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
10/06	1,524	1,540	1,523	1,540	+1.05%	62,700	-	-3.93%
10/05	1,530	1,531	1,513	1,524	-0.13%	87,800	-	-5.22%
10/02	1,555	1,555	1,509	1,526	-2.49%	114,000	-	-5.45%
10/01	11:00 自己株式の取得状況に関するお知らせ
10/01	1,550	1,573	1,548	1,565	+0.51%	74,200	-	-3.4%
09/30	1,551	1,563	1,541	1,557	+0.65%	92,800	-	-4.18%
09/29	1,571	1,571	1,537	1,547	-3.43%	107,900	-	-5.03%
09/28	1,620	1,620	1,598	1,602	-0.68%	89,800	-	-1.9%
09/25	1,626	1,632	1,611	1,613	+0.19%	92,700	-	-1.22%
09/24	1,628	1,631	1,610	1,610	-1.35%	75,800	-	-1.35%
09/18	1,650	1,650	1,621	1,632	-1.09%	60,300	-	0%
09/17	1,616	1,650	1,616	1,650	+2.1%	56,100	-	+1.16%
09/16	1,620	1,628	1,610	1,616	+0.25%	45,500	-	-0.8%
09/15	1,610	1,618	1,608	1,612	+0.19%	42,500	-	-0.98%
09/14	1,571	1,613	1,570	1,609	+2.42%	69,200	-	-1.11%
09/11	1,571	1,581	1,563	1,571	-0.57%	85,500	-	-3.38%
09/10	1,580	1,587	1,573	1,580	-0.38%	48,600	-	-2.83%
09/09	1,590	1,598	1,574	1,586	-0.31%	68,100	-	-2.52%
09/08	1,600	1,600	1,581	1,591	-1.06%	54,600	-	-2.27%
09/07	1,620	1,620	1,600	1,608	-0.68%	49,800	-	-1.35%
09/04	1,637	1,637	1,605	1,619	-1.1%	89,000	-	-0.86%
09/03	1,665	1,670	1,626	1,637	-1.68%	94,100	-	+0.06%
09/02	1,679	1,685	1,660	1,665	-1.19%	87,700	-	+1.59%
09/01	14:00 自己株式の取得状況に関するお知らせ
09/01	1,662	1,697	1,661	1,685	+1.44%	125,600	-	+2.74%
08/31	1,673	1,677	1,651	1,661	-0.72%	88,700	-	+1.34%
08/28	1,665	1,681	1,646	1,673	+0.48%	86,700	-	+2.07%
08/27	1,680	1,691	1,665	1,665	-0.89%	76,500	-	+1.65%
08/26	1,671	1,686	1,669	1,680	+0.54%	102,000	-	+2.56%
08/25	1,671	1,685	1,666	1,671	-0.18%	82,800	-	+2.01%
08/24	1,672	1,681	1,647	1,674	+0.12%	57,000	-	+2.32%
08/21	1,646	1,690	1,646	1,672	+1.58%	85,100	-	+2.33%
08/20	1,605	1,653	1,604	1,646	+2.62%	109,400	-	+0.86%
08/19	1,596	1,604	1,581	1,604	+1.01%	73,300	-	-1.53%
08/18	1,588	1,603	1,577	1,588	-0.38%	71,200	-	-2.46%
08/17	1,614	1,629	1,588	1,594	-1.24%	74,900	-	-1.97%
08/14	1,593	1,614	1,593	1,614	+0.56%	72,800	-	-0.68%
08/13	1,600	1,607	1,582	1,605	+1.39%	70,900	-	-1.11%
08/12	1,606	1,606	1,577	1,583	-0.57%	82,500	-	-2.34%
08/10	1,593	1,593	1,561	1,592	+0.38%	66,700	-	-1.73%
08/07	1,553	1,596	1,550	1,586	+0.83%	78,700	-	-1.98%
08/06	14:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	1,608	1,619	1,492	1,573	-1.93%	140,400	-	-2.6%
08/05	1,614	1,622	1,595	1,604	-0.8%	85,700	-	-0.5%
08/04	1,630	1,630	1,605	1,617	-1.04%	77,300	-	+0.56%
08/03	14:00 自己株式の取得状況に関するお知らせ
08/03	1,676	1,676	1,625	1,634	-2.51%	81,800	-	+1.81%
07/31	1,690	1,699	1,659	1,676	-1.87%	95,300	-	+4.68%
07/30	1,715	1,715	1,681	1,708	-0.29%	81,600	-	+7.08%
07/29	1,691	1,727	1,673	1,713	+1.42%	109,300	-	+7.87%
07/28	1,658	1,690	1,654	1,689	+2.12%	86,800	-	+6.9%
07/27	16:00 投資有価証券売却益(特別利益)の計上に関するお知らせ
07/27	1,680	1,683	1,654	1,654	-0.42%	55,700	-	+5.15%
07/24	14:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	1,637	1,663	1,623	1,661	+0.73%	96,900	-	+5.93%
07/23	1,668	1,668	1,637	1,649	-1.14%	65,200	-	+5.57%
07/22	1,668	1,674	1,650	1,668	0%	89,100	-	+7.06%
07/21	1,645	1,678	1,645	1,668	+2.02%	134,200	-	+7.41%
