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
03/06	15:30 代表取締役の異動及び役員の異動に関するお知らせ
03/06	2,515	2,547	2,488	2,547	+0.51%	152,300	2403億979万	-4.32%
03/05	2,583	2,596	2,504	2,534	+0.44%	233,700	2390億8323万	-4.84%
03/04	2,610	2,634	2,503	2,523	-4.29%	328,400	2380億4538万	-5.51%
03/03	2,714	2,731	2,635	2,636	-3.83%	244,800	2487億695万	-1.49%
03/02	2,696	2,771	2,695	2,741	-0.07%	274,900	2586億1371万	+2.28%
02/27	2,708	2,749	2,690	2,743	+1.11%	254,700	2588億241万	+2.43%
02/26	2,705	2,727	2,689	2,713	+1.42%	283,700	2559億7191万	+1.38%
02/25	2,676	2,688	2,636	2,675	+0.26%	240,100	2523億8660万	0%
02/24	2,675	2,700	2,660	2,668	+0.34%	268,100	2517億2615万	-0.3%
02/20	2,723	2,723	2,653	2,659	-2.1%	263,600	2508億7700万	-0.71%
02/19	2,712	2,730	2,681	2,716	+0.15%	278,600	2562億5496万	+1.34%
02/18	2,738	2,739	2,709	2,712	0%	254,900	2558億7756万	+1.23%
02/17	2,727	2,741	2,698	2,712	-0.44%	181,200	2558億7756万	+1.27%
02/16	2,754	2,765	2,704	2,724	-0.62%	275,300	2570億976万	+1.76%
02/13	2,790	2,799	2,722	2,741	-2.73%	309,800	2586億1371万	+2.51%
02/12	2,815	2,823	2,789	2,818	+0.46%	328,300	2658億7867万	+5.54%
02/10	2,735	2,805	2,735	2,805	+0.9%	349,700	2646億5212万	+5.33%
02/09	2,827	2,839	2,700	2,780	+4.98%	551,600	2622億9337万	+4.67%
02/06	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	15:30 指名・報酬諮問委員会の委員構成変更に関するお知らせ
02/06	15:30 2026年3月期第3四半期決算説明資料
02/06	2,640	2,658	2,610	2,648	+0.95%	260,100	2498億3915万	-0.08%
02/05	2,648	2,665	2,557	2,623	+0.38%	313,500	2474億8040万	-0.98%
02/04	2,584	2,626	2,581	2,613	+1.28%	312,200	2465億3690万	-1.4%
02/03	2,551	2,598	2,539	2,580	+1.38%	247,600	2434億2334万	-2.68%
02/02	2,592	2,600	2,527	2,545	-0.08%	230,100	2401億2109万	-4.07%
01/30	2,564	2,582	2,524	2,547	-0.35%	407,400	2403億979万	-4.14%
01/29	2,561	2,564	2,510	2,556	-0.47%	278,200	2411億5894万	-3.95%
01/28	2,655	2,666	2,544	2,568	-4.89%	388,900	2422億9114万	-3.71%
01/27	2,679	2,731	2,665	2,700	+0.48%	241,600	2547億4536万	+1.16%
01/26	2,690	2,734	2,670	2,687	-1.54%	184,600	2535億1881万	+0.83%
01/23	2,702	2,729	2,689	2,729	+1.71%	158,700	2574億8151万	+2.56%
01/22	2,674	2,702	2,663	2,683	-0.19%	214,500	2531億4140万	+1.02%
01/21	2,699	2,715	2,684	2,688	-0.41%	163,500	2536億1316万	+1.36%
01/20	2,665	2,715	2,660	2,699	-0.22%	167,000	2546億5101万	+1.96%
01/19	2,731	2,731	2,689	2,705	0%	159,400	2552億1711万	+2.42%
01/16	2,684	2,722	2,666	2,705	-0.62%	183,500	2552億1711万	+2.62%
01/15	2,700	2,741	2,669	2,722	+0.93%	186,000	2568億2106万	+3.5%
01/14	2,680	2,709	2,674	2,697	+0.48%	233,000	2544億6231万	+2.86%
01/13	2,695	2,709	2,671	2,684	+0.49%	184,300	2532億3575万	+2.48%
01/09	2,669	2,680	2,650	2,671	+0.72%	166,100	2520億920万	+2.1%
01/08	2,650	2,677	2,639	2,652	+0.26%	192,700	2502億1655万	+1.49%
01/07	2,620	2,656	2,608	2,645	+0.34%	153,500	2495億5610万	+1.34%
01/06	2,631	2,653	2,615	2,636	0%	202,700	2487億695万	+1.07%
01/05	2,635	2,662	2,622	2,636	+0.42%	200,400	2487億695万	+1.11%
2025
12/30	2,642	2,648	2,606	2,625	-0.57%	183,400	2476億6910万	+0.69%
12/29	2,655	2,656	2,632	2,640	0%	140,900	2490億8435万	+1.34%
12/26	2,657	2,657	2,627	2,640	+0.11%	128,700	2490億8435万	+1.46%
12/25	2,647	2,655	2,632	2,637	0%	75,200	2488億130万	+1.58%
12/24	2,647	2,650	2,625	2,637	-0.38%	97,800	2488億130万	+1.74%
12/23	2,634	2,659	2,621	2,647	0%	130,600	2497億4480万	+2.32%
12/22	2,690	2,690	2,647	2,647	-1.45%	216,400	2497億4480万	+2.36%
12/19	2,621	2,699	2,604	2,686	+2.25%	468,900	2534億2445万	+3.99%
12/18	2,604	2,639	2,586	2,627	+1.16%	201,500	2478億5780万	+1.9%
12/17	2,594	2,616	2,579	2,597	+0.58%	202,300	2450億2729万	+0.85%
12/16	2,587	2,598	2,573	2,582	-1.15%	232,000	2436億1204万	+0.55%
12/15	2,591	2,612	2,570	2,612	+1.16%	163,800	2464億4255万	+1.99%
12/12	2,577	2,600	2,561	2,582	+0.98%	190,900	2436億1204万	+1.18%
12/11	2,589	2,590	2,539	2,557	-0.08%	94,000	2412億5329万	+0.63%
12/10	2,580	2,586	2,535	2,559	-1.12%	207,300	2414億4199万	+1.11%
12/09	2,555	2,590	2,529	2,588	+1.89%	240,600	2441億7814万	+2.66%
12/08	2,561	2,561	2,523	2,540	+0.32%	287,300	2396億4934万	+1.2%
12/05	2,594	2,600	2,532	2,532	-3.06%	197,800	2388億9453万	+1.28%
12/04	2,581	2,615	2,575	2,612	+0.27%	137,800	2464億4255万	+4.94%
12/03	2,584	2,615	2,569	2,605	0%	227,000	2457億8209万	+5.13%
12/02	2,594	2,612	2,578	2,605	+0.7%	203,500	2457億8209万	+5.51%
12/01	2,585	2,605	2,571	2,587	-0.23%	164,200	2440億8379万	+5.16%
11/28	2,595	2,616	2,579	2,593	-0.38%	215,200	2446億4989万	+5.75%
11/27	2,618	2,636	2,584	2,603	-1.25%	169,500	2455億9339万	+6.59%
11/26	2,617	2,649	2,608	2,636	+2.29%	316,500	2487億695万	+8.43%
11/25	2,570	2,598	2,558	2,577	+0.59%	261,200	2431億4029万	+6.58%
11/21	2,515	2,581	2,494	2,562	+2.48%	274,600	2417億2504万	+6.48%
11/20	2,524	2,524	2,487	2,500	-0.71%	276,000	2358億7533万	+4.43%
11/19	2,538	2,544	2,502	2,518	-0.47%	175,200	2375億7363万	+5.58%
11/18	2,586	2,607	2,514	2,530	-3.18%	314,500	2387億583万	+6.53%
11/17	2,567	2,640	2,540	2,613	+1.95%	452,200	2465億3690万	+10.39%
11/14	10:00 2026年3月期第2四半期(中間期)決算説明資料
11/14	2,578	2,587	2,551	2,563	-0.58%	260,200	2418億1939万	+8.83%
11/13	2,562	2,630	2,547	2,578	+1.18%	528,000	2432億3464万	+9.89%
11/12	2,570	2,580	2,496	2,548	+5.29%	645,900	2404億414万	+8.98%
11/11	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)
11/11	2,403	2,420	2,387	2,420	+0.17%	287,600	2283億2732万	+3.82%
11/10	2,414	2,423	2,375	2,416	+2.2%	266,700	2279億4992万	+3.87%
11/07	2,305	2,369	2,303	2,364	+1.9%	209,000	2230億4371万	+1.94%
11/06	2,320	2,332	2,308	2,320	+0.69%	167,600	2188億9231万	+0.17%
11/05	2,304	2,321	2,276	2,304	-0.26%	240,700	2173億8270万	-0.43%
11/04	2,286	2,328	2,267	2,310	+0.26%	265,200	2179億4880万	-0.17%
10/31	2,312	2,329	2,288	2,304	+0.35%	326,600	2173億8270万	-0.48%
10/30	2,288	2,301	2,278	2,296	+1.1%	285,000	2166億2790万	-0.78%
10/29	2,327	2,360	2,268	2,271	-2.07%	250,100	2142億6915万	-1.86%
10/28	2,362	2,367	2,315	2,319	-3.05%	324,800	2187億9796万	+0.22%
10/27	2,373	2,394	2,367	2,392	+1.1%	185,000	2256億8552万	+3.5%
10/24	2,383	2,394	2,357	2,366	-1.13%	191,700	2232億3241万	+2.56%
10/23	2,372	2,393	2,350	2,393	+1.79%	322,000	2257億7987万	+3.86%
10/22	2,338	2,363	2,338	2,351	+1.16%	177,200	2218億1716万	+2.17%
10/21	2,320	2,332	2,309	2,324	+0.17%	195,300	2192億6971万	+1%
10/20	2,319	2,329	2,313	2,320	+1.98%	177,400	2188億9231万	+0.83%
10/17	2,255	2,277	2,233	2,275	+0.35%	150,900	2146億4655万	-1.13%
10/16	2,266	2,285	2,249	2,267	-0.04%	180,900	2138億9175万	-1.43%
10/15	2,280	2,293	2,253	2,268	+0.71%	198,600	2139億8610万	-1.43%
10/14	2,287	2,314	2,202	2,252	-3.35%	360,800	2124億7650万	-2.13%
10/10	2,342	2,349	2,319	2,330	+0.34%	237,000	2198億3581万	+1.26%
10/09	2,321	2,345	2,314	2,322	-0.73%	289,700	2190億8101万	+1.09%
10/08	15:30 自己株式の取得状況および取得終了に関するお知らせ
10/08	2,390	2,400	2,339	2,339	-1.52%	206,800	2206億8496万	+2.01%
10/07	2,370	2,387	2,353	2,375	-0.13%	238,300	2240億8156万	+3.76%
10/03	15:30 自己株式の取得状況に関するお知らせ

3360 シップヘルスケア HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート