| 2026 |
| 06/19 | 1,728 | 1,737 | 1,713 | 1,729 | -0.06% | 427,200 | 3752億6492万 | +1.89% |
| 06/18 | 1,718 | 1,730 | 1,707 | 1,730 | +1.23% | 538,100 | 3754億8196万 | +1.94% |
| 06/17 | 1,730 | 1,745 | 1,709 | 1,709 | -0.75% | 490,500 | 3709億2409万 | +0.77% |
| 06/16 | 1,700 | 1,722 | 1,697 | 1,722 | +1% | 537,100 | 3737億4563万 | +1.47% |
| 06/15 | 1,660 | 1,727 | 1,658 | 1,705 | -0.87% | 559,700 | 3700億5592万 | +0.47% |
| 06/12 | 1,688 | 1,724 | 1,675 | 1,720 | +2.44% | 959,300 | 3733億1154万 | +1.3% |
| 06/11 | 1,690 | 1,695 | 1,666 | 1,679 | -0.53% | 509,200 | 3644億1284万 | -1.24% |
| 06/10 | 1,718 | 1,718 | 1,686 | 1,688 | -0.88% | 603,100 | 3663億6621万 | -0.88% |
| 06/09 | 1,649 | 1,713 | 1,644 | 1,703 | +4.1% | 975,900 | 3696億2184万 | -0.18% |
| 06/08 | 1,591 | 1,647 | 1,591 | 1,636 | +0.31% | 597,900 | 3550億8005万 | -4.22% |
| 06/05 | 1,624 | 1,637 | 1,619 | 1,631 | +1.43% | 479,200 | 3539億9484万 | -4.79% |
| 06/04 | （IR情報）15:00 会員制総合メディカル倶楽部 「グランドハイメディック倶楽部」 『ハイメディック横浜ベイコース』サービス開始 |
| 06/04 | （IR情報）15:00 グランドハイメディック倶楽部『ハイメディック横浜ベイコース』 ＡＩによる認知機能セルフチェックアプリ 「ＯＮＳＥＩ Ｐｒｏ」を導入 |
| 06/04 | 1,654 | 1,654 | 1,602 | 1,608 | -3.07% | 635,000 | 3490億288万 | -6.4% |
| 06/03 | 1,637 | 1,663 | 1,617 | 1,659 | +0.73% | 533,400 | 3600億7201万 | -3.77% |
| 06/02 | 1,633 | 1,654 | 1,606 | 1,647 | -0.72% | 643,200 | 3574億6751万 | -4.63% |
| 06/01 | 1,706 | 1,706 | 1,647 | 1,659 | -2.35% | 556,500 | 3600億7201万 | -4.21% |
| 05/29 | 1,682 | 1,736 | 1,682 | 1,699 | +0.77% | 570,500 | 3687億5367万 | -2.13% |
| 05/28 | 1,677 | 1,686 | 1,667 | 1,686 | +0.72% | 608,400 | 3659億3213万 | -3.16% |
| 05/27 | 1,651 | 1,677 | 1,633 | 1,674 | +0.06% | 809,200 | 3633億2763万 | -4.12% |
| 05/26 | 1,682 | 1,688 | 1,660 | 1,673 | -0.24% | 800,900 | 3631億1059万 | -4.56% |
| 05/25 | 1,747 | 1,748 | 1,666 | 1,677 | -3.9% | 901,200 | 3639億7875万 | -4.72% |
| 05/22 | 1,763 | 1,770 | 1,738 | 1,745 | -1.47% | 382,800 | 3787億3758万 | -1.19% |
| 05/21 | 1,759 | 1,788 | 1,746 | 1,771 | +0.97% | 500,800 | 3843億8067万 | +0.11% |
| 05/20 | 1,770 | 1,770 | 1,736 | 1,754 | -1.02% | 546,100 | 3806億9096万 | -1.02% |
| 05/19 | 1,800 | 1,801 | 1,764 | 1,772 | +0.68% | 632,900 | 3845億9771万 | -0.17% |
| 05/18 | 1,705 | 1,774 | 1,700 | 1,760 | +1.85% | 970,100 | 3819億9321万 | -1.07% |
| 05/15 | （IR情報）16:40 定款の一部変更に関するお知らせ |
| 05/15 | （IR情報）16:40 2026年3月期決算説明資料 |
| 05/15 | （IR情報）16:40 2026年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）16:40 人事異動に関するお知らせ |
| 05/15 | （IR情報）16:40 自宅こそが、人生で最も贅沢な場所である。リゾートトラストグループ、保険外看護・生活支援の新事業「プレステージ・ナーシング」を開始 |
| 05/15 | 1,698 | 1,728 | 1,686 | 1,728 | +1.95% | 745,000 | 3750億4788万 | -2.98% |
| 05/14 | 1,725 | 1,725 | 1,685 | 1,695 | -1.97% | 571,500 | 3678億8550万 | -5.04% |
| 05/13 | 1,742 | 1,751 | 1,728 | 1,729 | +0.06% | 593,700 | 3752億6492万 | -3.35% |
| 05/12 | 1,748 | 1,765 | 1,727 | 1,728 | -0.63% | 574,500 | 3750億4788万 | -3.57% |
| 05/11 | 1,736 | 1,753 | 1,727 | 1,739 | -0.86% | 460,500 | 3774億3533万 | -3.12% |
| 05/08 | 1,777 | 1,780 | 1,748 | 1,754 | -0.85% | 541,800 | 3806億9096万 | -2.28% |
| 05/07 | 1,753 | 1,782 | 1,747 | 1,769 | +0.86% | 520,600 | 3839億4658万 | -1.5% |
| 05/01 | 1,753 | 1,756 | 1,741 | 1,754 | +0.4% | 380,600 | 3806億9096万 | -2.61% |
| 04/30 | （IR情報）16:00 株式会社CICS（リゾートトラスト株式会社の連結子会社）、加速器を用いたBNCT治療システムの医療機器製造販売承認申請のお知らせ |
| 04/30 | （IR情報）16:00 人事異動に関するお知らせ |
| 04/30 | 1,728 | 1,750 | 1,722 | 1,747 | -0.85% | 529,200 | 3791億7167万 | -3.27% |
| 04/28 | 1,759 | 1,767 | 1,747 | 1,762 | -0.23% | 468,400 | 3824億2729万 | -2.76% |
| 04/27 | 1,733 | 1,780 | 1,724 | 1,766 | +1.09% | 595,500 | 3832億9546万 | -2.75% |
| 04/24 | 1,763 | 1,770 | 1,732 | 1,747 | +0.17% | 421,800 | 3791億7167万 | -3.91% |
| 04/23 | 1,756 | 1,760 | 1,732 | 1,744 | -1.75% | 498,600 | 3785億2054万 | -4.28% |
| 04/22 | 1,760 | 1,800 | 1,760 | 1,775 | +1.37% | 486,500 | 3852億4883万 | -2.9% |
| 04/21 | 1,809 | 1,825 | 1,746 | 1,751 | -3.74% | 952,200 | 3800億3983万 | -4.47% |
| 04/20 | 1,830 | 1,836 | 1,811 | 1,819 | +0.44% | 301,100 | 3947億9866万 | -1.03% |
| 04/17 | 1,832 | 1,847 | 1,811 | 1,811 | -2.11% | 369,800 | 3930億6233万 | -1.58% |
| 04/16 | 1,876 | 1,880 | 1,844 | 1,850 | +0.22% | 401,600 | 4015億2695万 | +0.43% |
| 04/15 | 1,840 | 1,856 | 1,835 | 1,846 | +0.6% | 402,100 | 4006億5878万 | +0.05% |
| 04/14 | 1,837 | 1,842 | 1,822 | 1,835 | +0.71% | 431,600 | 3982億7133万 | -0.7% |
| 04/13 | 1,833 | 1,846 | 1,814 | 1,822 | -0.71% | 427,200 | 3954億4979万 | -1.57% |
| 04/10 | 1,840 | 1,860 | 1,823 | 1,835 | -0.38% | 409,100 | 3982億7133万 | -1.08% |
| 04/09 | 1,865 | 1,880 | 1,839 | 1,842 | -1.34% | 395,900 | 3997億9062万 | -0.86% |
| 04/08 | 1,840 | 1,867 | 1,828 | 1,867 | +2.64% | 712,600 | 4052億1666万 | +0.38% |
| 04/07 | 1,825 | 1,839 | 1,791 | 1,819 | +0.06% | 456,400 | 3947億9866万 | -2.26% |
