| 2026 |
| 01/20 | 1,137 | 1,137 | 1,119 | 1,119 | -1.67% | 57,000 | 239億2310万 | +3.13% |
| 01/19 | 1,148 | 1,150 | 1,133 | 1,138 | -0.09% | 47,200 | 243億2930万 | +5.18% |
| 01/16 | 1,125 | 1,139 | 1,122 | 1,139 | +1.24% | 39,400 | 243億5068万 | +5.66% |
| 01/15 | 1,117 | 1,125 | 1,114 | 1,125 | +0.72% | 30,600 | 240億5137万 | +4.85% |
| 01/14 | 1,110 | 1,121 | 1,110 | 1,117 | +0.72% | 44,900 | 238億8034万 | +4.39% |
| 01/13 | 1,123 | 1,126 | 1,107 | 1,109 | -0.45% | 53,400 | 237億931万 | +3.94% |
| 01/09 | 1,108 | 1,118 | 1,107 | 1,114 | +0.81% | 28,000 | 238億1620万 | +4.7% |
| 01/08 | 1,112 | 1,123 | 1,105 | 1,105 | -0.45% | 50,100 | 236億2379万 | +4.05% |
| 01/07 | （IR情報）15:30 東急スポーツシステム株式会社の事業及び固定資産の譲受に関するお知らせ |
| 01/07 | 1,095 | 1,113 | 1,090 | 1,110 | +1.74% | 44,100 | 237億3069万 | +4.72% |
| 01/06 | 1,087 | 1,105 | 1,087 | 1,091 | +0.46% | 67,900 | 233億2448万 | +3.12% |
| 01/05 | 1,093 | 1,093 | 1,084 | 1,086 | +0.09% | 85,800 | 232億1759万 | +2.84% |
| 2025 |
| 12/30 | 1,092 | 1,096 | 1,080 | 1,085 | -0.91% | 183,400 | 231億9621万 | +2.75% |
| 12/29 | 1,090 | 1,101 | 1,087 | 1,095 | +0.74% | 88,800 | 234億1000万 | +3.89% |
| 12/26 | 1,080 | 1,090 | 1,075 | 1,087 | +0.83% | 62,900 | 232億3897万 | +3.23% |
| 12/25 | 1,080 | 1,084 | 1,077 | 1,078 | -0.09% | 77,300 | 230億4656万 | +2.57% |
| 12/24 | 1,076 | 1,079 | 1,070 | 1,079 | +0.84% | 84,200 | 230億6794万 | +2.86% |
| 12/23 | 1,060 | 1,075 | 1,055 | 1,070 | +0.94% | 66,300 | 228億7553万 | +2.2% |
| 12/22 | 1,067 | 1,067 | 1,055 | 1,060 | -0.28% | 99,800 | 226億6174万 | +1.44% |
| 12/19 | 1,062 | 1,067 | 1,061 | 1,063 | +0.19% | 48,900 | 227億2587万 | +1.82% |
| 12/18 | 1,053 | 1,065 | 1,046 | 1,061 | +1.24% | 60,500 | 226億8311万 | +1.73% |
| 12/17 | 1,050 | 1,051 | 1,039 | 1,048 | +0.29% | 41,600 | 224億519万 | +0.48% |
| 12/16 | 1,050 | 1,050 | 1,035 | 1,045 | 0% | 82,300 | 223億4105万 | +0.29% |
| 12/15 | 1,039 | 1,048 | 1,034 | 1,045 | +1.16% | 57,900 | 223億4105万 | +0.38% |
| 12/12 | 1,030 | 1,037 | 1,028 | 1,033 | +0.78% | 49,000 | 220億8450万 | -0.86% |
| 12/11 | 1,039 | 1,043 | 1,025 | 1,025 | -1.54% | 72,700 | 219億1347万 | -1.73% |
| 12/10 | 1,036 | 1,045 | 1,034 | 1,041 | +1.07% | 39,500 | 222億5553万 | -0.29% |
| 12/09 | 1,039 | 1,040 | 1,030 | 1,030 | -0.48% | 46,900 | 220億2037万 | -1.44% |
| 12/08 | 1,042 | 1,042 | 1,031 | 1,035 | -0.48% | 61,900 | 221億2726万 | -1.05% |
| 12/05 | 1,044 | 1,047 | 1,038 | 1,040 | 0% | 47,000 | 222億3416万 | -0.57% |
| 12/04 | 1,045 | 1,049 | 1,039 | 1,040 | -0.29% | 40,500 | 222億3416万 | -0.67% |
| 12/03 | 1,053 | 1,053 | 1,043 | 1,043 | -0.67% | 31,000 | 222億9829万 | -0.48% |
| 12/02 | 1,056 | 1,057 | 1,050 | 1,050 | -0.38% | 26,400 | 224億4795万 | 0% |
| 12/01 | （IR情報）15:30 リハビリ特化型デイサービス「マイリハ」の事業及び固定資産の譲受に関するお知らせ |
| 12/01 | 1,060 | 1,060 | 1,050 | 1,054 | -0.57% | 24,800 | 225億3346万 | +0.29% |
| 11/28 | 1,056 | 1,067 | 1,056 | 1,060 | +0.19% | 22,900 | 226億6174万 | +0.76% |
| 11/27 | （IR情報）15:30 人事異動に関するお知らせ |
| 11/27 | （IR情報）15:30 株式会社楓の風の株式取得(連結子会社化)に関するお知らせ |
| 11/27 | 1,069 | 1,069 | 1,058 | 1,058 | -0.75% | 19,300 | 226億1898万 | +0.47% |
| 11/26 | 1,058 | 1,066 | 1,057 | 1,066 | +1.14% | 27,800 | 227億9001万 | +1.14% |
| 11/25 | 1,060 | 1,061 | 1,052 | 1,054 | -0.38% | 24,300 | 225億3346万 | -0.09% |
| 11/21 | 1,037 | 1,058 | 1,036 | 1,058 | +2.32% | 44,900 | 226億1898万 | +0.28% |
| 11/20 | 1,034 | 1,038 | 1,030 | 1,034 | +0.39% | 33,500 | 221億588万 | -1.99% |
| 11/19 | 1,026 | 1,033 | 1,020 | 1,030 | +0.78% | 45,000 | 220億2037万 | -2.55% |
| 11/18 | 1,040 | 1,041 | 1,020 | 1,022 | -1.16% | 54,000 | 218億4933万 | -3.4% |
| 11/17 | 1,038 | 1,038 | 1,030 | 1,034 | -0.39% | 37,100 | 221億588万 | -2.45% |
| 11/14 | 1,040 | 1,044 | 1,031 | 1,038 | 0% | 33,200 | 221億9140万 | -2.17% |
| 11/13 | 1,043 | 1,050 | 1,036 | 1,038 | -0.48% | 37,500 | 221億9140万 | -2.35% |
| 11/12 | 1,044 | 1,050 | 1,037 | 1,043 | +0.58% | 29,700 | 222億9829万 | -2.07% |
| 11/11 | 1,029 | 1,038 | 1,025 | 1,037 | +0.97% | 37,200 | 221億7002万 | -2.9% |
| 11/10 | 1,047 | 1,054 | 1,016 | 1,027 | -2.38% | 113,000 | 219億5623万 | -4.02% |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 11/07 | （IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/07 | 1,050 | 1,064 | 1,050 | 1,052 | -0.57% | 35,800 | 224億9070万 | -1.96% |
| 11/06 | 1,060 | 1,068 | 1,054 | 1,058 | -0.09% | 22,100 | 226億1898万 | -1.67% |
| 11/05 | 1,051 | 1,064 | 1,046 | 1,059 | -0.09% | 39,700 | 226億4036万 | -1.94% |
| 11/04 | 1,050 | 1,065 | 1,047 | 1,060 | +0.86% | 28,300 | 226億6174万 | -2.48% |
| 10/31 | 1,050 | 1,059 | 1,043 | 1,051 | +0.1% | 49,800 | 224億6932万 | -4.11% |
| 10/30 | （IR情報）13:30 リハビリ特化型デイサービス「元氣ジム青葉台」の開設に関するお知らせ |
| 10/30 | 1,048 | 1,058 | 1,048 | 1,050 | +0.19% | 41,800 | 224億4795万 | -4.98% |
| 10/29 | 1,077 | 1,077 | 1,041 | 1,048 | -2.69% | 68,100 | 224億519万 | -5.92% |
| 10/28 | 1,098 | 1,098 | 1,070 | 1,077 | -1.91% | 42,200 | 230億2518万 | -4.01% |
| 10/27 | 1,090 | 1,098 | 1,084 | 1,098 | +1.95% | 33,000 | 234億7414万 | -2.75% |
| 10/24 | 1,089 | 1,089 | 1,075 | 1,077 | -0.37% | 23,400 | 230億2518万 | -5.11% |
| 10/23 | 1,082 | 1,090 | 1,078 | 1,081 | -0.46% | 18,000 | 231億1069万 | -5.26% |
| 10/22 | 1,082 | 1,090 | 1,077 | 1,086 | +0.65% | 27,700 | 232億1759万 | -5.24% |
| 10/21 | 1,073 | 1,081 | 1,069 | 1,079 | +0.65% | 28,000 | 230億6794万 | -6.26% |
| 10/20 | 1,062 | 1,076 | 1,062 | 1,072 | +1.32% | 23,800 | 229億1828万 | -7.27% |
| 10/17 | 1,069 | 1,069 | 1,057 | 1,058 | -1.03% | 16,600 | 226億1898万 | -8.95% |
| 10/16 | 1,080 | 1,080 | 1,060 | 1,069 | -1.02% | 34,200 | 228億5415万 | -8.48% |
| 10/15 | 1,066 | 1,080 | 1,066 | 1,080 | +1.89% | 21,100 | 230億8932万 | -8.01% |
| 10/14 | 1,054 | 1,065 | 1,048 | 1,060 | +0.38% | 47,100 | 226億6174万 | -10.09% |
| 10/10 | 1,065 | 1,065 | 1,053 | 1,056 | -1.77% | 50,200 | 225億7622万 | -10.81% |
| 10/09 | 1,086 | 1,091 | 1,069 | 1,075 | -1.29% | 48,900 | 229億8242万 | -9.66% |
| 10/08 | 1,080 | 1,098 | 1,080 | 1,089 | +0.28% | 29,300 | 232億8173万 | -8.87% |
| 10/07 | 1,105 | 1,105 | 1,082 | 1,086 | -1.72% | 73,100 | 232億1759万 | -9.42% |
| 10/06 | 1,118 | 1,118 | 1,099 | 1,105 | +0.91% | 54,600 | 236億2379万 | -8.3% |
| 10/03 | 1,101 | 1,108 | 1,095 | 1,095 | -0.73% | 47,100 | 234億1000万 | -9.43% |
| 10/02 | 1,124 | 1,126 | 1,103 | 1,103 | -1.34% | 82,200 | 235億8103万 | -8.99% |
| 10/01 | 1,154 | 1,155 | 1,116 | 1,118 | -4.53% | 94,000 | 239億172万 | -7.98% |
| 09/30 | 1,220 | 1,220 | 1,171 | 1,171 | -4.02% | 93,400 | 250億3480万 | -3.86% |
| 09/29 | 1,251 | 1,251 | 1,203 | 1,220 | -5.06% | 307,600 | 260億8238万 | +0.08% |
| 09/26 | 1,276 | 1,295 | 1,276 | 1,285 | -0.39% | 127,000 | 274億7201万 | +5.41% |
| 09/25 | 1,260 | 1,293 | 1,258 | 1,290 | +2.38% | 93,100 | 275億7891万 | +6.17% |
| 09/24 | 1,251 | 1,265 | 1,251 | 1,260 | +0.72% | 63,100 | 269億3754万 | +4.05% |
| 09/22 | 1,254 | 1,255 | 1,245 | 1,251 | -0.16% | 76,100 | 267億4512万 | +3.65% |
| 09/19 | 1,260 | 1,264 | 1,245 | 1,253 | +0.56% | 87,100 | 267億8788万 | +4.07% |
| 09/18 | 1,229 | 1,253 | 1,224 | 1,246 | +1.38% | 104,700 | 266億3823万 | +3.83% |
| 09/17 | 1,218 | 1,235 | 1,218 | 1,229 | +0.9% | 92,300 | 262億7479万 | +2.76% |
| 09/16 | 1,199 | 1,222 | 1,195 | 1,218 | +1.42% | 80,300 | 260億3962万 | +2.18% |
| 09/12 | 1,201 | 1,209 | 1,200 | 1,201 | -0.08% | 41,000 | 256億7617万 | +0.76% |
| 09/11 | 1,214 | 1,214 | 1,200 | 1,202 | -1.31% | 66,600 | 256億9755万 | +0.84% |
| 09/10 | 1,220 | 1,222 | 1,211 | 1,218 | 0% | 24,100 | 260億3962万 | +2.18% |
| 09/09 | 1,212 | 1,223 | 1,209 | 1,218 | +0.66% | 45,300 | 260億3962万 | +2.35% |
| 09/08 | 1,206 | 1,217 | 1,205 | 1,210 | +0.33% | 79,700 | 258億6859万 | +1.85% |
| 09/05 | 1,198 | 1,207 | 1,198 | 1,206 | +0.33% | 30,100 | 257億8307万 | +1.6% |
| 09/04 | 1,208 | 1,208 | 1,193 | 1,202 | +0.59% | 39,900 | 256億9755万 | +1.52% |
| 09/03 | 1,210 | 1,215 | 1,194 | 1,195 | -0.33% | 52,600 | 255億4790万 | +1.19% |
| 09/02 | 1,200 | 1,208 | 1,195 | 1,199 | +0.5% | 42,400 | 256億3342万 | +1.78% |
| 09/01 | 1,232 | 1,232 | 1,186 | 1,193 | -3.09% | 89,200 | 255億514万 | +1.62% |
| 08/29 | 1,221 | 1,242 | 1,210 | 1,231 | +1.65% | 107,900 | 263億1754万 | +5.21% |
| 08/28 | 1,179 | 1,228 | 1,178 | 1,211 | +2.98% | 94,700 | 258億8996万 | +4.22% |
| 08/27 | 1,161 | 1,182 | 1,159 | 1,176 | -0.17% | 80,400 | 251億4170万 | +1.73% |
| 08/26 | 1,179 | 1,186 | 1,173 | 1,178 | -0.76% | 52,800 | 251億8446万 | +2.35% |
| 08/25 | 1,206 | 1,210 | 1,186 | 1,187 | -1.41% | 72,600 | 253億7687万 | +3.67% |
| 08/22 | 1,204 | 1,212 | 1,188 | 1,204 | -0.08% | 57,200 | 257億4031万 | +5.61% |
| 08/21 | 1,199 | 1,212 | 1,180 | 1,205 | +0.75% | 120,700 | 257億6169万 | +6.35% |
