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
10/19	671	689	665	676	0%	3,100	-	+0.3%
10/16	667	676	666	676	+1.81%	1,200	-	+0.3%
10/15	671	672	662	664	-2.5%	2,300	-	-1.34%
10/14	681	686	670	681	+0.59%	3,200	-	+1.19%
10/13	677	677	657	677	0%	2,200	-	+0.59%
10/09	687	687	677	677	-0.15%	500	-	+0.59%
10/08	677	678	677	678	0%	200	-	+0.89%
10/07	689	689	678	678	-0.44%	600	-	+0.89%
10/06	672	687	672	681	+1.34%	1,600	-	+1.49%
10/05	672	672	672	672	-1.47%	100	-	+0.3%
10/02	692	692	682	682	-1.45%	500	-	+1.79%
10/01	668	693	668	692	+2.06%	6,700	-	+3.44%
09/30	678	678	678	678	-0.29%	200	-	+1.5%
09/29	660	680	660	680	+2.72%	2,100	-	+1.95%
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%

ケアサービス（2425）のイベントチャート

2026/05/25～2026/10/19

イベント情報＆株価推移

開示資料

決算

株式

チャート