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
09/28	662	662	662	662	-0.45%	100	-	-0.6%
09/25	668	668	657	665	-0.3%	1,300	-	-0.3%
09/24	669	676	667	667	+0.6%	1,700	-	0%
09/18	665	665	663	663	-0.45%	400	-	-0.6%
09/17	666	672	666	666	-1.19%	1,700	-	-0.3%
09/16	674	674	674	674	-0.15%	200	-	+0.75%
09/15	679	679	672	675	+0.15%	2,700	-	+0.9%
09/14	680	680	669	674	-0.88%	2,300	-	+0.75%
09/11	670	680	665	680	+1.49%	5,400	-	+1.64%
09/10	672	672	665	670	0%	1,500	-	+0.15%
09/09	656	670	655	670	+1.06%	5,600	-	0%
09/08	667	667	640	663	-0.6%	6,300	-	-1.04%
09/07	659	667	657	667	+0.3%	2,500	-	-0.45%
09/04	666	666	665	665	-0.45%	600	-	-0.89%
09/03	668	670	663	668	-0.45%	1,000	-	-0.45%
09/02	669	672	665	671	0%	800	-	-0.15%
09/01	660	671	660	671	+1.51%	1,500	-	-0.15%
08/31	661	661	656	661	0%	1,700	-	-1.64%
08/28	661	661	657	661	+0.15%	700	-	-1.64%
08/27	661	661	658	660	-0.3%	1,200	-	-1.79%
08/26	658	662	656	662	+0.3%	1,200	-	-1.63%
08/25	658	664	656	660	+0.3%	1,400	-	-2.08%
08/24	662	662	658	658	-0.45%	2,000	-	-2.37%
08/21	667	667	660	661	-0.9%	3,700	-	-2.07%
08/20	667	670	667	667	0%	1,400	-	-1.19%
08/19	675	677	666	667	-0.74%	1,300	-	-1.19%
08/18	671	676	670	672	-0.59%	2,500	-	-0.44%
08/17	685	685	676	676	-1.17%	2,300	-	+0.3%
08/14	680	685	680	684	+0.74%	2,700	-	+1.79%
08/13	680	680	671	679	+0.74%	1,400	-	+1.19%
08/12	677	677	672	674	-0.59%	1,000	-	+0.75%
08/10	678	680	673	678	-0.29%	800	-	+1.5%
08/07	676	680	675	680	+0.15%	800	-	+2.1%
08/06	674	694	674	679	-0.73%	2,300	-	+2.11%
08/05	（IR情報）16:00 2027年3月期第1四半期決算説明資料
08/05	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/05	689	690	679	684	-0.29%	1,900	-	+3.17%
08/04	671	686	671	686	+2.24%	1,500	-	+3.78%
08/03	673	686	671	671	-0.45%	2,900	-	+1.82%
07/31	681	681	674	674	-0.88%	200	-	+2.59%
07/30	678	680	678	680	-1.16%	500	-	+3.82%
07/29	665	688	663	688	+3.46%	5,200	-	+5.36%
07/28	664	671	664	665	-0.15%	1,400	-	+2.31%
07/27	670	672	663	666	-0.6%	900	-	+2.62%
07/24	671	671	660	670	-0.15%	2,200	-	+3.4%
07/23	675	679	670	671	-1.32%	700	-	+3.71%
07/22	671	680	668	680	+0.59%	700	-	+5.26%
07/21	670	678	668	676	+0.6%	1,200	-	+4.64%
07/17	674	679	671	672	-0.44%	1,600	-	+4.02%
07/16	667	675	667	675	+0.3%	1,300	-	+4.49%
07/15	675	675	665	673	+1.2%	6,200	-	+4.34%
07/14	660	666	649	665	+1.99%	2,800	-	+3.1%
07/13	642	652	642	652	+1.24%	2,400	-	+1.24%
07/10	648	649	643	644	-0.16%	2,600	-	-0.16%
07/09	647	647	641	645	+0.78%	1,300	-	0%
07/08	645	649	640	640	-0.78%	4,800	-	-0.78%
07/07	644	645	643	645	+0.62%	3,500	-	-0.15%
07/06	648	648	638	641	+0.31%	3,000	-	-0.77%
07/03	636	650	636	639	+0.63%	2,100	-	-1.24%
07/02	637	638	632	635	-1.24%	900	-	-2.01%
07/01	630	643	628	643	+1.9%	2,800	-	-1.08%
06/30	634	640	631	631	-1.1%	1,400	-	-3.07%
06/29	627	639	624	638	+2.24%	2,200	-	-2.3%
06/26	626	631	624	624	-0.32%	3,200	-	-4.59%
06/25	（IR情報）16:00 支配株主等に関する事項について
06/25	621	627	621	626	+0.81%	3,400	-	-4.72%
06/24	623	627	621	621	-0.16%	3,700	-	-5.91%
06/23	630	632	620	622	-1.11%	6,700	-	-6.04%
06/22	647	647	629	629	-2.93%	7,100	-	-5.41%
06/19	653	653	647	648	+0.15%	2,400	-	-3.14%
06/18	648	660	647	647	-0.15%	2,700	-	-3.72%
06/17	660	660	648	648	-2.26%	4,600	-	-4.28%
06/16	（IR情報）13:30 中期経営計画Care2030
06/16	675	675	663	663	-1.78%	1,900	-	-2.64%
06/15	675	679	675	675	0%	2,500	-	-1.32%
06/12	676	676	666	675	+2.74%	1,300	-	-1.75%
06/11	671	671	657	657	-0.76%	600	-	-4.92%
06/10	660	672	653	662	0%	2,400	-	-4.75%
06/09	656	670	656	662	+0.91%	1,900	-	-5.16%
06/08	654	660	654	656	-0.3%	2,100	-	-6.42%
06/05	652	669	652	658	+0.92%	1,800	-	-6.67%
06/04	655	655	650	652	+0.31%	2,200	-	-8.04%
06/03	650	654	648	650	-0.31%	3,700	-	-8.71%
06/02	661	661	650	652	-1.36%	4,700	-	-8.94%
06/01	667	667	651	661	-0.9%	6,200	-	-8.19%
05/29	672	673	666	667	-1.19%	6,200	-	-7.87%
05/28	676	688	673	675	+0.45%	5,700	-	-7.15%
05/27	676	680	672	672	-0.59%	5,100	-	-7.95%
05/26	676	683	676	676	0%	4,600	-	-7.78%
05/25	687	687	676	676	-2.03%	4,600	-	-8.15%
05/22	708	708	690	690	-1.15%	2,500	-	-6.63%
05/21	682	698	682	698	+2.35%	6,200	-	-5.8%
05/20	681	690	676	682	-2.99%	10,300	-	-8.21%
05/19	700	719	679	703	-2.36%	25,700	-	-5.76%
05/18	719	724	719	720	-1.77%	6,100	-	-3.74%
05/15	745	745	729	733	-2.66%	12,300	-	-2.14%
05/14	（IR情報）16:00 2026年3月期決算説明会及び中期経営計画の発表時期ならびにアナリスト向け説明会開催に関するお知らせ
05/14	（IR情報）16:00 役員及び監査役の異動に関するお知らせ
05/14	（IR情報）16:00 2026年3月期通期業績予想値と実績値の差異に関するお知らせ
05/14	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結)
05/14	753	753	751	753	+0.4%	2,100	-	+0.53%
05/13	753	753	750	750	-0.4%	1,300	-	+0.13%
05/12	752	753	751	753	0%	700	-	+0.53%
05/11	755	757	753	753	-0.26%	1,900	-	+0.53%
05/08	755	769	749	755	0%	3,000	-	+0.8%
05/07	753	756	748	755	+0.94%	2,800	-	+0.8%
05/01	748	748	748	748	0%	500	-	-0.4%
04/30	746	750	746	748	+0.27%	400	-	-0.53%

ケアサービス（2425）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート