| 2026 |
| 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% |
| 01/21 | 1,912 | 1,921 | 1,892 | 1,911 | -1.19% | 621,500 | 4147億6649万 | -2.8% |
| 01/20 | 1,925 | 1,938 | 1,910 | 1,934 | +0.16% | 567,400 | 4197億5845万 | -1.73% |
| 01/19 | 1,921 | 1,944 | 1,920 | 1,931 | -0.82% | 365,700 | 4191億732万 | -1.93% |
| 01/16 | 1,970 | 1,975 | 1,917 | 1,947 | -1.77% | 710,600 | 4225億7999万 | -1.17% |
| 01/15 | 1,970 | 1,985 | 1,964 | 1,982 | +0.61% | 391,200 | 4301億7644万 | +0.56% |
| 01/14 | 1,959 | 1,979 | 1,956 | 1,970 | +0.87% | 456,000 | 4275億7194万 | +0.05% |
| 01/13 | 1,950 | 1,964 | 1,933 | 1,953 | +0.46% | 582,000 | 4238億8224万 | -0.76% |
| 01/09 | （IR情報）16:00 人事異動に関するお知らせ |
| 01/09 | 1,936 | 1,953 | 1,930 | 1,944 | -0.31% | 439,800 | 4219億2886万 | -1.17% |
| 01/08 | 1,922 | 1,954 | 1,918 | 1,950 | +1.09% | 511,800 | 4232億3111万 | -0.81% |
| 01/07 | 1,933 | 1,936 | 1,918 | 1,929 | -1.13% | 711,000 | 4186億7324万 | -1.83% |
| 01/06 | 1,951 | 1,963 | 1,940 | 1,951 | 0% | 483,100 | 4234億4815万 | -0.71% |
| 01/05 | 1,950 | 1,967 | 1,945 | 1,951 | -0.61% | 424,000 | 4234億4815万 | -0.71% |
| 2025 |
| 12/30 | 1,965 | 1,981 | 1,960 | 1,963 | 0% | 431,500 | 4260億5265万 | -0.1% |
| 12/29 | 1,972 | 1,976 | 1,950 | 1,963 | -0.56% | 453,000 | 4260億5265万 | -0.1% |
| 12/26 | （IR情報）16:00 当社グループの人事異動に関するお知らせ |
| 12/26 | 1,998 | 1,998 | 1,960 | 1,974 | -0.75% | 386,100 | 4284億4011万 | +0.46% |
| 12/25 | 1,999 | 1,999 | 1,970 | 1,989 | +0.4% | 367,600 | 4316億9573万 | +1.43% |
| 12/24 | 1,973 | 1,989 | 1,973 | 1,981 | -0.45% | 377,000 | 4299億5940万 | +1.23% |
| 12/23 | 1,995 | 1,996 | 1,972 | 1,990 | +0.86% | 299,200 | 4319億1278万 | +1.95% |
| 12/22 | （5%ルール）みずほ信託銀行（1.97%）アセットマネジメントOne（3.29%） |
| 12/22 | 2,000 | 2,000 | 1,962 | 1,973 | -0.7% | 270,700 | 4282億2307万 | +1.28% |
| 12/19 | 1,990 | 2,001 | 1,974 | 1,987 | -0.1% | 563,700 | 4312億6165万 | +2.16% |
| 12/18 | 1,957 | 1,998 | 1,957 | 1,989 | +1.64% | 321,400 | 4316億9573万 | +2.58% |
| 12/17 | 1,983 | 1,985 | 1,939 | 1,957 | -0.86% | 379,500 | 4247億5040万 | +1.14% |
| 12/16 | 2,059 | 2,062 | 1,974 | 1,974 | -3.47% | 512,700 | 4284億4011万 | +2.23% |
| 12/15 | （IR情報）16:00 人事異動に関するお知らせ |
| 12/15 | （IR情報）15:00 神戸大学大学院保健学研究科 × 株式会社ハイメディック自立期・要介護期の双方向から認知症予防を科学的に検証 |
| 12/15 | 2,042 | 2,074 | 2,040 | 2,045 | +1.19% | 558,800 | 4438億5006万 | +6.12% |
