| 2026 |
| 09/15 | 556 | 564 | 549 | 554 | -0.36% | 23,200 | 92億948万 | +0.18% |
| 09/14 | 570 | 570 | 553 | 556 | -1.07% | 17,100 | 92億4272万 | +0.72% |
| 09/11 | 555 | 574 | 541 | 562 | -0.53% | 31,400 | 93億4247万 | +2% |
| 09/10 | 575 | 575 | 555 | 565 | -2.42% | 51,000 | 93億9234万 | +2.73% |
| 09/10 | （空売り報告）Nomura International plc 131,200株（0.78%）-0.02% |
| 09/09 | 591 | 596 | 574 | 579 | -1.19% | 37,300 | 96億2507万 | +5.66% |
| 09/08 | 616 | 621 | 581 | 586 | -6.24% | 89,400 | 97億4143万 | +7.33% |
| 09/07 | 659 | 675 | 623 | 625 | -5.16% | 105,600 | 103億8975万 | +15.1% |
| 09/04 | （5%ルール）ケアシステムズ代表取締役小林秀樹（0%） |
| 09/04 | 669 | 678 | 630 | 659 | -1.49% | 195,600 | 109億5496万 | +22.26% |
| 09/04 | （空売り報告）Nomura International plc 133,800株（0.8%）+0.02% |
| 09/03 | 611 | 695 | 611 | 669 | +10.21% | 404,000 | 111億2119万 | +25.75% |
| 09/03 | （空売り報告）Nomura International plc 129,800株（0.78%）-0.08% |
| 09/03 | （空売り報告）モルガン・スタンレーMUFG証券 83,100株（0.49%）-0.03%義務消失 |
| 09/02 | （IR情報）18:00 主要株主、主要株主である筆頭株主ならびにその他の関係会社の異動に関するお知らせ |
| 09/02 | 552 | 610 | 531 | 607 | +9.96% | 320,300 | 100億9053万 | +15.62% |
| 09/02 | （空売り報告）Nomura International plc 143,800株（0.86%）+0.08% |
| 09/01 | （5%ルール）Sudian Investment Co.Limited（20.86%） |
| 09/01 | 521 | 552 | 519 | 552 | +5.75% | 92,000 | 91億7623万 | +6.15% |
| 08/31 | 513 | 524 | 509 | 522 | +1.16% | 20,100 | 86億7752万 | +0.58% |
| 08/28 | 512 | 518 | 512 | 516 | -0.19% | 5,700 | 85億7778万 | -0.58% |
| 08/27 | 524 | 530 | 517 | 517 | -0.77% | 19,500 | 85億9440万 | -0.58% |
| 08/27 | （空売り報告）Nomura International plc 130,600株（0.78%）-0.11% |
| 08/26 | 509 | 525 | 508 | 521 | +1.56% | 19,800 | 86億6090万 | +0.19% |
| 08/25 | 507 | 516 | 502 | 513 | +1.18% | 19,900 | 85億2791万 | -1.35% |
| 08/24 | 500 | 513 | 500 | 507 | +0.8% | 7,400 | 84億2817万 | -2.31% |
| 08/24 | （空売り報告）Nomura International plc 149,000株（0.89%）-0.1% |
| 08/21 | 508 | 509 | 498 | 503 | -1.18% | 13,400 | 83億6167万 | -3.08% |
| 08/20 | （IR情報）15:40 第3期中期経営計画の進捗状況と業績計画修正のお知らせ |
| 08/20 | 511 | 520 | 509 | 509 | -0.39% | 17,300 | 84億6141万 | -2.3% |
| 08/19 | 520 | 524 | 496 | 511 | -2.11% | 51,400 | 84億9466万 | -2.29% |
| 08/18 | 531 | 542 | 519 | 522 | -3.51% | 23,900 | 86億7752万 | -0.38% |
| 08/17 | 531 | 541 | 521 | 541 | +1.12% | 15,700 | 89億9337万 | +2.85% |
| 08/14 | 541 | 544 | 534 | 535 | -1.65% | 37,200 | 88億9363万 | +1.71% |
| 08/13 | 556 | 556 | 539 | 544 | -2.33% | 21,600 | 90億4324万 | +3.23% |
| 08/12 | 542 | 568 | 533 | 557 | +4.31% | 63,800 | 92億5935万 | +5.49% |
| 08/10 | （IR情報）15:40 2027年3月期第1四半期決算短信〔日本基準〕(非連結) |
| 08/10 | （IR情報）15:40 2027年3月期通期業績予想および配当予想に関するお知らせ |
| 08/10 | 522 | 563 | 521 | 534 | +1.14% | 53,500 | 88億7700万 | +1.14% |
| 08/07 | 530 | 530 | 517 | 528 | -1.31% | 23,900 | 87億7726万 | -0.38% |
| 08/06 | 510 | 539 | 510 | 535 | +3.48% | 24,700 | 88億9363万 | +0.56% |
| 08/05 | 510 | 529 | 508 | 517 | +0.58% | 25,200 | 85億9440万 | -3.18% |
| 08/04 | 514 | 519 | 510 | 514 | +0.78% | 11,400 | 85億4453万 | -4.28% |
| 08/03 | 505 | 515 | 498 | 510 | -2.86% | 12,400 | 84億7804万 | -5.56% |
| 07/31 | 493 | 527 | 493 | 525 | +6.28% | 22,900 | 87億2739万 | -3.14% |
| 07/31 | （空売り報告）Nomura International plc 166,000株（0.99%）-0.01% |
| 07/30 | 474 | 497 | 471 | 494 | +2.49% | 15,900 | 82億1206万 | -9.02% |
| 07/29 | 489 | 495 | 470 | 482 | -3.02% | 30,800 | 80億1258万 | -11.72% |
| 07/28 | 517 | 517 | 490 | 497 | -5.51% | 29,700 | 82億6193万 | -9.47% |
| 07/27 | 517 | 530 | 508 | 526 | +2.53% | 12,600 | 87億4402万 | -4.71% |
| 07/24 | 536 | 536 | 511 | 513 | -4.29% | 22,900 | 85億2791万 | -7.57% |
| 07/24 | （空売り報告）Nomura International plc 167,500株（1%）+0.01% |
| 07/24 | （空売り報告）モルガン・スタンレーMUFG証券 86,500株（0.52%）再IN |
| 07/23 | 540 | 540 | 528 | 536 | +1.13% | 16,600 | 89億1025万 | -3.94% |
| 07/22 | 504 | 542 | 504 | 530 | +4.54% | 37,100 | 88億1051万 | -5.19% |
| 07/22 | （空売り報告）Nomura International plc 165,300株（0.99%）-0.01% |
| 07/21 | （5%ルール）福岡靖介（9.25%） |
| 07/21 | 490 | 507 | 486 | 507 | +3.47% | 26,500 | 84億2817万 | -9.3% |
| 07/17 | 519 | 519 | 476 | 490 | -6.31% | 78,700 | 81億4557万 | -12.34% |
| 07/16 | 546 | 546 | 518 | 523 | -5.08% | 37,200 | 86億9414万 | -6.44% |
| 07/16 | （空売り報告）Nomura International plc 166,300株（1%）+0.04% |
| 07/15 | 544 | 556 | 544 | 551 | +0.92% | 20,000 | 91億5961万 | -1.25% |
| 07/15 | （空売り報告）Nomura International plc 160,900株（0.96%）-0.04% |
| 07/14 | 551 | 553 | 533 | 546 | -1.27% | 17,600 | 90億7649万 | -1.8% |
| 07/13 | 556 | 570 | 546 | 553 | -0.54% | 17,400 | 91億9285万 | -0.18% |
| 07/13 | （空売り報告）Nomura International plc 167,600株（1%）+0.01% |
| 07/10 | 565 | 571 | 556 | 556 | -0.18% | 14,600 | 92億4272万 | +0.54% |
| 07/10 | （空売り報告）Nomura International plc 166,000株（0.99%）-0.01% |
| 07/09 | 556 | 562 | 550 | 557 | +0.36% | 13,100 | 92億5935万 | +0.54% |
| 07/08 | 550 | 562 | 542 | 555 | -0.89% | 19,000 | 92億2610万 | +0.18% |
| 07/07 | 565 | 573 | 556 | 560 | -1.06% | 17,700 | 93億922万 | +1.08% |
| 07/07 | （空売り報告）Nomura International plc 166,300株（1%）+0.02% |
| 07/06 | 578 | 588 | 565 | 566 | -2.58% | 32,900 | 94億896万 | +2.17% |
| 07/03 | 578 | 588 | 572 | 581 | -1.19% | 51,500 | 96億5831万 | +4.5% |
| 07/02 | 585 | 600 | 578 | 588 | +1.55% | 29,100 | 97億7468万 | +5.57% |
| 07/01 | 587 | 587 | 569 | 579 | -1.86% | 27,200 | 96億2507万 | +3.58% |
| 06/30 | 585 | 590 | 577 | 590 | +1.72% | 26,300 | 98億793万 | +5.17% |
| 06/29 | 570 | 588 | 569 | 580 | +1.93% | 27,700 | 96億4169万 | +2.84% |
