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
06/03	2,013	2,031	1,990	2,026	+0.65%	244,600	1911億5337万	-6.59%
06/02	1,953	2,020	1,938	2,013	+1.51%	261,200	1899億2681万	-7.75%
06/01	2,052	2,055	1,951	1,983	-5.12%	349,500	1870億9631万	-9.74%
05/29	2,106	2,140	2,090	2,090	0%	337,000	1971億9178万	-5.6%
05/28	2,094	2,125	2,072	2,090	-0.62%	264,100	1971億9178万	-6.07%
05/27	2,096	2,113	2,078	2,103	+0.43%	218,900	1984億1833万	-5.99%
05/26	2,118	2,120	2,078	2,094	-1.41%	290,700	1975億6918万	-6.97%
05/25	2,137	2,138	2,078	2,124	-0.79%	271,800	2003億9968万	-6.27%
05/22	2,153	2,155	2,124	2,141	-0.51%	177,200	2020億363万	-6.14%
05/21	2,149	2,181	2,137	2,152	+0.7%	161,700	2030億4148万	-6.19%
05/20	2,197	2,198	2,105	2,137	-2.06%	278,900	2016億2623万	-7.33%
05/19	2,135	2,182	2,129	2,182	+3.81%	335,700	2058億7199万	-5.99%
05/18	2,133	2,140	2,082	2,102	-1.96%	306,000	1983億2398万	-9.98%
05/15	10:00 2026年3月期決算説明会資料
05/15	2,085	2,144	2,059	2,144	+3.13%	288,800	2022億8668万	-8.8%
05/14	2,060	2,092	2,056	2,079	+1.81%	272,900	1961億5392万	-12.06%
05/13	2,093	2,105	2,037	2,042	-9.61%	495,700	1926億6297万	-14.2%
05/12	15:30 剰余金の配当に関するお知らせ
05/12	15:30 2026年3月期決算補足資料
05/12	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	2,250	2,265	2,231	2,259	+0.49%	210,200	2131億3695万	-5.8%
05/11	2,238	2,281	2,238	2,248	-0.79%	200,200	2120億9910万	-6.64%
05/08	2,270	2,283	2,230	2,266	-0.22%	282,800	2137億9740万	-6.13%
05/07	2,285	2,319	2,271	2,271	-1.69%	302,800	2142億6915万	-6.04%
05/01	2,312	2,318	2,285	2,310	-0.52%	138,900	2179億4880万	-4.66%
04/30	2,318	2,330	2,305	2,322	-1.36%	255,200	2190億8101万	-4.37%
04/28	2,368	2,370	2,341	2,354	+0.09%	215,200	2221億21万	-3.17%
04/27	2,344	2,360	2,335	2,352	+0.04%	187,700	2219億1151万	-3.29%
04/24	2,351	2,359	2,343	2,351	-0.04%	137,700	2218億1716万	-3.25%
04/23	2,348	2,360	2,336	2,352	-1.38%	198,400	2219億1151万	-3.29%
04/22	2,400	2,411	2,373	2,385	-0.63%	172,300	2250億2506万	-2.09%
04/21	2,390	2,440	2,389	2,400	+1.05%	241,000	2264億4032万	-1.6%
04/20	2,416	2,420	2,372	2,375	-0.5%	115,000	2240億8156万	-2.74%
04/17	2,448	2,448	2,378	2,387	-2.77%	247,900	2252億1376万	-2.33%
04/16	2,499	2,499	2,453	2,455	-0.61%	191,800	2316億2957万	+0.37%
04/15	2,486	2,496	2,459	2,470	-0.76%	244,400	2330億4483万	+0.9%
04/14	2,470	2,502	2,468	2,489	+1.26%	197,100	2348億3748万	+1.63%
04/13	2,449	2,474	2,445	2,458	-0.28%	152,200	2319億1262万	+0.37%
04/10	2,482	2,514	2,459	2,465	-1.68%	161,300	2325億7308万	+0.53%
04/09	2,541	2,544	2,507	2,507	-1.34%	157,100	2365億3578万	+2.12%
04/08	2,577	2,577	2,539	2,541	+2.17%	257,200	2397億4369万	+3.46%
04/07	2,499	2,519	2,474	2,487	+0.44%	167,700	2346億4878万	+1.14%
04/06	2,495	2,506	2,476	2,476	-0.44%	77,000	2336億1093万	+0.24%
04/03	2,486	2,506	2,483	2,487	+0.65%	104,400	2346億4878万	+0.28%
04/02	2,527	2,554	2,469	2,471	-1.51%	122,600	2331億3918万	-0.72%
04/01	2,449	2,514	2,433	2,509	+4.59%	196,500	2367億2448万	+0.48%
03/31	2,366	2,422	2,364	2,399	+1.78%	358,200	2263億4597万	-4.19%
03/30	2,273	2,362	2,273	2,357	-2.64%	338,000	2223億8326万	-6.25%
03/27	2,426	2,456	2,404	2,421	0%	232,100	2284億2167万	-4.27%
03/26	2,417	2,422	2,398	2,421	+0.46%	178,700	2284億2167万	-4.69%
03/25	2,433	2,436	2,398	2,410	+1.47%	214,200	2273億8382万	-5.56%
03/24	2,346	2,385	2,341	2,375	+3.04%	329,500	2240億8156万	-7.37%
03/23	2,340	2,358	2,302	2,305	-3.39%	232,100	2174億7705万	-10.62%
03/19	2,421	2,454	2,386	2,386	-3.44%	388,300	2251億1941万	-8.23%
03/18	2,455	2,477	2,448	2,471	+0.41%	232,300	2331億3918万	-5.54%
03/17	2,459	2,490	2,459	2,461	+0.12%	147,900	2321億9567万	-6.39%
03/16	2,426	2,481	2,424	2,458	+1.11%	198,600	2319億1262万	-6.75%
03/13	2,410	2,461	2,410	2,431	-0.45%	287,400	2293億6517万	-8.02%
03/12	2,472	2,472	2,424	2,442	-2.24%	287,600	2304億302万	-7.85%
03/11	2,548	2,550	2,498	2,498	0%	181,800	2356億8663万	-5.95%
03/10	2,532	2,538	2,498	2,498	+0.64%	163,800	2356億8663万	-5.98%
03/09	2,401	2,492	2,401	2,482	-2.55%	188,700	2341億7703万	-6.66%
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%

シップヘルスケア HD（3360）のIR情報・決算資料

2026/01/05～2026/06/03

IR情報＆株価推移

開示資料

決算

株式

チャート