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
11/13	3,935	4,010	3,930	3,990	+1.27%	9,200	-	-6.12%
11/12	3,955	3,965	3,905	3,940	-1.13%	5,300	-	-7.62%
11/11	3,980	3,985	3,935	3,985	-0.25%	4,700	-	-6.91%
11/10	4,000	4,035	3,975	3,995	-0.13%	7,900	-	-7.01%
11/09	3,955	4,085	3,935	4,000	+1.65%	12,600	-	-7.21%
11/06	4,150	4,195	3,890	3,935	-5.97%	28,500	-	-9.06%
11/05	4,220	4,220	4,170	4,185	-1.18%	8,300	-	-3.68%
11/04	4,330	4,340	4,205	4,235	-1.85%	9,200	-	-2.78%
11/02	4,305	4,360	4,205	4,315	-1.37%	17,200	-	-1.08%
10/30	（IR情報）15:30 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/30	（IR情報）15:30 2027年3月期第2四半期決算補足説明資料
10/30	4,375	4,485	4,360	4,375	-1.46%	19,700	-	+0.21%
10/29	4,350	4,465	4,310	4,440	+1.83%	43,900	-	+1.65%
10/28	4,360	4,375	4,340	4,360	-0.46%	10,500	-	-0.21%
10/27	4,350	4,380	4,250	4,380	+0.69%	11,200	-	+0.18%
10/26	4,320	4,375	4,320	4,350	+0.23%	2,400	-	-0.48%
10/23	4,350	4,360	4,310	4,340	-0.91%	5,800	-	-0.73%
10/22	4,335	4,385	4,335	4,380	+0.57%	2,900	-	+0.18%
10/21	4,245	4,365	4,245	4,355	+2.59%	3,600	-	-0.27%
10/20	4,305	4,315	4,225	4,245	-1.39%	6,600	-	-2.73%
10/19	4,335	4,370	4,300	4,305	-1.71%	7,300	-	-1.26%
10/16	4,395	4,395	4,340	4,380	+0.11%	1,000	-	+0.57%
10/15	4,395	4,395	4,280	4,375	-0.57%	3,000	-	+0.64%
10/14	4,390	4,400	4,350	4,400	+0.23%	3,300	-	+1.34%
10/13	4,255	4,415	4,255	4,390	+2.21%	10,500	-	+1.25%
10/09	4,245	4,345	4,160	4,295	+0.12%	10,700	-	-0.85%
10/08	4,315	4,365	4,290	4,290	-1.72%	9,800	-	-0.99%
10/07	4,365	4,370	4,300	4,365	+0.46%	3,500	-	+0.74%
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	（IR情報）15:30 2027年3月期第1四半期決算補足説明資料
07/30	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 支配株主等に関する事項について
06/26	（IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
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%

日本ケアサプライ（2393）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート