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
06/30	2,147	2,165	2,111	2,164	+2.51%	5,700	91億7817万	+4.04%
06/29	2,045	2,135	2,045	2,111	+3.84%	8,400	89億5338万	+1.34%
06/26	2,066	2,094	2,027	2,033	-2.26%	12,200	86億2256万	-2.63%
06/25	2,080	2,091	2,057	2,080	+1.41%	5,500	88億2190万	-0.91%
06/24	2,077	2,095	2,051	2,051	-0.05%	3,100	86億9890万	-2.66%
06/23	2,046	2,082	2,027	2,052	+0.2%	4,500	87億314万	-2.79%
06/22	2,051	2,098	2,043	2,048	-1.92%	6,400	86億8618万	-3.4%
06/19	2,061	2,089	2,060	2,088	+1.02%	9,100	88億5583万	-1.97%
06/18	2,117	2,139	2,060	2,067	-2.04%	13,600	87億6676万	-3.28%
06/17	2,051	2,140	2,051	2,110	+6.19%	28,900	89億4914万	-1.72%
06/16	2,000	2,020	1,980	1,987	-0.2%	13,400	84億2746万	-7.92%
06/15	2,014	2,049	1,991	1,991	+0.86%	15,800	84億4442万	-8.42%
06/12	1,973	1,983	1,936	1,974	+0.05%	18,500	83億7232万	-9.95%
06/11	2,005	2,029	1,958	1,973	-1.74%	21,000	83億6808万	-10.85%
06/10	2,012	2,031	1,976	2,008	+1.11%	21,700	85億1653万	-10.04%
06/09	2,030	2,052	1,986	1,986	-2.17%	27,900	84億2322万	-11.73%
06/08	2,062	2,082	2,012	2,030	-3.52%	17,300	86億983万	-10.61%
06/05	2,024	2,140	2,005	2,104	+3.95%	25,100	89億2369万	-8.16%
06/04	2,071	2,100	2,003	2,024	-3.07%	40,800	85億8439万	-12.38%
06/03	11:00 新規開苑（埼玉県上尾市）に関するお知らせ～埼玉県上尾市におけるドミナント戦略の展開～
06/03	2,103	2,115	2,079	2,088	-1.28%	17,900	88億5583万	-10.39%
06/02	2,160	2,160	2,067	2,115	-2.49%	43,000	89億7034万	-10.04%
06/01	2,280	2,280	2,153	2,169	-4.24%	31,600	91億9937万	-8.56%
05/29	2,274	2,360	2,263	2,265	-0.4%	38,100	96億654万	-5.19%
05/28	2,239	2,331	2,239	2,274	+2.85%	33,300	96億4471万	-5.45%
05/27	2,230	2,264	2,211	2,211	-0.94%	9,500	93億7751万	-8.52%
05/26	2,246	2,265	2,221	2,232	-0.8%	10,200	94億6658万	-8.11%
05/25	2,300	2,301	2,210	2,250	-2.17%	17,800	95億4292万	-7.82%
05/22	2,304	2,335	2,256	2,300	+0.48%	15,000	97億5499万	-5.97%
05/21	2,400	2,437	2,211	2,289	+6.47%	85,200	97億833万	-6.61%
05/20	17:00 株主優待制度の導入に関するお知らせ
05/20	10:00 新規開苑（群馬県太田市）に関するお知らせ～群馬県太田市におけるドミナント戦略の展開～
05/20	2,256	2,256	2,134	2,150	-4.83%	46,200	91億1879万	-12.49%
05/19	2,292	2,331	2,250	2,259	-1.91%	19,200	95億8109万	-8.51%
05/18	2,277	2,315	2,251	2,303	+1.28%	21,000	97億6771万	-7.1%
05/15	2,305	2,385	2,237	2,274	-1.34%	26,700	96億4471万	-8.49%
05/14	2,399	2,399	2,305	2,305	-3.27%	29,700	97億7619万	-7.5%
05/13	2,390	2,400	2,380	2,383	-0.29%	10,200	101億701万	-4.53%
05/12	2,474	2,498	2,386	2,390	-2.53%	13,800	101億3670万	-4.25%
05/11	2,466	2,498	2,447	2,452	-1.76%	9,100	103億9966万	-1.8%
05/08	2,434	2,499	2,432	2,496	+2.55%	8,800	105億8628万	+0.12%
05/07	2,455	2,474	2,432	2,434	-1.34%	10,300	103億2332万	-2.09%
05/01	2,512	2,512	2,460	2,467	-1.79%	10,300	104億6328万	-0.72%
04/30	2,529	2,529	2,484	2,512	-0.67%	8,800	106億5414万	+1.21%
04/28	2,552	2,560	2,513	2,529	-1.56%	14,100	107億2624万	+2.02%
04/27	2,529	2,580	2,523	2,569	+1.7%	13,800	108億9589万	+3.84%
04/24	2,600	2,620	2,513	2,526	-3.55%	33,200	107億1352万	+2.56%
04/23	2,633	2,663	2,600	2,619	-0.53%	16,500	111億796万	+6.55%
04/22	10:00 新規開苑（神奈川県寒川町）に関するお知らせ～神奈川県寒川町におけるドミナント戦略の展開～
04/22	2,601	2,672	2,601	2,633	+0.84%	18,400	111億6734万	+7.29%
04/21	2,663	2,668	2,564	2,611	-1.92%	28,000	110億7403万	+6.7%
04/20	2,598	2,662	2,590	2,662	+3.62%	33,600	112億9034万	+9.01%
04/17	2,509	2,599	2,509	2,569	+1.98%	35,700	108億9589万	+5.5%
04/16	2,507	2,570	2,467	2,519	-0.2%	50,200	106億8383万	+3.53%
04/15	2,390	2,570	2,390	2,524	+5.78%	66,600	107億504万	+3.66%
04/14	15:30 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
04/14	15:30 2026年8月期第2四半期決算説明資料
04/14	2,418	2,420	2,359	2,386	-1.4%	60,900	101億1974万	-2.21%
04/13	2,411	2,420	2,390	2,420	-0.41%	15,000	102億6394万	-1.1%
04/10	2,457	2,457	2,405	2,430	-0.9%	15,500	103億635万	-1.1%
04/09	2,503	2,503	2,428	2,452	-2.5%	15,300	103億9966万	-0.49%
04/08	2,490	2,534	2,470	2,515	+3.07%	29,000	106億6686万	+1.9%
04/07	2,447	2,476	2,424	2,440	-0.29%	7,100	103億4877万	-1.25%
04/06	2,424	2,458	2,424	2,447	+0.95%	8,800	103億7846万	-1.45%
04/03	2,370	2,450	2,370	2,424	+2.58%	15,000	102億8091万	-2.92%
04/02	2,457	2,500	2,363	2,363	-2.19%	48,000	100億2219万	-5.86%
04/01	2,419	2,419	2,352	2,416	+2.24%	11,400	102億4698万	-4.32%
03/31	2,380	2,410	2,325	2,363	+1.42%	41,300	100億2219万	-6.86%
03/30	2,327	2,349	2,295	2,330	-3.24%	38,200	98億8222万	-8.81%
03/27	17:00 2026年8月期第2四半期決算説明会開催のご案内
03/27	2,397	2,430	2,387	2,408	+0.63%	21,100	102億1305万	-6.49%
03/26	2,449	2,449	2,387	2,393	-1.72%	15,700	101億4943万	-7.64%
03/25	2,438	2,440	2,350	2,435	+1.84%	22,200	103億2756万	-6.7%
03/24	2,320	2,391	2,320	2,391	+3.55%	21,700	101億4094万	-8.84%
03/23	2,385	2,391	2,273	2,309	-3.83%	58,800	97億8623万	-12.34%
03/19	2,500	2,517	2,393	2,401	-4.27%	47,500	101億7615万	-9.53%
03/18	2,458	2,508	2,458	2,508	+2.2%	12,700	106億2965万	-5.93%
03/17	2,513	2,530	2,454	2,454	-1.33%	20,900	104億78万	-8.16%
03/16	17:00 取締役の管掌範囲変更のお知らせ
03/16	2,492	2,535	2,479	2,487	-0.32%	23,400	105億4065万	-7.17%
03/13	2,487	2,510	2,462	2,495	-0.6%	16,500	105億7455万	-7.18%
03/12	2,540	2,544	2,496	2,510	-2.94%	24,800	106億3813万	-6.86%
03/11	2,639	2,662	2,548	2,586	-2.01%	53,100	109億6024万	-4.22%
03/10	2,605	2,641	2,562	2,639	+3.29%	19,500	111億8487万	-2.37%
03/09	2,583	2,592	2,492	2,555	-4.38%	57,000	108億2885万	-5.51%
03/06	2,663	2,736	2,640	2,672	+2.1%	40,300	113億2473万	-1.33%
03/05	2,627	2,674	2,609	2,617	+3.03%	25,300	110億9163万	-3.32%
03/04	2,568	2,596	2,491	2,540	-2.31%	52,300	107億6528万	-6.34%
03/03	2,721	2,760	2,599	2,600	-4.76%	54,200	110億1958万	-4.59%
03/02	2,740	2,773	2,700	2,730	-2.6%	22,100	115億7055万	-0.4%
02/27	2,753	2,809	2,753	2,803	+2.26%	14,200	118億7995万	+1.89%
02/26	2,765	2,771	2,736	2,741	-0.11%	19,600	116億1718万	-0.62%
02/25	2,702	2,844	2,702	2,744	+1.55%	31,900	116億2989万	-0.9%
02/24	2,797	2,797	2,701	2,702	-4.42%	52,100	114億5188万	-2.84%
02/20	2,850	2,873	2,815	2,827	-0.11%	50,800	119億7771万	+1.11%
02/19	2,846	2,846	2,800	2,830	+0.43%	19,200	119億9042万	+0.71%
02/18	2,889	2,890	2,800	2,818	-1.5%	24,400	119億3958万	-0.07%
02/17	2,797	2,891	2,772	2,861	+3.96%	55,400	121億2177万	+0.35%
02/16	2,721	2,799	2,700	2,752	+3.03%	41,500	116億5994万	-4.44%
02/13	2,785	2,795	2,670	2,671	-4.64%	31,500	113億1675万	-8.43%
02/12	2,796	2,845	2,781	2,801	+3.24%	55,200	118億6755万	-5.21%
02/10	2,652	2,733	2,622	2,713	+2.3%	25,600	114億9470万	-8.96%
02/09	2,651	2,678	2,621	2,652	+0.65%	22,000	112億3625万	-11.81%
02/06	2,697	2,697	2,581	2,635	-3.02%	75,000	111億6423万	-13.01%
02/05	2,697	2,790	2,663	2,717	+2.14%	54,500	115億1165万	-10.98%
02/04	2,650	2,680	2,627	2,660	+1.03%	32,000	112億7015万	-13.55%
02/03	2,655	2,655	2,625	2,633	-0.68%	24,300	111億5575万	-15.01%
02/02	2,692	2,735	2,650	2,651	-0.75%	40,400	112億3202万	-15%

エータイ（369A）のIR情報・決算資料

2026/02/02～2026/06/30

IR情報＆株価推移

開示資料

決算

株式

チャート