日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
01/20	440	443	437	438	-0.9%	12,000	65億167万	+2.82%
01/19	447	447	437	442	-0.23%	18,100	65億6104万	+3.76%
01/16	450	450	439	443	-0.23%	20,200	65億7589万	+3.99%
01/15	439	444	438	444	+1.37%	15,500	65億9073万	+4.23%
01/14	434	441	430	438	+0.92%	16,800	65億167万	+2.82%
01/13	435	435	426	434	+2.36%	22,600	64億4229万	+1.88%
01/09	421	424	420	424	+0.71%	10,600	62億9385万	-0.7%
01/08	422	422	420	421	-0.24%	6,900	62億4932万	-1.41%
01/07	425	427	421	422	-0.71%	21,600	62億6416万	-1.63%
01/06	425	428	424	425	0%	9,400	63億870万	-1.39%
01/05	433	433	424	425	-1.62%	14,200	63億870万	-1.62%
2025
12/30	426	434	423	432	+1.17%	17,700	64億1260万	-0.23%
12/29	417	428	417	427	+2.4%	32,500	63億3838万	-1.61%
12/26	412	420	412	417	+0.97%	25,900	61億8994万	-4.14%
12/25	415	417	411	413	-0.48%	25,000	61億3057万	-5.28%
12/24	419	420	415	415	-0.72%	9,600	61億6026万	-5.03%
12/23	420	420	416	418	+0.48%	7,100	62億479万	-4.78%
12/22	15:30 役員人事内定に関するお知らせ
12/22	15:30 剰余金の配当に関するお知らせ
12/22	420	421	416	416	0%	18,400	61億7510万	-5.45%
12/19	417	419	414	416	-0.24%	14,000	61億7510万	-5.88%
12/18	15:30 連結子会社の異動に関するお知らせ
12/18	413	417	411	417	+1.71%	29,800	61億8994万	-6.08%
12/17	410	415	408	410	0%	28,900	60億8604万	-7.87%
12/16	422	422	410	410	-1.91%	36,400	60億8604万	-8.28%
12/15	441	441	413	418	-6.9%	118,700	62億479万	-6.9%
12/12	15:30 業績予想数値と実績との差異並びに特別利益及び特別損失に関するお知らせ
12/12	15:30 2025年10月期決算短信〔日本基準〕(連結)
12/12	450	460	445	449	+0.9%	34,800	66億6495万	-0.44%
12/11	444	447	442	445	+1.83%	11,600	66億558万	-1.33%
12/10	440	444	437	437	-0.91%	12,700	64億8682万	-3.32%
12/09	437	441	437	441	+0.68%	6,500	65億4620万	-2.43%
12/08	443	446	435	438	-1.13%	15,200	65億167万	-3.52%
12/05	450	450	443	443	-0.45%	14,300	65億7589万	-2.85%
12/04	442	449	442	445	+0.68%	3,900	66億558万	-2.84%
12/03	445	449	442	442	-0.67%	11,500	65億6104万	-4.12%
12/02	452	455	444	445	-2.41%	16,300	66億558万	-4.3%
12/01	467	467	451	456	-2.36%	8,600	67億6886万	-2.56%
11/28	457	467	456	467	+2.41%	7,300	69億3214万	-0.85%
11/27	458	463	450	456	+1.11%	9,700	67億6886万	-3.8%
11/26	455	460	451	451	-0.66%	10,700	66億9464万	-5.85%
11/25	457	461	451	454	0%	17,200	67億3917万	-6.39%
11/21	446	454	442	454	+1.79%	13,100	67億3917万	-7.35%
11/20	443	446	442	446	+0.68%	14,700	66億2042万	-9.53%
11/19	453	456	439	443	-3.28%	27,200	65億7589万	-10.51%
11/18	455	460	450	458	+0.66%	12,300	67億9855万	-7.85%
11/17	460	470	451	455	-0.87%	39,600	67億5402万	-9%
11/14	463	464	456	459	0%	12,300	68億1339万	-8.75%
11/13	463	463	453	459	+0.66%	25,300	68億1339万	-9.29%
11/12	454	462	454	456	+0.88%	17,500	67億6886万	-10.59%
11/11	464	464	450	452	-2.59%	23,700	67億948万	-11.37%
11/10	440	464	440	464	+3.57%	34,000	68億8761万	-9.02%
11/07	458	459	448	448	-2.61%	24,600	66億5011万	-11.98%
11/06	459	473	458	460	+0.22%	26,800	68億2824万	-9.63%
