2,124 | 2,133 | -2.6% | 18,100 | 768億7619万 | -1.89% |
| 03/29 | 2,153 | 2,199 | 2,153 | 2,190 | +1.72% | 28,400 | 789億3054万 | +0.74% |
| 03/28 | 2,177 | 2,203 | 2,151 | 2,153 | -3.11% | 36,900 | 775億9701万 | -0.87% |
| 03/27 | 2,174 | 2,240 | 2,174 | 2,222 | +3.2% | 74,000 | 800億8387万 | +2.35% |
| 03/26 | 2,130 | 2,155 | 2,130 | 2,153 | +0.09% | 20,900 | 775億9701万 | -0.69% |
| 03/25 | 2,173 | 2,173 | 2,146 | 2,151 | -1.1% | 38,800 | 775億2493万 | -0.74% |
| 03/22 | 2,177 | 2,189 | 2,164 | 2,175 | -1% | 26,900 | 783億8992万 | +0.51% |
| 03/21 | 2,192 | 2,197 | 2,169 | 2,197 | -0.32% | 37,700 | 791億8283万 | +1.71% |
| 03/19 | 2,185 | 2,210 | 2,175 | 2,204 | +0.78% | 20,900 | 794億3512万 | +2.27% |
| 03/18 | 2,192 | 2,201 | 2,182 | 2,187 | 0% | 15,300 | 788億2242万 | +1.67% |
| 03/15 | 2,188 | 2,196 | 2,162 | 2,187 | -0.82% | 30,900 | 788億2242万 | +1.77% |
| 03/14 | 2,190 | 2,219 | 2,169 | 2,205 | +0.96% | 25,500 | 794億7116万 | +2.7% |
| 03/13 | 2,195 | 2,197 | 2,167 | 2,184 | -0.23% | 13,100 | 787億1429万 | +1.87% |
| 03/12 | 2,170 | 2,189 | 2,125 | 2,189 | +0.74% | 25,700 | 788億9450万 | +2.19% |
| 03/11 | 2,173 | 2,187 | 2,151 | 2,173 | -1.23% | 23,600 | 783億1784万 | +1.54% |
| 03/08 | 2,141 | 2,209 | 2,141 | 2,200 | +2.28% | 47,600 | 792億9096万 | +2.85% |
| 03/07 | 2,160 | 2,180 | 2,141 | 2,151 | -0.28% | 19,800 | 775億2493万 | +0.75% |
| 03/06 | 2,163 | 2,198 | 2,149 | 2,157 | -0.37% | 41,300 | 777億4118万 | +1.13% |
| 03/05 | 2,162 | 2,180 | 2,102 | 2,165 | -0.41% | 30,500 | 780億2951万 | +1.55% |
| 03/04 | 2,222 | 2,225 | 2,171 | 2,174 | -0.46% | 40,800 | 783億5388万 | +2.11% |
| 03/01 | 2,196 | 2,196 | 2,159 | 2,184 | -0.55% | 21,900 | 787億1429万 | +2.73% |
| 02/29 | 2,184 | 2,220 | 2,171 | 2,196 | +0.92% | 43,000 | 791億4679万 | +3.49% |
| 02/28 | 2,165 | 2,196 | 2,153 | 2,176 | +1.54% | 35,100 | 784億2596万 | +2.74% |
| 02/27 | 2,138 | 2,159 | 2,125 | 2,143 | +1.9% | 30,800 | 772億3660万 | +1.28% |
| 02/26 | 2,155 | 2,155 | 2,102 | 2,103 | -1.73% | 16,700 | 757億9495万 | -0.57% |
| 02/22 | 2,126 | 2,155 | 2,121 | 2,140 | +0.85% | 19,800 | 771億2848万 | +1.09% |
| 02/21 | 2,123 | 2,149 | 2,101 | 2,122 | -0.75% | 11,100 | 764億7973万 | +0.28% |
| 02/20 | 2,140 | 2,159 | 2,134 | 2,138 | -0.51% | 21,400 | 770億5639万 | +1.04% |
| 02/19 | （IR情報）15:00 組織変更及び役員人事に関するお知らせ |
| 02/19 | 2,135 | 2,149 | 2,127 | 2,149 | +1.37% | 18,400 | 774億5285万 | +1.46% |
| 02/16 | 2,085 | 2,125 | 2,081 | 2,120 | +2.12% | 20,500 | 764億765万 | +0.14% |
| 02/15 | 2,077 | 2,086 | 2,048 | 2,076 | +0.39% | 23,800 | 748億2183万 | -1.98% |
| 02/14 | 2,082 | 2,092 | 2,052 | 2,068 | -0.67% | 24,000 | 745億3350万 | -2.45% |
| 02/13 | 2,081 | 2,103 | 2,054 | 2,082 | -1.19% | 37,200 | 750億3808万 | -1.84% |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算補足資料 |
| 02/09 | （IR情報）15:00 業績予想及び配当予想の修正に関するお知らせ |
| 02/09 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/09 | 2,132 | 2,141 | 2,084 | 2,107 | -1.54% | 21,000 | 759億3911万 | -0.66% |
| 02/08 | 2,121 | 2,140 | 2,095 | 2,140 | +0.9% | 22,500 | 771億2848万 | +0.94% |
| 02/07 | 2,123 | 2,140 | 2,119 | 2,121 | -0.56% | 11,900 | 764億4369万 | +0.14% |
| 02/06 | 2,134 | 2,149 | 2,119 | 2,133 | -0.23% | 11,500 | 768億7619万 | +0.8% |
| 02/05 | 2,160 | 2,160 | 2,121 | 2,138 | -0.23% | 17,900 | 770億5639万 | +1.14% |
| 02/02 | 2,143 | 2,152 | 2,130 | 2,143 | 0% | 12,000 | 772億3660万 | +1.52% |
| 02/01 | 2,117 | 2,150 | 2,113 | 2,143 | +1.28% | 23,400 | 772億3660万 | +1.66% |
| 01/31 | 2,085 | 2,132 | 2,073 | 2,116 | +1.2% | 17,500 | 762億6348万 | +0.52% |
| 01/30 | 2,134 | 2,134 | 2,090 | 2,091 | -1.41% | 16,200 | 753億6245万 | -0.57% |
| 01/29 | 2,100 | 2,142 | 2,100 | 2,121 | +1.24% | 14,100 | 764億4369万 | +0.95% |
| 01/26 | 2,102 | 2,112 | 2,089 | 2,095 | -0.33% | 19,400 | 755億661万 | -0.14% |
| 01/25 | 2,080 | 2,109 | 2,080 | 2,102 | +0.72% | 12,500 | 757億5890万 | +0.43% |
| 01/24 | 2,083 | 2,100 | 2,062 | 2,087 | 0% | 21,500 | 752億1828万 | -0.05% |
| 01/23 | 2,122 | 2,123 | 2,082 | 2,087 | -1.7% | 13,000 | 752億1828万 | +0.19% |
| 01/22 | 2,136 | 2,137 | 2,115 | 2,123 | -0.09% | 10,600 | 765億1577万 | +2.21% |
| 01/19 | 2,146 | 2,147 | 2,123 | 2,125 | -0.98% | 19,100 | 765億8786万 | +2.61% |
| 01/18 | 2,116 | 2,166 | 2,116 | 2,146 | +1.37% | 28,500 | 773億4472万 | +3.97% |
| 01/17 | 2,145 | 2,156 | 2,117 | 2,117 | -0.98% | 23,600 | 762億9952万 | +2.97% |
| 01/16 | 2,178 | 2,178 | 2,132 | 2,138 | -1.47% | 15,500 | 770億5639万 | +4.39% |