| 12/12 | 1,988 | 2,021 | 1,978 | 2,021 | +3.69% | 725,200 | 4386億4106万 | +5.21% |
| 12/11 | 1,964 | 1,970 | 1,941 | 1,949 | -0.05% | 232,900 | 4230億1407万 | +1.83% |
| 12/10 | 1,982 | 1,982 | 1,950 | 1,950 | -0.81% | 388,500 | 4232億3111万 | +2.09% |
| 12/09 | 1,983 | 1,984 | 1,947 | 1,966 | -0.35% | 360,900 | 4267億378万 | +3.15% |
| 12/08 | 1,945 | 1,978 | 1,938 | 1,973 | +2.28% | 367,100 | 4282億2307万 | +3.84% |
| 12/05 | 1,940 | 1,954 | 1,917 | 1,929 | -1.03% | 505,800 | 4186億7324万 | +1.96% |
| 12/04 | 1,938 | 1,955 | 1,938 | 1,949 | +0.46% | 377,100 | 4230億1407万 | +3.34% |
| 12/03 | 1,923 | 1,942 | 1,912 | 1,940 | +1.57% | 500,600 | 4210億6070万 | +3.08% |
| 12/02 | 1,911 | 1,923 | 1,902 | 1,910 | -0.26% | 326,200 | 4145億4945万 | +1.65% |
| 12/01 | 1,938 | 1,947 | 1,901 | 1,915 | -1.54% | 434,500 | 4156億3466万 | +1.97% |
| 11/28 | 1,950 | 1,963 | 1,945 | 1,945 | -0.26% | 390,000 | 4221億4590万 | +3.57% |
| 11/27 | 1,930 | 1,958 | 1,930 | 1,950 | +0.21% | 424,900 | 4232億3111万 | +3.94% |
| 11/26 | 1,970 | 1,976 | 1,936 | 1,946 | -0.46% | 448,200 | 4223億6294万 | +3.9% |
| 11/25 | 1,950 | 1,970 | 1,947 | 1,955 | -0.41% | 514,900 | 4243億1632万 | +4.55% |
| 11/21 | 1,900 | 1,963 | 1,900 | 1,963 | +3.92% | 1,160,400 | 4260億5265万 | +5.14% |
| 11/20 | 1,871 | 1,908 | 1,871 | 1,889 | +0.59% | 641,000 | 4099億9157万 | +1.45% |
| 11/19 | 1,870 | 1,890 | 1,867 | 1,878 | +1.08% | 496,300 | 4076億412万 | +0.86% |
| 11/18 | 1,886 | 1,896 | 1,847 | 1,858 | -1.12% | 520,700 | 4032億6328万 | -0.11% |
| 11/17 | 1,888 | 1,900 | 1,868 | 1,879 | -1.47% | 567,000 | 4078億2116万 | +1.08% |
| 11/14 | 1,867 | 1,910 | 1,845 | 1,907 | +3.47% | 789,000 | 4138億9832万 | +2.58% |
| 11/13 | （IR情報）16:00 人事異動に関するお知らせ |
| 11/13 | （IR情報）12:00 株式給付信託(BBT)及び株式給付信託(J-ESOP)への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 11/13 | （IR情報）12:00 2026年3月期第2四半期決算説明資料 |
| 11/13 | （IR情報）12:00 業績予想の修正ならびに剰余金の配当(中間配当)の実施及び配当予想の修正に関するお知らせ |
| 11/13 | （IR情報）12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,893 | 1,920 | 1,800 | 1,843 | -1.71% | 1,372,200 | 4000億766万 | -0.75% |
| 11/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 975,837株（0.44%）-0.08%義務消失 |
| 11/12 | 1,871 | 1,890 | 1,861 | 1,875 | +0.59% | 536,200 | 4069億5299万 | +0.91% |
| 11/11 | 1,900 | 1,912 | 1,862 | 1,864 | -1.27% | 493,000 | 4045億6553万 | +0.32% |
