| 2026 |
| 03/06 | 1,128 | 1,155 | 1,117 | 1,150 | -0.26% | 27,600 | 60億2048万 | +4.64% |
| 03/05 | 1,129 | 1,180 | 1,120 | 1,153 | +4.91% | 62,600 | 60億3618万 | +5.2% |
| 03/04 | 1,080 | 1,099 | 1,056 | 1,099 | -0.72% | 21,800 | 57億5348万 | +0.46% |
| 03/03 | 1,090 | 1,121 | 1,082 | 1,107 | +0.64% | 45,400 | 57億9536万 | +1.1% |
| 03/02 | 1,118 | 1,133 | 1,098 | 1,100 | -3% | 23,200 | 57億5872万 | +0.27% |
| 02/27 | 1,104 | 1,139 | 1,102 | 1,134 | +1.8% | 24,000 | 59億3671万 | +3.18% |
| 02/26 | 1,108 | 1,133 | 1,101 | 1,114 | +1.74% | 20,800 | 58億3201万 | +1.27% |
| 02/25 | 1,070 | 1,105 | 1,060 | 1,095 | +4.39% | 28,500 | 57億3254万 | -0.64% |
| 02/24 | 1,071 | 1,076 | 1,043 | 1,049 | -2.51% | 27,300 | 54億9172万 | -4.98% |
| 02/20 | 1,075 | 1,086 | 1,061 | 1,076 | -0.09% | 30,900 | 56億3307万 | -2.98% |
| 02/19 | 1,103 | 1,113 | 1,060 | 1,077 | -2.71% | 73,000 | 56億3831万 | -3.15% |
| 02/18 | 1,104 | 1,138 | 1,058 | 1,107 | +10.81% | 191,800 | 57億9536万 | -0.81% |
| 02/17 | 1,000 | 1,019 | 975 | 999 | +0.1% | 42,000 | 52億2996万 | -10.64% |
| 02/16 | 1,049 | 1,049 | 985 | 998 | -9.19% | 90,300 | 52億2472万 | -11.37% |
| 02/13 | 16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結) |
| 02/13 | 16:00 2026年3月期第3四半期決算説明動画の書き起こし記事公開に関するお知らせ |
| 02/13 | 16:00 執行役員の異動に関するお知らせ |
| 02/13 | 1,150 | 1,150 | 1,097 | 1,099 | -5.75% | 40,600 | 57億5348万 | -3.09% |
| 02/12 | 1,150 | 1,169 | 1,138 | 1,166 | +2.46% | 61,700 | 61億424万 | +2.46% |
| 02/10 | 1,125 | 1,149 | 1,125 | 1,138 | +0.89% | 62,600 | 59億5765万 | +0.35% |
| 02/09 | 1,150 | 1,152 | 1,103 | 1,128 | +2.45% | 70,400 | 59億530万 | -0.35% |
| 02/06 | 1,099 | 1,112 | 1,074 | 1,101 | -2.48% | 42,100 | 57億6395万 | -2.48% |
| 02/05 | 1,091 | 1,136 | 1,087 | 1,129 | +2.64% | 29,200 | 59億1054万 | 0% |
| 02/04 | 1,102 | 1,114 | 1,090 | 1,100 | -1.7% | 31,500 | 57億5872万 | -2.48% |
| 02/03 | 1,109 | 1,120 | 1,091 | 1,119 | +0.9% | 23,100 | 58億5818万 | -0.8% |
| 02/02 | 1,086 | 1,115 | 1,066 | 1,109 | +5.02% | 61,600 | 58億583万 | -1.68% |
| 01/30 | 1,070 | 1,097 | 1,040 | 1,056 | -2.04% | 44,300 | 55億2837万 | -6.47% |
| 01/29 | 1,073 | 1,080 | 1,048 | 1,078 | +0.19% | 30,800 | 56億4354万 | -4.69% |
| 01/28 | 12:00 地域医療連携の「今」と「これから」を紐解く （新刊『メディカライアンス』を刊行） |
| 01/28 | 1,075 | 1,091 | 1,059 | 1,076 | -2% | 56,100 | 56億3307万 | -5.2% |
| 01/27 | 1,130 | 1,138 | 1,096 | 1,098 | -2.83% | 30,500 | 57億4824万 | - |
| 01/26 | 1,140 | 1,140 | 1,103 | 1,130 | -1.82% | 29,300 | 59億1577万 | - |
| 01/23 | 1,157 | 1,157 | 1,139 | 1,151 | -0.52% | 24,200 | 60億2571万 | - |
| 01/22 | 1,152 | 1,169 | 1,150 | 1,157 | +0.17% | 12,600 | 60億5712万 | - |
| 01/21 | 1,123 | 1,155 | 1,121 | 1,155 | +0.26% | 44,600 | 56億7105万 | - |
| 01/20 | 1,158 | 1,199 | 1,137 | 1,152 | -1.03% | 59,200 | 56億5632万 | - |
| 01/19 | 1,167 | 1,167 | 1,146 | 1,164 | 0% | 26,800 | 57億1524万 | - |
| 01/16 | 1,143 | 1,166 | 1,143 | 1,164 | +1.31% | 28,100 | 57億1524万 | - |
| 01/15 | 16:30 第三者割当増資の結果に関するお知らせ |
| 01/15 | 16:30 主要株主の異動に関するお知らせ |
| 01/15 | 1,168 | 1,175 | 1,142 | 1,149 | -1.79% | 50,700 | 56億4159万 | - |
| 01/14 | 1,153 | 1,180 | 1,126 | 1,170 | +0.52% | 95,900 | 57億4470万 | - |
| 01/13 | 1,235 | 1,235 | 1,160 | 1,164 | -3.4% | 81,400 | 57億1524万 | - |
| 01/09 | 1,200 | 1,246 | 1,191 | 1,205 | +0.42% | 181,100 | 59億1655万 | - |
| 01/08 | 1,192 | 1,230 | 1,151 | 1,200 | +0.59% | 155,400 | 58億9200万 | - |
| 01/07 | 1,090 | 1,194 | 1,090 | 1,193 | +11.5% | 319,600 | 58億5763万 | - |
| 01/06 | 1,066 | 1,073 | 1,060 | 1,070 | 0% | 35,100 | 52億5370万 | - |
| 01/05 | 1,072 | 1,085 | 1,064 | 1,070 | 0% | 44,600 | 52億5370万 | - |
| 2025 |
| 12/30 | 1,084 | 1,100 | 1,060 | 1,070 | -3.08% | 63,700 | 52億5370万 | - |
| 12/29 | 1,086 | 1,104 | 1,074 | 1,104 | +1.66% | 62,000 | 54億2064万 | - |
| 12/26 | 1,100 | 1,144 | 1,086 | 1,086 | -1.63% | 173,400 | 53億3226万 | - |
| 12/25 | 1,103 | 1,139 | 1,096 | 1,104 | -2.56% | 104,400 | 54億2064万 | - |
| 12/24 | 1,113 | 1,140 | 1,076 | 1,133 | +0.62% | 169,700 | 55億6303万 | - |
| 12/23 | 1,100 | 1,132 | 1,100 | 1,126 | +0.81% | 96,600 | 55億2866万 | - |
| 12/22 | 1,137 | 1,165 | 1,072 | 1,117 | -4.28% | 414,400 | 54億8447万 | - |
| 12/19 | 1,090 | 1,249 | 1,064 | 1,167 | 0% | 3,019,400 | 57億2997万 | - |
| 12/19 | 8:00 東京証券取引所スタンダードへの上場に伴う当社決算情報等のお知らせ |
| 12/19 | 8:00 親会社以外の支配株主及び主要株主の異動に関するお知らせ |
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。