| 06/26 | 550 | 570 | 549 | 569 | +2.89% | 35,500 | 94億5883万 | +0.35% |
| 06/25 | 555 | 577 | 550 | 553 | 0% | 27,300 | 91億9285万 | -3.15% |
| 06/25 | （空売り報告）Nomura International plc 163,600株（0.98%）-0.02% |
| 06/24 | 555 | 579 | 553 | 553 | -0.36% | 48,000 | 91億9285万 | -3.49% |
| 06/24 | （空売り報告）Nomura International plc 166,700株（1%）+0.08% |
| 06/23 | 599 | 629 | 552 | 555 | -5.13% | 64,400 | 92億2610万 | -3.65% |
| 06/23 | （空売り報告）Nomura International plc 154,500株（0.92%）+0.03% |
| 06/22 | 618 | 640 | 581 | 585 | -3.94% | 138,600 | 97億2481万 | +1.21% |
| 06/19 | 594 | 617 | 577 | 609 | +4.28% | 105,300 | 101億2378万 | +5% |
| 06/18 | 563 | 608 | 563 | 584 | +3.73% | 142,000 | 97億818万 | +0.34% |
| 06/17 | 515 | 566 | 515 | 563 | +9.32% | 88,500 | 93億5909万 | -3.92% |
| 06/16 | 512 | 520 | 507 | 515 | 0% | 28,100 | 85億6116万 | -12.86% |
| 06/15 | 500 | 521 | 499 | 515 | +4.25% | 46,800 | 85億6116万 | -13.74% |
| 06/12 | 487 | 504 | 487 | 494 | +1.44% | 57,600 | 82億1206万 | -18.21% |
| 06/12 | （空売り報告）Nomura International plc 149,000株（0.89%）-0.04% |
| 06/11 | 490 | 494 | 480 | 487 | -2.6% | 58,900 | 80億9569万 | -20.55% |
| 06/11 | （空売り報告）Nomura International plc 155,000株（0.93%）+0.04% |
| 06/10 | 513 | 515 | 485 | 500 | -2.72% | 99,300 | 83億1180万 | -19.74% |
| 06/10 | （空売り報告）Nomura International plc 149,200株（0.89%）-0.09% |
| 06/09 | 532 | 543 | 513 | 514 | -2.28% | 63,400 | 85億4453万 | -18.67% |
| 06/08 | 538 | 538 | 522 | 526 | -7.39% | 63,600 | 87億4402万 | -17.68% |
| 06/05 | 547 | 577 | 546 | 568 | +1.97% | 53,800 | 94億4221万 | -12.07% |
| 06/05 | （空売り報告）Nomura International plc 164,500株（0.98%）-0.1% |
| 06/04 | 557 | 573 | 551 | 557 | +0.18% | 64,700 | 92億5935万 | -14.57% |
| 06/03 | 575 | 576 | 549 | 556 | -2.11% | 93,300 | 92億4272万 | -15.63% |
| 06/03 | （空売り報告）Nomura International plc 180,200株（1.08%）-0.05% |
| 06/02 | 600 | 601 | 560 | 568 | -6.12% | 143,800 | 94億4221万 | -14.71% |
| 06/02 | （空売り報告）Nomura International plc 189,400株（1.13%）-0.07% |
| 06/01 | 610 | 613 | 596 | 605 | -1.79% | 43,700 | 100億5728万 | -9.97% |
| 05/29 | （5%ルール）福岡靖介（8.31%） |
| 05/29 | 639 | 643 | 606 | 616 | -3.6% | 87,600 | 102億4014万 | -9.14% |
| 05/29 | （空売り報告）Nomura International plc 200,800株（1.2%）+0.07% |
| 05/28 | 629 | 641 | 620 | 639 | +1.27% | 31,500 | 106億2248万 | -6.72% |
| 05/27 | 647 | 657 | 624 | 631 | -2.47% | 59,100 | 104億8949万 | -8.42% |
| 05/26 | 648 | 660 | 647 | 647 | -1.67% | 41,400 | 107億5547万 | -6.64% |
| 05/25 | 680 | 696 | 648 | 658 | -2.23% | 109,100 | 109億3833万 | -5.32% |
| 05/25 | （空売り報告）Nomura International plc 189,100株（1.13%）-0.2% |
| 05/22 | 609 | 690 | 609 | 673 | +11.06% | 196,200 | 111億8769万 | -3.17% |
| 05/21 | 637 | 643 | 599 | 606 | -3.35% | 145,200 | 100億7390万 | -12.93% |
| 05/21 | （空売り報告）Nomura International plc 222,000株（1.33%）+0.08% |
| 05/20 | （IR情報）15:40 剰余金の配当に関するお知らせ |
| 05/20 | （IR情報）15:40 取締役の委嘱職務変更ならびに新任取締役選任に関するお知らせ |
| 05/20 | 623 | 673 | 622 | 627 | +1.29% | 279,200 | 104億2300万 | -10.17% |
| 05/20 | （空売り報告）Nomura International plc 208,100株（1.25%）+0.25% |
| 05/19 | 629 | 633 | 612 | 619 | -1.59% | 64,700 | 102億9001万 | -11.57% |
| 05/19 | （空売り報告）Nomura International plc 167,200株（1%）+0.07% |
| 05/18 | 648 | 648 | 610 | 629 | -2.18% | 109,900 | 104億5625万 | -10.53% |
| 05/15 | 680 | 691 | 633 | 643 | -6.54% | 146,400 | 106億8898万 | -8.66% |
| 05/15 | （空売り報告）Nomura International plc 155,300株（0.93%）+0.06% |
| 05/14 | 701 | 711 | 680 | 688 | -2.41% | 98,300 | 114億3704万 | -2.41% |
| 05/13 | 660 | 713 | 660 | 705 | +6.82% | 98,100 | 117億1964万 | +0.14% |
| 05/13 | （空売り報告）Nomura International plc 145,800株（0.87%）-0.12% |
| 05/12 | 669 | 691 | 659 | 660 | -4.07% | 148,300 | 109億7158万 | -5.98% |
| 05/12 | （空売り報告）Nomura International plc 165,400株（0.99%）-0.05% |
| 05/11 | （IR情報）15:40 2026年3月期決算短信〔日本基準〕(非連結) |
| 05/11 | 702 | 706 | 681 | 688 | -3.78% | 105,400 | 114億3704万 | -2.13% |
| 05/11 | （空売り報告）Nomura International plc 172,900株（1.04%）+0.09% |
| 05/08 | 731 | 736 | 707 | 715 | -2.46% | 107,400 | 118億8588万 | +1.85% |
| 05/08 | （空売り報告）Nomura International plc 158,400株（0.95%）+0.1% |
| 05/07 | 729 | 738 | 709 | 733 | +1.24% | 113,300 | 121億8510万 | +4.56% |
| 05/01 | 687 | 724 | 685 | 724 | +5.39% | 92,900 | 120億3549万 | +3.72% |
| 05/01 | （空売り報告）Nomura International plc 142,500株（0.85%）-0.12% |
| 04/30 | 697 | 710 | 680 | 687 | -2.83% | 110,300 | 114億2042万 | -1.29% |
| 04/28 | 714 | 714 | 693 | 707 | -0.84% | 100,100 | 117億5289万 | +1.58% |
| 04/28 | （空売り報告）Nomura International plc 162,400株（0.97%）-0.12% |
| 04/27 | 717 | 723 | 694 | 713 | -2.33% | 90,800 | 118億5263万 | +2.74% |
| 04/27 | （空売り報告）Nomura International plc 181,800株（1.09%）-0.05% |
| 04/24 | 738 | 738 | 719 | 730 | -0.41% | 114,800 | 121億3523万 | +5.64% |
| 04/24 | （空売り報告）Nomura International plc 190,100株（1.14%）-0.06% |
| 04/23 | 725 | 760 | 720 | 733 | +1.66% | 221,900 | 121億8510万 | +6.39% |
| 04/23 | （空売り報告）Nomura International plc 199,700株（1.2%）+0.04% |
| 04/22 | 744 | 784 | 716 | 721 | -5.01% | 327,700 | 119億8562万 | +4.8% |
| 04/22 | （空売り報告）Nomura International plc 193,000株（1.16%）-0.04% |
| 04/21 | 816 | 834 | 753 | 759 | -4.17% | 519,600 | 126億1732万 | +10.64% |
| 04/21 | （空売り報告）Nomura International plc 200,800株（1.2%）+0.39% |
| 04/20 | （空売り報告）Nomura International plc 135,700株（0.81%）再IN |
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。