| 01/15 | 2,146 | 2,179 | 2,139 | 2,170 | +1.31% | 26,300 | 782億972万 | +6.37% |
| 01/12 | 2,150 | 2,154 | 2,132 | 2,142 | +0.14% | 26,100 | 772億56万 | +5.57% |
| 01/11 | 2,120 | 2,140 | 2,118 | 2,139 | +0.99% | 30,200 | 770億9243万 | +5.94% |
| 01/10 | 2,100 | 2,128 | 2,097 | 2,118 | +1.39% | 26,200 | 763億3557万 | +5.32% |
| 01/09 | 2,090 | 2,105 | 2,082 | 2,089 | -0.43% | 25,500 | 752億9037万 | +4.35% |
| 01/05 | 2,100 | 2,112 | 2,091 | 2,098 | +1.45% | 46,400 | 756億1474万 | +5.11% |
| 01/04 | 2,090 | 2,090 | 2,052 | 2,068 | -1.05% | 26,000 | 745億3350万 | +3.97% |
| 2023 |
| 12/29 | 2,073 | 2,097 | 2,073 | 2,090 | +0.05% | 17,600 | 753億2641万 | +5.5% |
| 12/28 | 2,073 | 2,089 | 2,073 | 2,089 | +0.58% | 15,300 | 752億9037万 | +5.88% |
| 12/27 | 2,066 | 2,078 | 2,055 | 2,077 | +0.53% | 22,500 | 748億5787万 | +5.7% |
| 12/26 | 2,062 | 2,075 | 2,055 | 2,066 | +0.19% | 26,000 | 744億6142万 | +5.52% |
| 12/25 | 2,085 | 2,085 | 2,061 | 2,062 | -0.34% | 11,800 | 743億1725万 | +5.69% |
| 12/22 | 2,077 | 2,083 | 2,037 | 2,069 | +0.15% | 23,100 | 745億6954万 | +6.32% |
| 12/21 | 2,051 | 2,071 | 2,039 | 2,066 | +0.63% | 37,800 | 744億6142万 | +6.6% |
| 12/20 | 2,050 | 2,059 | 2,037 | 2,053 | +1.33% | 39,000 | 739億9288万 | +6.32% |
| 12/19 | 1,997 | 2,027 | 1,996 | 2,026 | +2.37% | 42,900 | 730億1976万 | +5.3% |
| 12/18 | 1,962 | 1,979 | 1,955 | 1,979 | +0.76% | 49,000 | 713億2582万 | +3.18% |
| 12/15 | 1,976 | 1,987 | 1,957 | 1,964 | -0.61% | 41,800 | 707億8520万 | +2.56% |
| 12/14 | 1,960 | 1,994 | 1,953 | 1,976 | +1.49% | 52,500 | 712億1769万 | +3.35% |
| 12/13 | 1,955 | 1,955 | 1,932 | 1,947 | -0.15% | 27,000 | 701億7250万 | +1.99% |
| 12/12 | 1,977 | 1,977 | 1,947 | 1,950 | -0.41% | 35,800 | 702億8062万 | +2.2% |
| 12/11 | 1,946 | 1,958 | 1,930 | 1,958 | +1.03% | 29,900 | 705億6895万 | +2.67% |
| 12/08 | 1,942 | 1,954 | 1,924 | 1,938 | +0.83% | 66,700 | 698億4812万 | +1.73% |
| 12/07 | 1,919 | 1,932 | 1,915 | 1,922 | -0.88% | 27,200 | 692億7146万 | +0.89% |
| 12/06 | 1,910 | 1,940 | 1,910 | 1,939 | +1.95% | 37,100 | 698億8416万 | +1.84% |
| 12/05 | 1,898 | 1,926 | 1,898 | 1,902 | +0.21% | 32,600 | 685億5064万 | +0.05% |
| 12/04 | 1,912 | 1,912 | 1,888 | 1,898 | -1.15% | 14,500 | 684億647万 | -0.05% |