| 04/06 | 1,800 | 1,818 | 1,794 | 1,818 | +0.83% | 453,700 | 3945億8162万 | -2.57% |
| 04/03 | 1,800 | 1,815 | 1,797 | 1,803 | -0.22% | 288,600 | 3913億2600万 | -3.58% |
| 04/02 | 1,805 | 1,836 | 1,798 | 1,807 | +0.28% | 530,900 | 3921億9416万 | -3.63% |
| 04/01 | （IR情報）10:00 子会社（ＲＴファーム株式会社）の設立に関するお知らせ |
| 04/01 | 1,776 | 1,802 | 1,754 | 1,802 | +3.8% | 641,700 | 3911億895万 | -4.05% |
| 03/31 | （IR情報）16:00 当社グループの人事異動に関するお知らせ |
| 03/31 | 1,779 | 1,793 | 1,736 | 1,736 | -2.03% | 735,600 | 3767億8421万 | -7.76% |
| 03/30 | 1,798 | 1,815 | 1,766 | 1,772 | -6.49% | 1,835,900 | 3845億9771万 | -6.09% |
| 03/27 | 1,916 | 1,923 | 1,895 | 1,895 | +0.42% | 2,151,800 | 4112億9382万 | +0.16% |
| 03/26 | 1,889 | 1,892 | 1,873 | 1,887 | +0.32% | 1,046,000 | 4095億5749万 | -0.16% |
| 03/25 | 1,892 | 1,901 | 1,881 | 1,881 | +0.64% | 1,076,100 | 4082億5524万 | -0.32% |
| 03/24 | 1,860 | 1,875 | 1,849 | 1,869 | +2.92% | 881,000 | 4056億5074万 | -0.9% |
| 03/23 | 1,822 | 1,835 | 1,810 | 1,816 | -1.57% | 879,800 | 3941億4754万 | -3.56% |
| 03/19 | 1,878 | 1,886 | 1,845 | 1,845 | -2.84% | 759,800 | 4004億4174万 | -2.02% |
| 03/18 | 1,892 | 1,899 | 1,880 | 1,899 | +0.42% | 439,800 | 4121億6199万 | +0.85% |
| 03/17 | 1,878 | 1,893 | 1,873 | 1,891 | +1.01% | 418,900 | 4104億2566万 | +0.59% |
| 03/16 | 1,872 | 1,887 | 1,863 | 1,872 | +0.11% | 542,800 | 4063億187万 | -0.21% |
| 03/13 | （IR情報）16:00 代表取締役の異動(委嘱事項の変更)に関するお知らせ |
| 03/13 | （IR情報）16:00 人事異動に関するお知らせ |
| 03/13 | 1,869 | 1,892 | 1,857 | 1,870 | -0.16% | 555,200 | 4058億6778万 | -0.16% |
| 03/12 | 1,910 | 1,925 | 1,861 | 1,873 | -3% | 764,800 | 4065億1891万 | +0.27% |
| 03/11 | 1,929 | 1,945 | 1,923 | 1,931 | +1.15% | 698,900 | 4191億732万 | +3.59% |
| 03/10 | 1,938 | 1,938 | 1,899 | 1,909 | +0.32% | 653,700 | 4143億3241万 | +2.74% |
| 03/09 | 1,881 | 1,916 | 1,874 | 1,903 | -0.94% | 896,300 | 4130億3016万 | +2.64% |
| 03/06 | 1,905 | 1,929 | 1,886 | 1,921 | -0.26% | 588,400 | 4169億3690万 | +3.84% |
| 03/05 | 1,928 | 1,944 | 1,913 | 1,926 | +1.64% | 715,000 | 4180億2211万 | +4.33% |
| 03/04 | 1,878 | 1,907 | 1,861 | 1,895 | +0.48% | 877,800 | 4112億9382万 | +2.77% |
| 03/03 | 1,908 | 1,911 | 1,877 | 1,886 | -2.53% | 712,600 | 4093億4045万 | +2.28% |
| 03/02 | 1,911 | 1,949 | 1,907 | 1,935 | 0% | 587,500 | 4199億7549万 | +4.82% |
| 02/27 | 1,920 | 1,935 | 1,905 | 1,935 | +1.36% | 667,900 | 4199億7549万 | +4.82% |
| 02/26 | 1,916 | 1,925 | 1,902 | 1,909 | +0.42% | 510,000 | 4143億3241万 | +3.47% |
| 02/25 | 1,900 | 1,916 | 1,878 | 1,901 | +0.8% | 764,000 | 4125億9607万 | +2.98% |
| 02/24 | 1,880 | 1,894 | 1,855 | 1,886 | +0.32% | 604,800 | 4093億4045万 | +2.11% |
| 02/20 | 1,886 | 1,891 | 1,874 | 1,880 | -0.32% | 578,100 | 4080億3820万 | +1.68% |
| 02/19 | （IR情報）16:45 Resorttrust Signs Strategic MOU with Vietnam Hoa Lam Group for Japan-Vietnam Healthcare Business |
| 02/19 | （IR情報）16:40 リゾートトラスト、ベトナム・Hoa Lamグループと日越ヘルスケア事業に関する戦略的MOUを締結 |
| 02/19 | 1,843 | 1,886 | 1,823 | 1,886 | +2.39% | 778,100 | 4093億4045万 | +1.73% |
| 02/18 | 1,851 | 1,851 | 1,826 | 1,842 | +0.93% | 626,400 | 3997億9062万 | -0.81% |
| 02/17 | 1,834 | 1,843 | 1,820 | 1,825 | -1.62% | 438,000 | 3961億91万 | -1.93% |
| 02/16 | 1,790 | 1,862 | 1,787 | 1,855 | +3.63% | 1,085,800 | 4026億1216万 | -0.59% |
| 02/13 | （IR情報）16:00 組織変更、人事異動に関するお知らせ |
| 02/13 | （IR情報）12:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,813 | 1,845 | 1,736 | 1,790 | -1.27% | 1,289,500 | 3885億446万 | -4.28% |
| 02/12 | 1,830 | 1,833 | 1,813 | 1,813 | -1.25% | 813,600 | 3934億9641万 | -3.31% |
| 02/10 | 1,821 | 1,866 | 1,820 | 1,836 | +0.82% | 694,900 | 3984億8837万 | -2.39% |
| 02/09 | 1,810 | 1,821 | 1,793 | 1,821 | +1.68% | 600,800 | 3952億3274万 | -3.45% |
| 02/06 | 1,790 | 1,796 | 1,775 | 1,791 | -0.17% | 791,100 | 3887億2150万 | -5.29% |
| 02/05 | 1,801 | 1,819 | 1,776 | 1,794 | +1.53% | 882,900 | 3893億7262万 | -5.48% |
| 02/04 | 1,764 | 1,789 | 1,752 | 1,767 | +0.17% | 2,067,600 | 3835億1250万 | -7.24% |
| 02/03 | 1,780 | 1,795 | 1,763 | 1,764 | -1.12% | 1,781,700 | 3828億6137万 | -7.84% |
| 02/02 | 1,827 | 1,827 | 1,782 | 1,784 | -0.89% | 993,000 | 3872億221万 | -7.23% |
| 01/30 | 1,826 | 1,826 | 1,792 | 1,800 | -0.39% | 709,800 | 3906億7487万 | -6.78% |
| 01/29 | 1,802 | 1,822 | 1,789 | 1,807 | -1.26% | 969,200 | 3921億9416万 | -6.76% |
| 01/28 | 1,856 | 1,859 | 1,823 | 1,830 | -2.61% | 550,700 | 3971億8612万 | -5.91% |
| 01/27 | 1,888 | 1,897 | 1,872 | 1,879 | -0.9% | 451,200 | 4078億2116万 | -3.74% |
| 01/26 | 1,898 | 1,905 | 1,893 | 1,896 | -1.25% | 446,400 | 4115億1086万 | -3.02% |
| 01/23 | 1,930 | 1,937 | 1,904 | 1,920 | -0.72% | 507,000 | 4167億1986万 | -1.94% |
| 01/22 | 1,927 | 1,946 | 1,916 | 1,934 | +1.2% | 440,200 | 4197億5845万 | -1.48% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
