| 2026 |
| 04/01 | 1,320 | 1,339 | 1,314 | 1,339 | +3.96% | 75,100 | 438億136万 | -0.96% |
| 03/31 | 1,291 | 1,310 | 1,279 | 1,288 | -0.23% | 98,500 | 421億3305万 | -4.94% |
| 03/30 | 1,280 | 1,296 | 1,268 | 1,291 | -4.09% | 127,700 | 422億3119万 | -5.07% |
| 03/27 | 1,325 | 1,352 | 1,320 | 1,346 | +1.51% | 97,900 | 440億3035万 | -1.25% |
| 03/26 | 1,322 | 1,326 | 1,308 | 1,326 | -0.15% | 92,500 | 433億7611万 | -2.93% |
| 03/25 | 1,291 | 1,332 | 1,291 | 1,328 | +3.27% | 114,000 | 434億4153万 | -2.85% |
| 03/24 | 1,272 | 1,290 | 1,264 | 1,286 | +2.88% | 65,500 | 420億6763万 | -6.06% |
| 03/23 | 1,271 | 1,271 | 1,240 | 1,250 | -5.02% | 167,400 | 408億9000万 | -8.89% |
| 03/19 | 1,340 | 1,340 | 1,315 | 1,316 | -2.73% | 79,600 | 430億4899万 | -4.5% |
| 03/18 | 1,333 | 1,356 | 1,332 | 1,353 | +0.59% | 77,200 | 442億5933万 | -2.03% |
| 03/17 | 1,347 | 1,359 | 1,337 | 1,345 | +0.52% | 83,600 | 439億9764万 | -2.75% |
| 03/16 | 1,341 | 1,353 | 1,329 | 1,338 | +0.22% | 94,900 | 437億6865万 | -3.25% |
| 03/13 | 1,340 | 1,352 | 1,327 | 1,335 | -1.11% | 147,000 | 436億7052万 | -3.61% |
| 03/12 | 1,365 | 1,369 | 1,340 | 1,350 | -2.32% | 151,200 | 441億6120万 | -2.46% |
| 03/11 | 1,400 | 1,400 | 1,382 | 1,382 | -0.22% | 57,300 | 452億798万 | 0% |
| 03/10 | 1,380 | 1,391 | 1,366 | 1,385 | +1.47% | 87,300 | 453億612万 | +0.44% |
| 03/09 | 1,347 | 1,374 | 1,330 | 1,365 | -2.78% | 123,000 | 446億5188万 | -0.73% |
| 03/06 | 1,389 | 1,415 | 1,373 | 1,404 | +2.63% | 128,900 | 459億2764万 | +2.33% |
| 03/05 | 1,378 | 1,387 | 1,358 | 1,368 | +2.24% | 93,500 | 447億5001万 | 0% |
| 03/04 | 1,342 | 1,366 | 1,311 | 1,338 | -1.83% | 118,700 | 437億6865万 | -1.98% |
| 03/03 | 1,422 | 1,422 | 1,361 | 1,363 | -4.15% | 105,100 | 445億8645万 | +0.07% |
| 03/02 | 1,410 | 1,425 | 1,396 | 1,422 | -2.34% | 126,600 | 465億1646万 | +4.56% |
| 02/27 | 1,443 | 1,457 | 1,439 | 1,456 | +1.68% | 116,100 | 476億2867万 | +7.45% |
| 02/26 | 1,400 | 1,440 | 1,393 | 1,432 | +2.14% | 158,000 | 468億4358万 | +6.23% |
| 02/25 | 1,402 | 1,421 | 1,399 | 1,402 | -0.43% | 105,400 | 458億6222万 | +4.39% |
| 02/24 | （IR情報）16:00 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ |
| 02/24 | 1,390 | 1,408 | 1,371 | 1,408 | +0.5% | 96,700 | 460億5849万 | +5.23% |
| 02/20 | 1,385 | 1,417 | 1,382 | 1,401 | +1.37% | 152,600 | 458億2951万 | +4.94% |
| 02/19 | 1,413 | 1,413 | 1,371 | 1,382 | -2.4% | 157,000 | 452億798万 | +3.75% |
| 02/18 | 1,381 | 1,430 | 1,381 | 1,416 | +3.96% | 210,000 | 463億2019万 | +6.47% |
| 02/17 | 1,364 | 1,392 | 1,348 | 1,362 | -0.37% | 117,900 | 445億5374万 | +2.71% |
| 02/16 | 1,357 | 1,372 | 1,336 | 1,367 | +0.81% | 124,900 | 447億1730万 | +3.17% |
| 02/16 | （空売り報告）モルガン・スタンレーMUFG証券 156,133株（0.47%）-0.12%義務消失 |
| 02/13 | 1,374 | 1,386 | 1,341 | 1,356 | -2.66% | 197,700 | 443億5747万 | +2.49% |
| 02/12 | 1,389 | 1,401 | 1,377 | 1,393 | -0.5% | 145,400 | 455億6781万 | +5.37% |
| 02/10 | 1,393 | 1,406 | 1,388 | 1,400 | 0% | 145,600 | 457億9680万 | +6.06% |
| 02/10 | （空売り報告）モルガン・スタンレーMUFG証券 193,503株（0.59%）-0.01% |
| 02/09 | 1,355 | 1,404 | 1,339 | 1,400 | +3.32% | 234,100 | 457億9680万 | +6.38% |
| 02/09 | （空売り報告）モルガン・スタンレーMUFG証券 196,603株（0.6%）+0.09% |
| 02/06 | 1,380 | 1,382 | 1,344 | 1,355 | -2.24% | 220,500 | 443億2476万 | +3.36% |
| 02/05 | （IR情報）14:30 剰余金の配当(中間配当)に関するお知らせ |
| 02/05 | （IR情報）14:30 2026年6月期第2四半期決算説明資料 |
| 02/05 | （IR情報）14:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 02/05 | 1,321 | 1,407 | 1,295 | 1,386 | +6.37% | 395,100 | 453億3883万 | +5.96% |
| 02/04 | 1,312 | 1,324 | 1,301 | 1,303 | -0.76% | 95,900 | 426億2373万 | -0.08% |
| 02/03 | 1,315 | 1,315 | 1,299 | 1,313 | +1.86% | 95,300 | 429億5085万 | +0.77% |
| 02/02 | 1,306 | 1,325 | 1,289 | 1,289 | -1% | 80,300 | 421億6576万 | -1% |
| 02/02 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 158,739株（0.48%）-0.05%義務消失 |
| 01/30 | 1,293 | 1,308 | 1,282 | 1,302 | +0.85% | 100,800 | 425億9102万 | 0% |
| 01/29 | 1,273 | 1,293 | 1,273 | 1,291 | +0.55% | 76,800 | 422億3119万 | -0.77% |
| 01/29 | （空売り報告）モルガン・スタンレーMUFG証券 166,903株（0.51%）再IN |
| 01/28 | 1,284 | 1,287 | 1,267 | 1,284 | -1% | 53,000 | 420億220万 | -1.31% |
| 01/27 | 1,270 | 1,303 | 1,263 | 1,297 | +1.73% | 79,700 | 424億2746万 | -0.23% |
| 01/26 | 1,294 | 1,297 | 1,275 | 1,275 | -2.22% | 101,400 | 417億780万 | -1.77% |
| 01/23 | 1,300 | 1,313 | 1,300 | 1,304 | +0.46% | 66,800 | 426億5644万 | +0.62% |
| 01/22 | 1,286 | 1,310 | 1,285 | 1,298 | +0.39% | 90,400 | 424億6017万 | +0.23% |
| 01/21 | 1,319 | 1,331 | 1,287 | 1,293 | +0.31% | 140,600 | 422億9661万 | +0.08% |
| 01/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 175,139株（0.53%）再IN |
| 01/20 | 1,292 | 1,302 | 1,280 | 1,289 | -0.69% | 72,400 | 421億6576万 | 0% |
| 01/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 162,339株（0.49%）-0.09%義務消失 |
| 01/19 | 1,300 | 1,314 | 1,296 | 1,298 | -0.92% | 95,900 | 424億6017万 | +0.85% |
| 01/16 | 1,345 | 1,345 | 1,306 | 1,310 | -2.53% | 74,100 | 428億5272万 | +1.95% |
| 01/15 | 1,319 | 1,358 | 1,317 | 1,344 | +1.74% | 107,300 | 439億6492万 | +4.75% |
| 01/14 | 1,320 | 1,333 | 1,307 | 1,321 | +0.08% | 72,400 | 432億1255万 | +3.2% |
| 01/13 | 1,338 | 1,338 | 1,306 | 1,320 | -0.45% | 91,800 | 431億7984万 | +3.37% |
| 01/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 191,239株（0.58%）-0.09% |
| 01/09 | 1,327 | 1,350 | 1,320 | 1,326 | +0.61% | 91,700 | 433億7611万 | +4% |
| 01/08 | （5%ルール）野村證券（2.88%）野村アセットマネジメント（2.53%）ノムラインターナショナルピーエルシー(NOMURA IN…（0.04%） |
| 01/08 | 1,319 | 1,332 | 1,312 | 1,318 | -1.13% | 60,000 | 431億1441万 | +3.53% |
| 01/07 | 1,323 | 1,338 | 1,312 | 1,333 | -0.67% | 144,200 | 436億509万 | +4.8% |
| 01/06 | 1,311 | 1,358 | 1,311 | 1,342 | +2.99% | 284,400 | 438億9950万 | +5.67% |
| 01/05 | 1,275 | 1,305 | 1,270 | 1,303 | +2.6% | 182,000 | 426億2373万 | +2.84% |
| 01/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 222,339株（0.67%）-0.06% |
| 2025 |
| 12/30 | 1,280 | 1,283 | 1,268 | 1,270 | -1.24% | 59,000 | 415億4424万 | +0.24% |
| 12/29 | 1,267 | 1,287 | 1,267 | 1,286 | 0% | 87,500 | 420億6763万 | +1.42% |
| 12/26 | 1,301 | 1,304 | 1,280 | 1,286 | +0.23% | 120,900 | 420億6763万 | +1.42% |
| 12/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 241,339株（0.73%）+0.14% |
| 12/25 | 1,280 | 1,287 | 1,269 | 1,283 | -0.7% | 57,200 | 419億6949万 | +1.26% |
| 12/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 194,839株（0.59%）-0.04% |
| 12/24 | 1,286 | 1,304 | 1,286 | 1,292 | -0.23% | 76,100 | 422億6390万 | +2.22% |
| 12/23 | 1,261 | 1,296 | 1,261 | 1,295 | +1.65% | 74,300 | 423億6204万 | +2.61% |
| 12/22 | 1,310 | 1,310 | 1,262 | 1,274 | -0.78% | 82,600 | 416億7508万 | +1.11% |
| 12/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 206,539株（0.63%）-0.21% |
| 12/19 | 1,288 | 1,312 | 1,277 | 1,284 | +1.9% | 235,400 | 420億220万 | +1.9% |
| 12/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 277,339株（0.84%）+0.14% |
| 12/18 | （IR情報）16:00 株式会社ビケンテクノからの事業譲受に関するお知らせ |
| 12/18 | 1,246 | 1,272 | 1,242 | 1,260 | +2.11% | 200,400 | 412億1712万 | +0.16% |
| 12/17 | 1,231 | 1,238 | 1,220 | 1,234 | -0.56% | 116,000 | 403億6660万 | -1.75% |
| 12/16 | （IR情報）17:00 介護スタッフの「選択的週休３日制度」導入の経過報告に関するお知らせ |
| 12/16 | 1,250 | 1,259 | 1,239 | 1,241 | -1.82% | 92,600 | 405億9559万 | -1.04% |
| 12/16 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 229,039株（0.7%）+0.01% |
| 12/15 | 1,226 | 1,265 | 1,221 | 1,264 | +3.1% | 107,000 | 413億4796万 | +1.04% |
| 12/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 226,539株（0.69%）-0.01% |
| 12/12 | 1,242 | 1,242 | 1,220 | 1,226 | +0.41% | 134,400 | 401億491万 | -1.53% |
| 12/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 230,339株（0.7%）+0.09% |
| 12/11 | 1,257 | 1,259 | 1,221 | 1,221 | -1.45% | 98,000 | 399億4135万 | -1.37% |
| 12/10 | 1,247 | 1,253 | 1,216 | 1,239 | -1.2% | 203,000 | 405億3016万 | +0.57% |
| 12/09 | 1,270 | 1,276 | 1,249 | 1,254 | -0.79% | 130,300 | 410億2084万 | +2.28% |
| 12/08 | 1,252 | 1,268 | 1,252 | 1,264 | +0.88% | 168,900 | 413億4796万 | +3.61% |
| 12/05 | 1,254 | 1,263 | 1,243 | 1,253 | -0.87% | 116,500 | 409億8813万 | +3.3% |
| 12/04 | 1,260 | 1,285 | 1,259 | 1,264 | +0.48% | 97,400 | 413億4796万 | +4.81% |
| 12/04 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 201,763株（0.61%）+0.11% |
| 12/03 | 1,276 | 1,285 | 1,242 | 1,258 | -2.1% | 206,400 | 411億5169万 | +4.92% |
| 12/02 | 1,270 | 1,289 | 1,270 | 1,285 | +0.47% | 86,100 | 420億3492万 | +7.62% |
| 12/01 | 1,303 | 1,310 | 1,272 | 1,279 | -1.24% | 138,800 | 418億3864万 | +7.75% |
| 11/28 | 1,275 | 1,302 | 1,275 | 1,295 | +1.65% | 149,500 | 423億6204万 | +9.65% |
| 11/27 | 1,288 | 1,288 | 1,268 | 1,274 | -1.62% | 120,200 | 416億7508万 | +8.61% |
| 11/27 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 165,263株（0.5%）再IN |
| 11/26 | 1,280 | 1,302 | 1,278 | 1,295 | +0.31% | 176,700 | 423億6204万 | +10.97% |
| 11/25 | 1,284 | 1,303 | 1,271 | 1,291 | +1.02% | 168,400 | 422億3119万 | +11.29% |
| 11/21 | 1,265 | 1,281 | 1,262 | 1,278 | +1.19% | 215,500 | 418億593万 | +10.94% |
| 11/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 162,463株（0.49%）-0.01%義務消失 |
| 11/20 | 1,236 | 1,275 | 1,229 | 1,263 | +4.29% | 227,200 | 413億1525万 | +10.31% |
| 11/19 | 1,232 | 1,235 | 1,201 | 1,211 | -2.18% | 197,400 | 396億1423万 | +6.32% |
| 11/18 | （5%ルール）野村アセットマネジメント（2.52%）ノムラインターナショナルピーエルシー(NOMURA IN…（2.91%） |
| 11/18 | 1,259 | 1,268 | 1,235 | 1,238 | -2.06% | 259,900 | 404億9745万 | +9.17% |
| 11/17 | 1,271 | 1,297 | 1,257 | 1,264 | +0.72% | 291,700 | 413億4796万 | +11.96% |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 166,163株（0.5%）再IN |
| 11/14 | 1,241 | 1,265 | 1,230 | 1,255 | +1.13% | 219,900 | 410億5356万 | +11.75% |
| 11/13 | 1,236 | 1,244 | 1,221 | 1,241 | +2.56% | 209,400 | 405億9559万 | +10.9% |
| 11/12 | 1,198 | 1,210 | 1,192 | 1,210 | +2.28% | 186,800 | 395億8152万 | +8.52% |
| 11/11 | 1,174 | 1,188 | 1,158 | 1,183 | +1.55% | 440,900 | 386億9829万 | +6.29% |
| 11/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 156,113株（0.47%）-0.09%義務消失 |
| 11/10 | 1,116 | 1,171 | 1,102 | 1,165 | +4.39% | 415,100 | 381億948万 | +4.86% |
| 11/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 185,013株（0.56%）-0.02% |
| 11/07 | （IR情報）14:30 報告セグメントの変更に関するお知らせ |
| 11/07 | （IR情報）14:30 2026年6月期第1四半期決算説明資料 |
| 11/07 | （IR情報）14:30 2026年6月期第1四半期決算短信〔日本基準〕(連結) |
| 11/07 | 1,069 | 1,118 | 1,068 | 1,116 | +4.69% | 441,300 | 365億659万 | +0.72% |
| 11/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 192,613株（0.58%）-0.07% |
| 11/06 | 1,073 | 1,089 | 1,065 | 1,066 | -0.47% | 193,200 | 348億7099万 | -3.7% |
| 11/06 | （空売り報告）MERRILL LYNCH INTERNATIONAL 212,813株（0.65%）-0.02% |
| 11/05 | 1,082 | 1,090 | 1,065 | 1,071 | -1.65% | 223,100 | 350億3455万 | -3.43% |
| 11/05 | （空売り報告）MERRILL LYNCH INTERNATIONAL 220,813株（0.67%）-0.01% |
| 11/04 | 1,081 | 1,103 | 1,080 | 1,089 | -0.09% | 167,100 | 356億2336万 | -1.98% |
| 11/04 | （空売り報告）MERRILL LYNCH INTERNATIONAL 223,213株（0.68%）-0.01% |
| 10/31 | 1,082 | 1,099 | 1,082 | 1,090 | +0.46% | 110,500 | 356億5608万 | -2.15% |
| 10/31 | （空売り報告）MERRILL LYNCH INTERNATIONAL 227,713株（0.69%）+0.01% |
| 10/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 225,613株（0.68%）-0.01% |
| 10/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 227,313株（0.69%）-0.02% |
| 10/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 232,713株（0.71%）-0.02% |
| 10/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 241,613株（0.73%）-0.01% |
| 10/24 | （IR情報）11:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
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。