| 11/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,130,136株（0.52%）再IN |
| 11/10 | 1,884 | 1,896 | 1,866 | 1,888 | +0.59% | 461,100 | 4097億7453万 | +1.67% |
| 11/07 | （5%ルール）野村アセットマネジメント（5.09%） |
| 11/07 | 1,850 | 1,877 | 1,841 | 1,877 | +0.75% | 476,000 | 4073億8707万 | +1.19% |
| 11/06 | 1,848 | 1,882 | 1,845 | 1,863 | +0.7% | 605,900 | 4043億4849万 | +0.49% |
| 11/05 | 1,829 | 1,853 | 1,816 | 1,850 | +1.31% | 660,700 | 4015億2695万 | -0.27% |
| 11/04 | 1,816 | 1,835 | 1,795 | 1,826 | +0.5% | 620,000 | 3963億1795万 | -1.62% |
| 10/31 | 1,793 | 1,818 | 1,780 | 1,817 | +1.68% | 704,900 | 3943億6458万 | -2.26% |
| 10/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,033,805株（0.47%）-0.03%義務消失 |
| 10/30 | 1,770 | 1,797 | 1,766 | 1,787 | +0.62% | 3,502,300 | 3878億5333万 | -4.03% |
| 10/30 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,091,305株（0.5%）再IN |
| 10/29 | 1,822 | 1,830 | 1,774 | 1,776 | -4.1% | 946,400 | 3854億6587万 | -4.72% |
| 10/28 | 1,865 | 1,868 | 1,845 | 1,852 | -0.7% | 811,300 | 4019億6103万 | -0.75% |
| 10/27 | 1,875 | 1,891 | 1,862 | 1,865 | -0.96% | 667,500 | 4047億8258万 | 0% |
| 10/24 | 1,908 | 1,915 | 1,877 | 1,883 | -1.67% | 571,800 | 4086億8932万 | +1.02% |
| 10/23 | 1,900 | 1,922 | 1,893 | 1,915 | +1.65% | 612,900 | 4156億3466万 | +2.96% |
| 10/22 | 1,875 | 1,889 | 1,871 | 1,884 | 0% | 464,600 | 4089億637万 | +1.56% |
| 10/21 | （IR情報）10:00 欧州臨床腫瘍学会 2025における国内第2相臨床試験結果の発表に関するお知らせ |
| 10/21 | 1,895 | 1,899 | 1,884 | 1,884 | +0.16% | 396,700 | 4089億637万 | +1.73% |
| 10/20 | 1,880 | 1,895 | 1,878 | 1,881 | +1.13% | 463,600 | 4082億5524万 | +1.73% |
| 10/17 | 1,858 | 1,868 | 1,842 | 1,860 | 0% | 582,900 | 4036億9737万 | +0.7% |
| 10/16 | 1,880 | 1,891 | 1,859 | 1,860 | -0.64% | 483,600 | 4036億9737万 | +0.81% |
| 10/15 | 1,850 | 1,877 | 1,846 | 1,872 | +2.46% | 563,000 | 4063億187万 | +1.46% |
| 10/14 | 1,833 | 1,861 | 1,816 | 1,827 | -0.38% | 639,300 | 3965億3499万 | -0.98% |
| 10/10 | 1,886 | 1,899 | 1,833 | 1,834 | -2.6% | 761,100 | 3980億5429万 | -0.65% |
| 10/09 | 1,841 | 1,886 | 1,838 | 1,883 | +1.45% | 707,700 | 4086億8932万 | +1.89% |
| 10/08 | 1,872 | 1,889 | 1,851 | 1,856 | -0.64% | 628,600 | 4028億2920万 | +0.43% |
| 10/01 | （IR情報）10:00 株式会社CICS（リゾートトラスト株式会社の連結子会社）が協力した再発乳がんを対象としたBNCT（ホウ素中性子捕捉療法）の特定臨床研究終了のお知らせ |
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。
