- 2393
- 2026/10/06
- 時価
- 705億円
- PER 予
- 29.36倍
- 2010年以降
- 9.85-24.34倍
（2010-2026年） - PBR
- 3.76倍
- 2010年以降
- 0.68-2.23倍
（2010-2026年） - 配当 予
- 1.7%
- ROE 予
- 12.8%
- ROA 予
- 8.16%
- 資料
- Link
- CSV,JSON
日本ケアサプライ（2393）の株価チャート
株価
10/6
- 前日 (10/5)
- 4,355
- 始値
- 4,380
- 高値
- 4,380
- 安値
- 4,320
- 終値 -0.23%
- 4,345
- 出来高 -57.35%
- 2,900
乖離率
- 株価（5日）
移動平均値 - -0.69%
4,375 - 株価（25日）
移動平均値 - +0.3%
4,332 - 出来高（5日）
移動平均値 - -15.7%
3,440
2026/05/13～2026/10/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/06 | 4,380 | 4,380 | 4,320 | 4,345 | -0.23% | 2,900 | - | +0.3% | - | - |
| 10/05 | 4,350 | 4,430 | 4,335 | 4,355 | -0.46% | 6,800 | - | +0.58% | - | - |
| 10/02 | 4,400 | 4,400 | 4,375 | 4,375 | -0.57% | 500 | - | +1.04% | - | - |
| 10/01 | 4,400 | 4,400 | 4,335 | 4,400 | 0% | 4,200 | - | +1.59% | - | - |
| 09/30 | 4,480 | 4,480 | 4,350 | 4,400 | -1.01% | 2,800 | - | +1.62% | - | - |
| 09/29 | 4,345 | 4,445 | 4,340 | 4,445 | +1.02% | 7,300 | - | +2.63% | - | - |
| 09/28 | 4,335 | 4,415 | 4,280 | 4,400 | -0.11% | 5,800 | - | +1.69% | - | - |
| 09/25 | 4,400 | 4,430 | 4,390 | 4,405 | -0.34% | 1,800 | - | +1.87% | - | - |
| 09/24 | 4,465 | 4,465 | 4,340 | 4,420 | -1.12% | 7,700 | - | +2.27% | - | - |
| 09/18 | 4,370 | 4,520 | 4,370 | 4,470 | +0.68% | 11,000 | - | +3.57% | - | - |
| 09/17 | 4,320 | 4,450 | 4,320 | 4,440 | +1.83% | 5,900 | - | +3.11% | - | - |
| 09/16 | 4,340 | 4,360 | 4,320 | 4,360 | -0.34% | 600 | - | +1.49% | - | - |
| 09/15 | 4,285 | 4,385 | 4,255 | 4,375 | +1.04% | 5,300 | - | +2.03% | - | - |
| 09/14 | 4,205 | 4,340 | 4,205 | 4,330 | +1.64% | 8,300 | - | +1.19% | - | - |
| 09/11 | 4,270 | 4,270 | 4,200 | 4,260 | -0.23% | 1,600 | - | -0.28% | - | - |
| 09/10 | 4,130 | 4,275 | 4,130 | 4,270 | +2.64% | 3,000 | - | +0.05% | - | - |
| 09/09 | 4,160 | 4,220 | 4,155 | 4,160 | 0% | 4,700 | - | -2.67% | - | - |
| 09/08 | 4,270 | 4,270 | 4,160 | 4,160 | -0.95% | 1,700 | - | -2.48% | - | - |
| 09/07 | 4,240 | 4,240 | 4,155 | 4,200 | -0.94% | 4,300 | - | -1.27% | - | - |
| 09/04 | 4,250 | 4,285 | 4,240 | 4,240 | -0.24% | 4,000 | - | -0.02% | - | - |
| 09/03 | 4,290 | 4,290 | 4,135 | 4,250 | -0.93% | 12,600 | - | +0.62% | - | - |
| 09/02 | 4,240 | 4,320 | 4,230 | 4,290 | -0.46% | 4,000 | - | +1.88% | - | - |
| 09/01 | 4,275 | 4,350 | 4,275 | 4,310 | 0% | 3,700 | - | +2.72% | - | - |
| 08/31 | 4,285 | 4,360 | 4,255 | 4,310 | -0.35% | 6,700 | - | +3.11% | - | - |
| 08/28 | 4,300 | 4,330 | 4,300 | 4,325 | +0.7% | 1,800 | - | +3.77% | - | - |
| 08/27 | 4,350 | 4,350 | 4,295 | 4,295 | -1.26% | 2,900 | - | +3.42% | - | - |
| 08/26 | 4,395 | 4,415 | 4,320 | 4,350 | -1.47% | 6,800 | - | +4.95% | - | - |
| 08/25 | 4,330 | 4,490 | 4,330 | 4,415 | +1.15% | 8,800 | - | +6.49% | - | - |
| 08/24 | 4,400 | 4,400 | 4,345 | 4,365 | -1.24% | 3,800 | - | +5.36% | - | - |
| 08/21 | 4,345 | 4,455 | 4,310 | 4,420 | +1.26% | 11,500 | - | +6.71% | - | - |
| 08/20 | 4,370 | 4,370 | 4,290 | 4,365 | +1.16% | 5,200 | - | +5.43% | - | - |
| 08/19 | 4,210 | 4,330 | 4,205 | 4,315 | -0.8% | 16,000 | - | +4.2% | - | - |
| 08/18 | 4,250 | 4,430 | 4,250 | 4,350 | +1.75% | 16,600 | - | +5.02% | - | - |
| 08/17 | 4,175 | 4,280 | 4,175 | 4,275 | +1.42% | 4,700 | - | +3.24% | - | - |
| 08/14 | 4,170 | 4,245 | 4,150 | 4,215 | +0.48% | 4,300 | - | +1.84% | - | - |
| 08/13 | 4,120 | 4,195 | 4,095 | 4,195 | +1.08% | 6,800 | - | +1.43% | - | - |
| 08/12 | 4,145 | 4,180 | 4,075 | 4,150 | -0.24% | 31,200 | - | +0.34% | - | - |
| 08/10 | 4,160 | 4,165 | 4,090 | 4,160 | +0.12% | 9,400 | - | +0.46% | - | - |
| 08/07 | 4,170 | 4,195 | 4,110 | 4,155 | -0.12% | 10,900 | - | +0.14% | - | - |
| 08/06 | 4,440 | 4,440 | 4,140 | 4,160 | -6.09% | 33,500 | - | +0.07% | - | - |
| 08/05 | 4,435 | 4,630 | 4,275 | 4,430 | +12.29% | 133,900 | - | +6.39% | - | - |
| 08/04 | 3,885 | 3,945 | 3,855 | 3,945 | +2.33% | 5,400 | - | -5.15% | - | - |
| 08/03 | 3,860 | 3,900 | 3,835 | 3,855 | -0.9% | 11,200 | - | -7.6% | - | - |
| 07/31 | 4,000 | 4,025 | 3,840 | 3,890 | +2.23% | 20,000 | - | -7.25% | - | - |
| 07/30 | 3,910 | 3,945 | 3,785 | 3,805 | -2.93% | 31,400 | - | -9.75% | - | - |
| 07/29 | 3,905 | 3,975 | 3,890 | 3,920 | -0.38% | 10,300 | - | -7.61% | - | - |
| 07/28 | 3,905 | 3,990 | 3,860 | 3,935 | +0.64% | 17,800 | - | -7.63% | - | - |
| 07/27 | 3,990 | 4,015 | 3,905 | 3,910 | -2.01% | 12,500 | - | -8.56% | - | - |
| 07/24 | 4,000 | 4,065 | 3,960 | 3,990 | +1.01% | 22,600 | - | -7.12% | - | - |
| 07/23 | 4,100 | 4,100 | 3,825 | 3,950 | -3.89% | 45,300 | - | -8.4% | - | - |
| 07/22 | 4,150 | 4,170 | 3,815 | 4,110 | -5.73% | 94,300 | - | -4.99% | - | - |
| 07/21 | 4,300 | 4,435 | 4,270 | 4,360 | +0.35% | 28,300 | - | +0.74% | - | - |
| 07/17 | 4,305 | 4,350 | 4,250 | 4,345 | 0% | 28,400 | - | +0.7% | - | - |
| 07/16 | 4,360 | 4,375 | 4,325 | 4,345 | -0.57% | 7,100 | - | +1.12% | - | - |
| 07/15 | 4,375 | 4,450 | 4,360 | 4,370 | -0.46% | 11,200 | - | +2.08% | - | - |
| 07/14 | 4,350 | 4,430 | 4,310 | 4,390 | +1.15% | 17,700 | - | +2.83% | - | - |
| 07/13 | 4,290 | 4,340 | 4,255 | 4,340 | +0.46% | 11,800 | - | +2.29% | - | - |
| 07/10 | 4,275 | 4,350 | 4,230 | 4,320 | +1.89% | 15,000 | - | +3.1% | - | - |
| 07/09 | 4,115 | 4,265 | 4,110 | 4,240 | +2.54% | 20,600 | - | +2.96% | - | - |
| 07/08 | 4,180 | 4,220 | 4,110 | 4,135 | -1.08% | 16,500 | - | +2.1% | - | - |
| 07/07 | 4,255 | 4,260 | 4,150 | 4,180 | -2.45% | 23,000 | - | +4.89% | - | - |
| 07/06 | 4,330 | 4,330 | 4,205 | 4,285 | -1.49% | 24,500 | - | +9.45% | - | - |
| 07/03 | 4,360 | 4,365 | 4,305 | 4,350 | -0.23% | 7,100 | - | +13.31% | - | - |
| 07/02 | 4,345 | 4,365 | 4,275 | 4,360 | +0.35% | 15,600 | - | +15.96% | - | - |
| 07/01 | 4,275 | 4,375 | 4,275 | 4,345 | +1.16% | 11,400 | - | +18.1% | - | - |
| 06/30 | 4,280 | 4,340 | 4,280 | 4,295 | +0.35% | 8,200 | - | +19.37% | - | - |
| 06/29 | 4,350 | 4,495 | 4,280 | 4,280 | -2.51% | 21,500 | - | +21.63% | - | - |
| 06/26 | 4,380 | 4,435 | 4,335 | 4,390 | -1.35% | 20,600 | - | +27.54% | - | - |
| 06/25 | 4,470 | 4,470 | 4,360 | 4,450 | -0.45% | 13,100 | - | +32.48% | - | - |
| 06/24 | 4,345 | 4,470 | 4,260 | 4,470 | +2.88% | 17,000 | - | +36.66% | - | - |
| 06/23 | 4,325 | 4,375 | 4,305 | 4,345 | -0.11% | 8,500 | - | +36.59% | - | - |
| 06/22 | 4,340 | 4,400 | 4,290 | 4,350 | -1.36% | 30,000 | - | +40.46% | - | - |
| 06/19 | 4,350 | 4,425 | 4,280 | 4,410 | +0.57% | 15,900 | - | +46.41% | - | - |
| 06/18 | 4,350 | 4,435 | 4,310 | 4,385 | +1.98% | 18,600 | - | +49.81% | - | - |
| 06/17 | 4,115 | 4,320 | 4,100 | 4,300 | +3.49% | 38,900 | - | +51.2% | - | - |
| 06/16 | 4,040 | 4,280 | 4,040 | 4,155 | +3.1% | 126,100 | - | +50.38% | - | - |
| 06/15 | 3,890 | 4,070 | 3,850 | 4,030 | +3.33% | 72,000 | - | +49.7% | - | - |
| 06/12 | 3,890 | 3,960 | 3,735 | 3,900 | -1.52% | 69,300 | - | +48.63% | - | - |
| 06/11 | 3,850 | 4,060 | 3,795 | 3,960 | -2.58% | 111,500 | - | +54.87% | - | - |
| 06/10 | 3,725 | 4,280 | 3,600 | 4,065 | +9.13% | 449,300 | - | +63.38% | - | - |
| 06/09 | 3,725 | 3,725 | 3,725 | 3,725 | +23.14% | 49,100 | - | +54.31% | - | - |
| 06/08 | 3,025 | 3,025 | 3,025 | 3,025 | +19.85% | 8,800 | - | +28.45% | - | - |
| 06/05 | 2,528 | 2,570 | 2,490 | 2,524 | -0.9% | 8,900 | - | +8.61% | - | - |
| 06/04 | 2,483 | 2,550 | 2,481 | 2,547 | +1.88% | 11,200 | - | +10.02% | - | - |
| 06/03 | 2,418 | 2,503 | 2,417 | 2,500 | +2.92% | 12,600 | - | +8.41% | - | - |
| 06/02 | 2,395 | 2,468 | 2,373 | 2,429 | +1.42% | 11,400 | - | +5.65% | - | - |
| 06/01 | 2,342 | 2,400 | 2,338 | 2,395 | +1.53% | 8,700 | - | +4.36% | - | - |
| 05/29 | 2,327 | 2,360 | 2,323 | 2,359 | +0.55% | 7,200 | - | +2.83% | - | - |
| 05/28 | 2,312 | 2,346 | 2,312 | 2,346 | +1.47% | 2,800 | - | +2.27% | - | - |
| 05/27 | 2,304 | 2,357 | 2,241 | 2,312 | -0.82% | 6,900 | - | +0.78% | - | - |
| 05/26 | 2,349 | 2,353 | 2,327 | 2,331 | -0.77% | 4,600 | - | +1.52% | - | - |
| 05/25 | 2,321 | 2,350 | 2,265 | 2,349 | +1.21% | 10,800 | - | +2.22% | - | - |
| 05/22 | 2,235 | 2,321 | 2,235 | 2,321 | +3.76% | 6,900 | - | +0.91% | - | - |
| 05/21 | 2,261 | 2,262 | 2,221 | 2,237 | +0.09% | 3,100 | - | -2.87% | - | - |
| 05/20 | 2,225 | 2,256 | 2,225 | 2,235 | +0.45% | 1,800 | - | -3.25% | - | - |
| 05/19 | 2,229 | 2,245 | 2,221 | 2,225 | -0.98% | 3,600 | - | -3.93% | - | - |
| 05/18 | 2,260 | 2,298 | 2,230 | 2,247 | -1.1% | 6,800 | - | -3.31% | - | - |
| 05/15 | 2,300 | 2,300 | 2,271 | 2,272 | -1.77% | 2,400 | - | -2.49% | - | - |
| 05/14 | 2,261 | 2,351 | 2,261 | 2,313 | +1.23% | 5,100 | - | -0.9% | - | - |
| 05/13 | 2,359 | 2,359 | 2,226 | 2,285 | -3.63% | 9,500 | - | -2.18% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,240 124,000 4/17 | 570 57,000 2/15 57,000 1/24 | 139,700 1,397 6/12 | - | - | +10.51% 12/11 | -21.02% 9/21 |
| 2009年 3月期 | 725 72,500 9/24 72,500 9/3 | 488 48,800 10/28 | 35,100 351 3/24 | - | - | +11.45% 9/2 | -25.74% 10/8 |
| 2010年 3月期 | 639 63,900 7/27 63,900 7/24 | 502 50,200 4/16 | 24,500 245 7/24 | - | - | +14.23% 7/24 | -7.36% 10/6 |
| 2011年 3月期 | 614 61,400 4/30 | 395 39,500 3/16 | 24,800 248 3/16 | 110億7459万 | 71億2453万 | +4.71% 1/17 | -13.79% 3/15 |
| 2012年 3月期 | 638 63,800 3/19 | 380 38,000 10/5 | 142,200 1,422 3/16 | 115億747万 | 68億5398万 | +14.97% 12/22 | -11.75% 8/9 |
| 2013年 3月期 | 880 88,000 3/25 | 471 47,050 6/4 | 89,200 892 3/25 | 158億7238万 | 84億8631万 | +26.61% 3/25 | -8.28% 5/18 |
| 2014年 3月期 | 1,060 106,000 5/8 | 673 67,300 6/7 | 48,200 482 5/23 | 191億1900万 | 121億3876万 | +17.56% 5/8 | -19.8% 6/7 |
| 2015年 3月期 | 785 3/25 | 626 5/22 | 43,200 5/8 | 128億2878万 | 102億3034万 | +6.25% 3/25 | -6% 5/16 |
| 2016年 3月期 | 776 2/22 | 620 8/25 | 49,800 12/28 | 126億8170万 | 101億3228万 | +10% 5/10 | -6.14% 8/25 |
| 2017年 3月期 | 1,617 2/2 | 691 4/4 | 173,600 1/10 | 264億2566万 | 112億9259万 | +26.6% 1/16 | -14.54% 4/12 |
| 2018年 3月期 | 1,498 1/31 | 1,200 9/6 8/14 他2件 | 117,800 1/31 | 244億8091万 | 196億1088万 | +10.98% 1/31 | -8.44% 8/1 |
| 2019年 3月期 | 1,469 4/24 | 1,105 12/25 | 52,900 5/8 | 240億698万 | 180億5835万 | +6.12% 2/1 | -13.3% 12/25 |
| 2020年 3月期 | 1,550 1/9 | 1,111 3/13 | 68,500 1/31 | 253億3072万 | 181億5640万 | +9.45% 1/9 | -12.34% 3/13 |
| 2021年 3月期 | 1,895 1/25 | 1,199 4/2 | 80,300 7/30 | 309億6884万 | 195億9453万 | +12.53% 1/25 | -4.66% 11/19 |
| 2022年 3月期 | 1,865 5/7 | 1,342 2/24 | 157,000 2/10 | 304億7857万 | 219億3150万 | +5.52% 3/22 | -7.56% 8/23 |
| 2023年 3月期 | 1,669 3/10 | 1,369 4/28 | 25,600 5/11 | 272億7546万 | 223億7274万 | +5.11% 1/6 | -4.62% 4/10 |
| 2024年 3月期 | 2,050 3/4 | 1,548 4/10 | 19,700 1/31 | 335億192万 | 252億9803万 | +5.21% 1/9 | -3.61% 4/2 |
| 2025年 3月期 | 2,149 3/27 | 1,651 8/5 | 26,100 8/5 | 348億9480万 | 268億843万 | +6.73% 3/27 | -11.64% 8/5 |
| 2026年 3月期 | 2,665 1/30 | 1,811 4/7 | 34,700 4/7 | 432億7345万 | 294億646万 | +10.98% 1/30 | -5.58% 5/1 |
| 最新 | 4,345 2026/10/6 | 2,900 | 705億5277万 | +0.3% 4,332 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -6%（0.94倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 63%（1.63倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 17%（1.17倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/10/06 vs 2025/12/30
- 80%（1.8倍）
- 過去安値
380円（2011/10/05） - 1043%（11.43倍）
4,345円（10/6）
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。