11/05	467	467	452	459	-0.43%	30,600	68億1339万	-9.82%
11/04	482	482	461	461	-3.35%	41,000	68億4308万	-9.43%
10/31	479	484	475	477	-0.42%	18,200	70億8058万	-6.1%
10/30	498	498	474	479	-6.63%	59,300	71億1027万	-5.71%
10/29	514	517	505	513	-0.97%	44,600	76億1497万	+1.38%
10/28	519	523	515	518	-1.15%	37,100	76億8919万	+2.78%
10/27	537	537	516	524	-0.76%	56,200	77億7825万	+4.59%
10/24	522	569	514	528	+0.96%	165,100	78億3763万	+6.02%
10/23	551	551	513	523	-5.77%	97,000	77億6341万	+5.87%
10/22	587	587	552	555	-2.63%	92,700	82億3842万	+13.27%
10/21	598	599	554	570	-4.84%	126,800	84億6108万	+17.53%
10/20	15:30 非上場の親会社等の決算情報に関するお知らせ
10/20	587	613	576	599	+2.57%	168,900	88億9155万	+25.05%
10/17	528	590	528	584	+10.82%	243,300	86億6889万	+23.73%
10/16	516	530	512	527	+4.15%	51,400	78億2278万	+13.33%
10/15	500	517	499	506	+2.85%	53,600	75億1106万	+9.76%
10/14	514	514	483	492	-8.38%	110,500	73億324万	+7.42%
10/10	525	552	525	537	+2.29%	117,300	79億7122万	+18.02%
10/09	516	536	512	525	-1.69%	75,300	77億9310万	+16.67%
10/08	510	545	492	534	-2.73%	268,300	79億2669万	+19.73%
10/07	500	549	490	549	+17.06%	325,100	81億4935万	+24.49%
10/06	476	479	462	469	+3.76%	58,900	69億6183万	+7.57%
10/03	445	453	441	452	+1.57%	8,500	67億948万	+4.15%
10/02	452	452	442	445	-1.33%	16,100	66億558万	+3.01%
10/01	447	453	441	451	+0.45%	36,400	66億9464万	+4.64%
09/30	447	450	446	449	+0.22%	15,800	66億6495万	+4.66%
09/29	446	456	443	448	-1.1%	24,100	66億5011万	+4.92%
09/26	458	458	451	453	-1.31%	12,100	67億2433万	+6.34%
09/25	450	459	449	459	+2.23%	19,200	68億1339万	+8.25%
09/24	446	454	445	449	+1.13%	14,500	66億6495万	+6.4%
09/22	440	447	440	444	+0.23%	7,200	65億9073万	+5.71%
09/19	450	450	436	443	-1.56%	18,300	65億7589万	+5.73%
09/18	436	450	435	450	+4.41%	18,000	66億7980万	+7.66%
09/17	431	432	426	431	-0.92%	11,600	63億9776万	+3.36%
09/16	438	460	431	435	+1.16%	47,600	64億5714万	+4.32%
09/12	15:30 2025年10月期第3四半期決算短信〔日本基準〕(連結)
09/12	424	431	422	430	+2.38%	17,600	63億8292万	+3.37%
09/11	425	426	418	420	-0.24%	11,300	62億3448万	+0.96%
09/10	423	424	416	421	+0.96%	6,800	62億4932万	+1.2%
09/09	423	425	416	417	-0.95%	9,000	61億8994万	+0.48%
09/08	422	423	419	421	+0.24%	7,200	62億4932万	+1.45%
09/05	420	420	419	420	0%	2,800	62億3448万	+0.96%
09/04	417	420	417	420	+0.72%	4,400	62億3448万	+0.96%
09/03	419	419	417	417	-0.48%	3,600	61億8994万	+0.24%
09/02	417	419	415	419	+1.21%	7,600	62億1963万	+0.72%
09/01	415	415	410	414	-0.72%	10,200	61億4541万	-0.48%
08/29	411	417	410	417	+0.97%	7,900	61億8994万	0%
08/28	413	413	412	413	+0.49%	2,700	61億3057万	-0.96%
08/27	412	412	411	411	-0.24%	6,200	61億88万	-1.67%
08/26	412	412	410	412	0%	1,700	61億1572万	-1.44%
08/25	409	412	409	412	+0.73%	12,600	61億1572万	-1.67%
08/22	407	410	407	409	0%	5,100	60億7119万	-2.39%
08/21	409	411	408	409	0%	5,900	60億7119万	-2.62%

2373 ケア21

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート