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
03/09	2,396	2,407	2,363	2,371	-2.15%	6,400	384億9957万	-3.11%
03/06	2,424	2,424	2,397	2,423	+0.75%	1,800	393億4393万	-1.26%
03/05	2,441	2,441	2,400	2,405	+0.17%	3,400	390億5165万	-1.96%
03/04	2,400	2,430	2,400	2,401	-0.41%	5,300	389億8670万	-2.08%
03/03	2,438	2,438	2,410	2,411	-1.15%	3,900	391億4907万	-1.67%
03/02	2,427	2,439	2,427	2,439	-0.53%	3,600	396億373万	-0.49%
02/27	2,434	2,453	2,432	2,452	+0.82%	4,000	398億1482万	+0.12%
02/26	2,450	2,458	2,431	2,432	-0.33%	4,800	394億9006万	-0.57%
02/25	15:30 執行役員の異動に関するお知らせ
02/25	2,456	2,457	2,440	2,440	+0.08%	3,000	396億1997万	-0.25%
02/24	2,429	2,439	2,423	2,438	+0.37%	3,100	395億8749万	-0.25%
02/20	2,420	2,429	2,417	2,429	+0.37%	1,600	394億4135万	-0.57%
02/19	2,428	2,441	2,420	2,420	-0.33%	2,500	392億9521万	-0.86%
02/18	2,433	2,435	2,417	2,428	-0.16%	4,500	394億2511万	-0.49%
02/17	2,430	2,433	2,427	2,432	+0.45%	2,800	394億9006万	-0.25%
02/16	2,425	2,445	2,421	2,421	-0.16%	4,200	393億1145万	-0.57%
02/13	2,455	2,455	2,425	2,425	-0.66%	4,700	393億7640万	-0.33%
02/12	2,477	2,477	2,431	2,441	-1.45%	4,500	396億3620万	+0.41%
02/10	2,430	2,478	2,428	2,477	+1.06%	7,700	402億2076万	+1.93%
02/09	2,475	2,478	2,450	2,451	-0.81%	3,100	397億9858万	+0.99%
02/06	2,476	2,489	2,461	2,471	+0.57%	3,600	401億2333万	+1.85%
02/05	2,496	2,497	2,457	2,457	-1.68%	2,500	398億9601万	+1.4%
02/04	2,416	2,499	2,402	2,499	+2%	14,200	405億7799万	+3.31%
02/03	2,531	2,531	2,450	2,450	-1.84%	9,100	397億8234万	+1.58%
02/02	2,544	2,581	2,452	2,496	-6.34%	22,200	405億2928万	+3.65%
01/30	15:30 2026年3月期第3四半期決算補足説明資料
01/30	15:30 通期業績予想の修正に関するお知らせ
01/30	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	2,564	2,665	2,541	2,665	+4.51%	16,200	432億7345万	+11%
01/29	2,485	2,550	2,460	2,550	+6.92%	19,800	414億611万	+6.78%
01/28	2,383	2,395	2,382	2,385	-0.38%	2,400	387億2689万	+0.25%
01/27	2,381	2,396	2,381	2,394	+0.08%	2,200	388億7303万	+0.67%
01/26	2,386	2,403	2,380	2,392	0%	2,700	388億4056万	+0.67%
01/23	2,392	2,392	2,385	2,392	+0.04%	3,700	388億4056万	+0.72%
01/22	2,385	2,401	2,385	2,391	+0.46%	2,100	388億2432万	+0.8%
01/21	2,399	2,399	2,380	2,380	-1.45%	4,700	386億4570万	+0.46%
01/20	2,422	2,430	2,413	2,415	+0.08%	5,200	392億1402万	+1.98%
01/19	2,393	2,430	2,393	2,413	+0.67%	5,600	391億8155万	+1.99%
01/16	2,392	2,403	2,382	2,397	+0.25%	3,200	389億2175万	+1.4%
01/15	2,379	2,391	2,379	2,391	+0.46%	1,200	388億2432万	+1.18%
01/14	2,376	2,393	2,375	2,380	+0.17%	2,200	386億4570万	+0.76%
01/13	2,381	2,396	2,372	2,376	+0.21%	2,900	385億8075万	+0.55%
01/09	2,371	2,387	2,370	2,371	0%	3,100	384億9957万	+0.34%
01/08	2,381	2,398	2,371	2,371	-0.42%	2,500	384億9957万	+0.34%
01/07	2,400	2,401	2,381	2,381	-1.04%	3,500	386億6194万	+0.8%
01/06	2,406	2,439	2,406	2,406	+0.04%	2,500	390億6788万	+1.82%
01/05	2,430	2,445	2,398	2,405	-0.41%	8,000	390億5165万	+1.91%
2025
12/30	2,400	2,415	2,396	2,415	+0.96%	2,300	392億1402万	+2.5%
12/29	2,348	2,392	2,348	2,392	+1.18%	3,300	388億4056万	+1.7%
12/26	2,360	2,367	2,328	2,364	+1.68%	3,800	383億8590万	+0.68%
12/25	2,378	2,378	2,325	2,325	-1.27%	3,900	377億5263万	-0.81%
12/24	2,320	2,355	2,312	2,355	+1.29%	3,900	382億3976万	+0.6%
12/23	2,325	2,337	2,320	2,325	-0.21%	1,500	377億5263万	-0.51%
12/22	2,346	2,349	2,325	2,330	-0.3%	2,600	378億3382万	-0.21%
12/19	2,360	2,360	2,337	2,337	-0.76%	2,200	379億4748万	+0.13%
12/18	2,344	2,355	2,340	2,355	+0.21%	1,100	382億3976万	+0.9%
12/17	2,349	2,350	2,322	2,350	+0.09%	1,000	381億5857万	+0.77%
12/16	2,323	2,348	2,321	2,348	+0.86%	2,200	381億2610万	+0.69%
12/15	2,319	2,334	2,310	2,328	+0.22%	2,700	378億134万	-0.04%
12/12	2,344	2,355	2,320	2,323	-0.9%	2,500	377億2016万	-0.3%
12/11	2,360	2,360	2,342	2,344	-0.59%	700	380億6115万	+0.51%
12/10	2,393	2,393	2,329	2,358	-0.21%	4,500	382億8848万	+0.94%
12/09	2,368	2,398	2,362	2,363	-0.38%	1,000	383億6966万	+1.03%
12/08	2,361	2,399	2,361	2,372	+0.08%	2,300	385億1580万	+1.28%
12/05	2,369	2,398	2,369	2,370	-1.46%	1,500	384億8333万	+1.11%
12/04	2,375	2,410	2,350	2,405	+1.35%	4,100	390億5165万	+2.56%
12/03	2,369	2,383	2,366	2,373	-0.29%	1,300	385億3204万	+1.41%
12/02	2,382	2,382	2,371	2,380	+0.98%	1,700	386億4570万	+1.93%
12/01	2,359	2,360	2,356	2,357	-1.09%	2,000	382億7224万	+1.25%
11/28	2,322	2,383	2,322	2,383	+1.88%	3,500	386億9442万	+2.58%
11/27	2,343	2,343	2,308	2,339	+1.3%	2,700	379億7996万	+0.99%
11/26	2,302	2,315	2,302	2,309	-0.09%	1,500	374億9283万	-0.09%
11/25	2,297	2,343	2,297	2,311	+0.92%	3,000	375億2530万	+0.17%
11/21	2,255	2,290	2,255	2,290	+0.84%	1,800	371億8431万	-0.56%
11/20	2,250	2,271	2,250	2,271	+0.93%	2,400	368億7580万	-1.26%
11/19	2,256	2,263	2,231	2,250	-0.35%	2,600	365億3480万	-2.09%
11/18	2,281	2,281	2,255	2,258	-1.01%	3,400	366億6471万	-1.61%
11/17	2,271	2,300	2,271	2,281	-0.74%	4,500	370億3817万	-0.57%
11/14	2,306	2,310	2,285	2,298	-1.08%	2,500	373億1421万	+0.26%
11/13	2,301	2,325	2,301	2,323	+0.13%	2,300	377億2016万	+1.57%
11/12	2,303	2,333	2,302	2,320	-1.11%	3,100	376億7144万	+1.67%
11/11	2,283	2,353	2,283	2,346	+2.8%	2,100	380億9362万	+2.99%
11/10	2,360	2,369	2,270	2,282	-2.31%	5,000	370億5441万	+0.53%
11/07	2,353	2,391	2,336	2,336	-2.34%	2,700	379億3125万	+3.18%
11/06	2,428	2,428	2,360	2,392	-1.28%	4,900	388億4056万	+5.98%
11/05	2,426	2,436	2,397	2,423	-1.02%	2,600	393億4393万	+7.78%
11/04	2,427	2,477	2,425	2,448	+0.87%	8,100	397億4987万	+9.43%
10/31	2,408	2,427	2,326	2,427	-0.04%	10,400	394億888万	+8.98%
10/30	2,400	2,469	2,325	2,428	+1.85%	18,100	394億2511万	+9.42%
10/29	15:30 2026年3月期第2四半期決算補足説明資料
10/29	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)
10/29	2,282	2,384	2,280	2,384	+4.56%	13,000	387億1066万	+7.82%
10/28	2,251	2,308	2,251	2,280	+1.29%	5,100	370億2194万	+3.45%
10/27	2,230	2,251	2,206	2,251	+1.81%	7,900	365億5104万	+2.32%
10/24	2,230	2,230	2,211	2,211	-0.63%	4,000	359億153万	+0.59%
10/23	2,223	2,225	2,209	2,225	-0.04%	2,400	361億2886万	+1.27%
10/22	2,214	2,226	2,208	2,226	+0.54%	2,000	361億4510万	+1.41%
10/21	2,208	2,220	2,203	2,214	+0.27%	1,300	359億5025万	+0.91%
10/20	2,228	2,228	2,207	2,208	+0.27%	1,000	358億5282万	+0.73%
10/17	2,219	2,230	2,200	2,202	-0.77%	2,100	357億5539万	+0.5%
10/16	2,212	2,240	2,166	2,219	-0.22%	3,500	360億3144万	+1.37%
10/15	2,175	2,248	2,162	2,224	+2.25%	4,000	361億1262万	+1.65%
10/14	2,201	2,218	2,175	2,175	-2.16%	4,900	353億1698万	-0.46%
10/10	2,227	2,247	2,223	2,223	0%	4,700	360億9639万	+1.69%
10/09	2,200	2,240	2,200	2,223	+1.28%	4,700	360億9639万	+1.65%
10/08	2,200	2,229	2,180	2,195	-0.23%	4,200	356億4173万	+0.41%

日本ケアサプライ（2393）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート