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
01/28	16:00 当社株式の上場廃止に関するお知らせ
01/28	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/28	1,312	1,328	1,308	1,328	+0.91%	4,700	51億363万	+0.53%
01/27	1,313	1,327	1,313	1,316	-0.98%	2,200	50億5751万	-0.08%
01/26	1,340	1,340	1,327	1,329	-0.67%	3,000	51億747万	+1.14%
01/23	1,348	1,348	1,334	1,338	+1.29%	2,800	51億4206万	+2.29%
01/22	1,319	1,321	1,313	1,321	+0.23%	1,000	50億7673万	+1.38%
01/21	1,333	1,333	1,318	1,318	-1.35%	2,000	50億6520万	+1.62%
01/20	1,349	1,349	1,332	1,336	-0.82%	3,500	51億3438万	+3.49%
01/19	1,351	1,361	1,343	1,347	-1.82%	10,500	51億7665万	+4.82%
01/16	1,367	1,374	1,342	1,372	+0.88%	9,500	52億7273万	+7.27%
01/15	1,350	1,360	1,347	1,360	-0.07%	4,000	52億2661万	+7%
01/14	1,365	1,365	1,348	1,361	-0.51%	2,700	52億3045万	+7.59%
01/13	1,367	1,378	1,359	1,368	+0.37%	3,000	52億5736万	+8.66%
01/09	1,339	1,363	1,339	1,363	+2.17%	5,000	52億3814万	+8.87%
01/08	1,359	1,359	1,334	1,334	-1.84%	3,200	51億2669万	+7.15%
01/07	1,350	1,370	1,350	1,359	+0.67%	8,400	52億2277万	+9.6%
01/06	1,331	1,354	1,327	1,350	+1.89%	12,000	51億8818万	+9.4%
01/05	1,345	1,345	1,324	1,325	-1.49%	3,400	50億9210万	+7.9%
2025
12/30	1,312	1,349	1,300	1,345	+3.62%	8,400	51億6896万	+10.07%
12/29	1,289	1,306	1,289	1,298	+0.93%	14,400	49億8834万	+6.83%
12/26	1,278	1,288	1,278	1,286	+0.63%	22,800	49億4222万	+6.28%
12/25	1,262	1,278	1,258	1,278	+1.91%	3,100	49億1148万	+5.97%
12/24	1,248	1,265	1,248	1,254	-0.08%	1,000	48億1924万	+4.41%
12/23	16:00 株式交換契約に関する臨時株主総会の承認可決のお知らせ
12/23	1,251	1,255	1,242	1,255	+0.4%	14,300	48億2309万	+4.67%
12/22	1,242	1,255	1,241	1,250	+0.64%	16,400	48億387万	+4.43%
12/19	1,234	1,247	1,226	1,242	+1.72%	2,100	47億7313万	+3.67%
12/18	1,230	1,233	1,221	1,221	-0.73%	1,300	46億9242万	+1.83%
12/17	1,210	1,240	1,203	1,230	+2.41%	3,600	47億2701万	+2.5%
12/16	1,199	1,210	1,199	1,201	+0.25%	4,700	46億1556万	-0.08%
12/15	1,182	1,198	1,172	1,198	+2.39%	7,100	46億403万	-0.66%
12/12	1,161	1,170	1,161	1,170	+0.86%	3,700	44億9642万	-3.23%
12/11	1,181	1,181	1,155	1,160	-2.93%	3,300	44億5799万	-4.61%
12/10	1,181	1,197	1,176	1,195	+0.42%	3,900	45億9250万	-1.97%
12/09	1,178	1,190	1,173	1,190	-0.25%	3,100	45億7328万	-2.86%
12/08	1,193	1,193	1,189	1,193	-0.17%	600	45億8481万	-3.01%
12/05	1,195	1,203	1,195	1,195	-1.57%	700	45億9250万	-3.32%
12/04	1,200	1,216	1,200	1,214	+2.71%	2,600	46億6552万	-2.33%
12/03	1,202	1,208	1,181	1,182	-1.91%	5,900	45億4254万	-5.29%
12/02	1,190	1,218	1,190	1,205	+0.25%	1,400	46億3093万	-4.21%
12/01	1,218	1,218	1,202	1,202	-0.5%	1,100	46億1940万	-4.83%
11/28	1,207	1,217	1,202	1,208	+0.25%	2,000	46億4246万	-3.9%
11/27	1,185	1,205	1,185	1,205	+1.69%	3,500	46億3093万	-3.6%
11/26	1,164	1,185	1,164	1,185	+1.98%	2,100	45億5407万	-4.74%
11/25	1,179	1,179	1,162	1,162	-1.53%	3,300	44億6568万	-6.06%
11/21	1,143	1,181	1,143	1,180	+0.6%	18,600	45億3485万	-4.3%
11/20	1,158	1,179	1,156	1,173	+1.3%	17,900	45億795万	-4.4%
11/19	1,186	1,186	1,147	1,158	-3.42%	3,000	44億5030万	-5.16%
11/18	1,193	1,200	1,142	1,199	+0.25%	14,700	46億787万	-1.4%
11/17	1,270	1,270	1,181	1,196	-7.57%	14,500	45億9634万	-1.16%
11/14	1,252	1,294	1,234	1,294	+3.44%	9,400	49億7297万	+7.56%
11/13	1,252	1,257	1,248	1,251	-0.79%	13,600	48億771万	+4.86%
11/12	1,256	1,266	1,247	1,261	-0.16%	11,300	48億4614万	+6.41%
11/11	16:00 剰余金の配当(中間配当)に関するお知らせ
11/11	1,302	1,303	1,255	1,263	-3.07%	13,300	48億5383万	+7.4%
11/10	1,275	1,303	1,275	1,303	+2.28%	5,300	50億755万	+11.46%
11/07	1,299	1,300	1,272	1,274	-6.25%	7,300	48億9610万	+9.92%
11/06	1,241	1,359	1,241	1,359	+9.69%	15,200	52億2277万	+18.17%
11/05	1,328	1,328	1,239	1,239	-7.19%	25,400	47億6160万	+8.78%
11/04	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/04	1,311	1,335	1,271	1,335	+0.83%	10,000	51億3053万	+17.93%
10/31	16:00 新たな葬祭会館のオープンに関するお知らせ
10/31	16:00 新たな葬祭会館のオープンに関するお知らせ
10/31	1,342	1,342	1,321	1,324	-0.82%	2,200	50億8826万	+18.11%
10/30	1,337	1,350	1,301	1,335	-1.55%	15,300	51億3053万	+20.16%
10/29	1,370	1,370	1,331	1,356	-0.37%	7,200	52億1124万	+23.38%
10/28	1,385	1,400	1,360	1,361	-3.82%	29,400	52億3045万	+25.21%
10/27	1,361	1,430	1,359	1,415	+5.28%	113,700	54億3798万	+31.75%
10/24	1,344	1,344	1,344	1,344	+28.74%	8,700	51億6512万	+26.67%
10/23	15:30 燦ホールディングス株式会社とこころネット株式会社との経営統合に関する株式交換契約締結(簡易株式交換)及び燦ホールディングス株式会社における子会社の異動
10/23	15:30 臨時株主総会招集のための基準日設定に関するお知らせ
10/22	1,041	1,044	1,041	1,044	+0.29%	300	40億1219万	-0.38%
10/21	1,043	1,050	1,040	1,041	+0.1%	1,100	40億66万	-0.67%
10/20	1,041	1,060	1,040	1,040	+1.17%	2,100	39億9682万	-0.67%
10/17	1,027	1,029	1,027	1,028	-1.44%	300	39億5070万	-1.81%
10/16	1,036	1,044	1,023	1,043	-0.1%	400	40億835万	-0.48%
10/15	16:00 新たな葬祭会館のオープンに関するお知らせ
10/15	1,024	1,044	1,024	1,044	+1.36%	1,300	40億1219万	-0.48%
10/14	1,030	1,030	1,030	1,030	+0.59%	600	39億5839万	-1.81%
10/10	1,024	1,024	1,024	1,024	-0.97%	100	39億3533万	-2.57%
10/09	1,028	1,034	1,028	1,034	+0.58%	500	39億7376万	-1.71%
10/08	1,028	1,028	1,028	1,028	-1.44%	400	39億5070万	-2.37%
10/07	1,046	1,046	1,043	1,043	-0.67%	300	40億835万	-1.04%
10/06	1,050	1,050	1,050	1,050	0%	300	40億3525万	-0.47%
10/03	1,079	1,079	1,041	1,050	-3.05%	900	40億3525万	-0.38%
10/02	1,022	1,083	1,022	1,083	+3.74%	1,400	41億6207万	+2.75%
10/01	1,067	1,067	1,016	1,044	-2.16%	117,300	40億1219万	-0.85%
09/30	1,096	1,096	1,067	1,067	0%	800	41億58万	+1.33%
09/29	1,071	1,080	1,067	1,067	+0.09%	1,300	41億58万	+1.52%
09/26	1,075	1,075	1,066	1,066	-0.84%	900	40億9674万	+1.72%
09/25	1,064	1,075	1,062	1,075	+1.32%	700	41億3133万	+2.77%
09/24	1,050	1,091	1,050	1,061	+1.53%	2,300	40億7752万	+1.73%
09/22	1,048	1,064	1,011	1,045	+0.87%	3,000	40億1603万	+0.29%
09/19	1,060	1,060	1,036	1,036	-2.26%	1,200	39億8145万	-0.48%
09/18	1,069	1,069	1,059	1,060	-0.84%	1,000	40億7368万	+1.92%
09/17	1,045	1,069	1,045	1,069	+3.59%	800	41億827万	+2.89%
09/16	1,036	1,036	1,032	1,032	+0.19%	300	39億6607万	-0.39%
09/12	1,036	1,036	1,030	1,030	-0.58%	300	39億5839万	-0.58%
09/11	1,030	1,036	1,030	1,036	-0.29%	500	39億8145万	+0.1%
09/09	1,039	1,039	1,039	1,039	-1.24%	100	39億9298万	+0.39%
09/08	1,052	1,052	1,047	1,052	0%	1,100	40億4294万	+1.45%
09/05	1,066	1,066	1,036	1,052	-0.75%	1,000	40億4294万	+1.35%
09/04	1,067	1,067	1,060	1,060	-0.93%	500	40億7368万	+1.92%
09/03	1,070	1,070	1,070	1,070	+1.42%	500	41億1211万	+2.79%
09/01	1,062	1,063	1,033	1,055	-0.47%	500	40億5447万	+1.34%
08/29	1,060	1,060	1,060	1,060	+0.95%	800	40億7368万	+1.73%
08/28	1,065	1,065	1,047	1,050	-1.5%	1,000	40億3525万	+0.86%
08/27	1,052	1,066	1,052	1,066	+3.29%	900	40億9674万	+2.4%
08/26	1,049	1,049	1,032	1,032	-1.62%	900	39億6607万	-0.67%

こころネット（6060）のIR情報・決算資料

2025/08/26～2026/01/28

IR情報＆株価推移

開示資料

決算

株式

チャート