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
09/30	991	1,007	986	996	+0.5%	40,500	-	-1.78%
09/29	999	1,003	985	991	-1.39%	33,300	-	-2.56%
09/28	1,009	1,015	995	1,005	+0.3%	53,100	-	-1.47%
09/25	1,012	1,017	996	1,002	-0.99%	38,900	-	-1.86%
09/24	1,020	1,020	1,001	1,012	-0.78%	30,100	-	-1.08%
09/18	1,020	1,035	1,012	1,020	+0.99%	45,200	-	-0.78%
09/17	1,011	1,014	1,003	1,010	+0.2%	19,900	-	-2.13%
09/16	1,011	1,015	993	1,008	-0.3%	29,300	-	-2.8%
09/15	1,012	1,012	1,001	1,011	+0.3%	14,300	-	-2.79%
09/14	980	1,009	980	1,008	+2.54%	22,800	-	-3.17%
09/11	983	994	975	983	-1.5%	55,500	-	-5.57%
09/10	997	1,007	987	998	+0.1%	44,500	-	-4.31%
09/09	995	1,007	994	997	+0.1%	32,900	-	-4.59%
09/08	1,011	1,017	995	996	-1.58%	44,700	-	-4.69%
09/07	1,011	1,018	1,001	1,012	+0.1%	32,200	-	-3.07%
09/04	1,004	1,022	996	1,011	+0.7%	49,200	-	-3.07%
09/03	1,001	1,015	993	1,004	+1.11%	40,900	-	-3.65%
09/02	1,014	1,015	993	993	-2.55%	86,000	-	-4.61%
09/01	1,040	1,044	1,010	1,019	-2.67%	76,500	-	-2.11%
08/31	1,046	1,050	1,026	1,047	-0.29%	39,400	-	+0.77%
08/28	1,049	1,055	1,039	1,050	+0.86%	38,500	-	+1.35%
08/27	1,044	1,056	1,026	1,041	-0.38%	59,400	-	+0.68%
08/26	1,059	1,069	1,028	1,045	-0.76%	68,300	-	+1.26%
08/25	1,050	1,078	1,046	1,053	+0.29%	43,500	-	+2.23%
08/24	1,065	1,065	1,043	1,050	-1.41%	50,000	-	+2.14%
08/21	1,048	1,065	1,039	1,065	+0.47%	58,400	-	+3.7%
08/20	1,037	1,064	1,033	1,060	+3.92%	59,300	-	+3.11%
08/19	1,048	1,080	1,016	1,020	-4.32%	132,400	-	-0.87%
08/18	1,126	1,126	1,059	1,066	-6.49%	113,900	-	+3.5%
08/17	1,092	1,175	1,091	1,140	+1.6%	276,500	-	+10.68%
08/14	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	15:30 2027年3月期第1四半期決算説明資料
08/14	1,140	1,156	1,106	1,122	-0.44%	237,700	-	+9.25%
08/13	1,100	1,156	1,097	1,127	+4.45%	202,900	-	+10.06%
08/12	1,069	1,089	1,063	1,079	+2.86%	64,600	-	+5.47%
08/10	1,011	1,068	1,008	1,049	+3.86%	73,700	-	+2.54%
08/07	1,030	1,030	1,002	1,010	-1.56%	28,300	-	-1.37%
08/06	1,030	1,040	1,021	1,026	-0.48%	23,900	-	+0.1%
08/05	1,004	1,045	998	1,031	+2.69%	41,600	-	+0.49%
08/04	979	1,009	979	1,004	+3.29%	47,800	-	-2.14%
08/03	995	995	954	972	-1.92%	80,100	-	-5.45%
07/31	996	1,004	979	991	0%	47,100	-	-3.79%
07/30	981	999	970	991	+0.61%	39,400	-	-3.88%
07/29	981	989	965	985	+0.92%	49,600	-	-4.55%
07/28	985	992	975	976	-1.01%	32,200	-	-5.52%
07/27	978	995	966	986	+1.86%	57,100	-	-4.83%
07/24	975	982	965	968	-1.73%	50,100	-	-6.83%
07/23	999	999	974	985	-0.81%	63,400	-	-5.65%
07/22	999	1,010	993	993	-0.6%	38,700	-	-5.25%
07/21	990	1,014	990	999	+0.5%	59,900	-	-4.95%
07/17	1,041	1,049	982	994	-5.06%	109,100	-	-5.51%
07/16	1,065	1,083	1,047	1,047	-2.88%	34,000	-	-0.48%
07/15	1,074	1,085	1,055	1,078	0%	28,700	-	+2.67%
07/14	1,074	1,086	1,069	1,078	+1.22%	52,100	-	+2.96%
07/13	1,061	1,095	1,054	1,065	+0.28%	51,600	-	+2.01%
07/10	1,059	1,069	1,045	1,062	+0.76%	42,300	-	+2.12%
07/09	1,056	1,063	1,042	1,054	-0.19%	31,200	-	+1.74%
07/08	1,069	1,083	1,047	1,056	-2.67%	38,100	-	+2.33%
07/07	1,077	1,098	1,070	1,085	0%	37,200	-	+5.65%
07/06	1,096	1,117	1,077	1,085	0%	63,900	-	+6.27%
07/03	1,037	1,086	1,037	1,085	+4.83%	70,500	-	+6.9%
07/02	1,027	1,045	1,015	1,035	-0.48%	52,100	-	+2.27%
07/01	1,050	1,059	1,034	1,040	-0.76%	61,800	-	+2.87%
06/30	1,048	1,055	1,037	1,048	+0.38%	39,400	-	+3.87%
06/29	1,049	1,050	1,029	1,044	+1.56%	40,400	-	+3.78%
06/26	1,008	1,040	990	1,028	+0.98%	85,500	-	+2.59%
06/25	1,035	1,039	1,016	1,018	+0.2%	53,000	-	+1.8%
06/24	1,006	1,033	1,006	1,016	+0.99%	77,100	-	+1.7%
06/23	1,042	1,049	1,004	1,006	-4.55%	68,700	-	+0.7%
06/22	17:00 事業計画及び成長可能性に関する事項
06/22	1,055	1,088	1,039	1,054	+0.38%	73,600	-	+5.19%
06/19	1,100	1,103	1,033	1,050	-4.28%	85,900	-	+4.9%
06/18	1,087	1,102	1,069	1,097	+1.11%	107,100	-	+8.72%
06/17	1,073	1,108	1,069	1,085	+2.36%	99,700	-	+6.9%
06/16	1,040	1,060	1,038	1,060	+2.22%	86,300	-	+3.41%
06/15	1,006	1,038	1,006	1,037	+4.64%	95,200	-	+0.1%
06/12	986	997	972	991	+0.51%	60,500	-	-5.35%
06/11	985	997	966	986	-1.4%	73,200	-	-7.07%
06/10	1,010	1,015	985	1,000	-0.79%	96,700	-	-7.06%
06/09	970	1,008	969	1,008	+4.02%	149,900	-	-7.52%
06/08	958	969	945	969	-0.41%	92,600	-	-12.39%
06/05	936	992	936	973	+4.06%	131,900	-	-13.28%
06/04	931	958	923	935	-0.32%	90,400	-	-17.84%
06/03	938	956	922	938	-1.05%	106,200	-	-19%
06/02	932	962	927	948	+1.28%	104,000	-	-19.59%
06/01	1,000	1,000	931	936	-5.65%	163,800	-	-21.93%
05/29	1,007	1,023	990	992	-1.29%	88,900	-	-18.82%
05/28	17:00 連結子会社からの配当金受領に関するお知らせ
05/28	1,000	1,028	981	1,005	-0.79%	148,500	-	-19.15%
05/27	970	1,024	970	1,013	+6.07%	220,600	-	-19.98%
05/26	950	976	925	955	+1.27%	217,000	-	-25.91%
05/25	980	990	935	943	-3.87%	314,600	-	-28.13%
05/22	1,003	1,020	980	981	-2.1%	220,100	-	-26.52%
05/21	1,025	1,032	975	1,002	0%	250,300	-	-26.16%
05/20	1,092	1,099	991	1,002	-7.22%	431,800	-	-27.18%
05/19	1,077	1,110	1,058	1,080	+3.15%	242,300	-	-22.53%
05/18	1,124	1,124	1,000	1,047	-16.11%	664,000	-	-25.59%
05/15	16:00 取締役候補者の選任および取締役の異動に関するお知らせ
05/15	16:00 剰余金の配当(増配)に関するお知らせ
05/15	16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	16:00 2026年3月期決算説明資料
05/15	1,250	1,268	1,205	1,248	+1.13%	278,800	-	-12.05%
05/14	1,352	1,352	1,230	1,234	-7.22%	237,200	-	-13.28%
05/13	1,358	1,358	1,323	1,330	-0.45%	116,400	-	-6.67%
05/12	1,330	1,358	1,327	1,336	+0.68%	97,900	-	-6.05%
05/11	1,349	1,358	1,327	1,327	-1.63%	118,400	-	-6.42%
05/08	1,339	1,375	1,324	1,349	+0.75%	199,000	-	-4.46%
05/07	1,389	1,389	1,310	1,339	-1.47%	162,700	-	-4.7%

日本動物高度医療センター（6039）のIR情報・決算資料

2026/05/07～2026/09/30

IR情報＆株価推移

開示資料

決算

株式

チャート