07/17	1,618	1,645	1,617	1,635	+1.3%	96,400	-	+5.62%
07/16	1,610	1,632	1,608	1,614	-0.31%	76,400	-	+4.47%
07/15	1,594	1,621	1,585	1,619	+2.47%	65,600	-	+4.93%
07/14	1,580	1,592	1,567	1,580	+1.02%	45,200	-	+2.53%
07/13	1,576	1,583	1,554	1,564	+0.26%	63,900	-	+1.62%
07/10	1,565	1,577	1,552	1,560	-0.32%	63,300	-	+1.43%
07/09	1,565	1,569	1,547	1,565	0%	52,300	-	+1.76%
07/08	1,565	1,576	1,560	1,565	+0.32%	58,800	-	+1.82%
07/07	1,550	1,562	1,539	1,560	+0.65%	54,500	-	+1.63%
07/06	1,534	1,551	1,526	1,550	+1.57%	63,200	-	+0.98%
07/03	1,522	1,536	1,516	1,526	+0.53%	57,200	-	-0.65%
07/02	1,512	1,528	1,507	1,518	+1.07%	78,600	-	-1.49%
07/01	14:00 自己株式の取得状況に関するお知らせ
07/01	1,510	1,512	1,487	1,502	-0.79%	74,000	-	-2.72%
06/30	1,535	1,540	1,513	1,514	-1.37%	70,900	-	-2.2%
06/29	1,516	1,539	1,516	1,535	+0.99%	80,200	-	-0.9%
06/26	1,530	1,548	1,512	1,520	-0.85%	58,200	-	-1.94%
06/25	14:00 業績連動型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	14:00 当社の役員体制に関するお知らせ
06/25	1,550	1,550	1,523	1,533	+0.07%	91,000	-	-1.16%
06/24	1,531	1,542	1,516	1,532	+0.46%	78,800	-	-1.29%
06/23	1,515	1,532	1,511	1,525	+1.19%	82,700	-	-1.74%
06/22	1,538	1,538	1,501	1,507	-0.99%	81,700	-	-2.96%
06/19	1,529	1,550	1,522	1,522	-0.46%	91,100	-	-1.93%
06/18	14:00 連結子会社（株式会社バイタルネット）の役員の異動の内定、組織変更および人事異動に関するお知らせ
06/18	1,521	1,545	1,521	1,529	-0.2%	64,100	-	-1.29%
06/17	1,546	1,558	1,526	1,532	-0.58%	83,000	-	-0.78%
06/16	1,545	1,545	1,523	1,541	-0.9%	56,900	-	+0.2%
06/15	1,555	1,565	1,551	1,555	+0.06%	51,200	-	+1.57%
06/12	1,559	1,568	1,540	1,554	-0.26%	79,200	-	+1.9%
06/11	1,580	1,580	1,535	1,558	-0.83%	63,200	-	+2.57%
06/10	1,550	1,580	1,547	1,571	+1.95%	80,500	-	+3.83%
06/09	1,542	1,568	1,526	1,541	-0.06%	67,200	-	+2.32%
06/08	1,555	1,571	1,530	1,542	-0.13%	83,200	-	+2.73%
06/05	1,538	1,550	1,523	1,544	+0.39%	67,600	-	+3.28%
06/04	1,536	1,538	1,519	1,538	0%	88,900	-	+3.22%
06/03	1,536	1,538	1,510	1,538	-0.32%	138,500	-	+3.57%
06/02	1,556	1,560	1,525	1,543	-2.34%	95,200	-	+4.26%
06/01	14:00 自己株式の取得状況に関するお知らせ
06/01	1,631	1,639	1,574	1,580	-3.66%	108,300	-	+7.05%
05/29	1,593	1,649	1,593	1,640	+2.95%	136,800	-	+11.34%
05/28	1,629	1,630	1,586	1,593	-0.56%	91,400	-	+8.59%
05/27	1,545	1,606	1,528	1,602	+2.63%	162,200	-	+9.5%
05/26	1,538	1,573	1,520	1,561	+1.5%	103,200	-	+6.99%
05/25	1,552	1,567	1,530	1,538	-1.47%	100,700	-	+5.56%
05/22	1,551	1,561	1,508	1,561	+1.1%	126,200	-	+7.21%
05/21	1,563	1,595	1,533	1,544	-0.45%	107,500	-	+6.26%
05/20	1,539	1,566	1,533	1,551	+0.32%	177,800	-	+6.82%
05/19	1,497	1,552	1,497	1,546	+4.67%	168,700	-	+6.62%
05/18	1,441	1,489	1,439	1,477	+2.5%	197,800	-	+1.93%
05/15	1,422	1,456	1,411	1,441	+2.71%	117,900	-	-0.62%
05/14	14:00 業績連動型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/14	14:00 自己株式取得に係る事項の決定に関するお知らせ
05/14	14:00 剰余金の配当に関するお知らせ
05/14	14:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	14:00 連結子会社（株式会社ケーエスケー）の人事異動に関するお知らせ
05/14	1,376	1,468	1,350	1,403	+1.96%	178,200	-	-3.37%
05/13	1,373	1,386	1,370	1,376	0%	81,400	-	-5.43%

バイタルケーエスケーHD（3151）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート