| 2026 |
| 04/21 | 1,320 | 1,329 | 1,310 | 1,316 | -0.3% | 54,600 | 430億4899万 | -1.13% |
| 04/20 | 1,334 | 1,334 | 1,307 | 1,320 | -0.45% | 54,500 | 431億7984万 | -0.83% |
| 04/17 | 1,336 | 1,348 | 1,325 | 1,326 | -0.9% | 42,200 | 433億7611万 | -0.45% |
| 04/16 | 1,343 | 1,355 | 1,327 | 1,338 | +0.22% | 70,300 | 437億6865万 | +0.38% |
| 04/15 | 1,348 | 1,350 | 1,334 | 1,335 | +0.75% | 80,300 | 436億7052万 | 0% |
| 04/14 | 1,338 | 1,349 | 1,325 | 1,325 | -0.97% | 39,600 | 433億4340万 | -0.9% |
| 04/13 | 1,320 | 1,338 | 1,312 | 1,338 | -0.15% | 56,300 | 437億6865万 | 0% |
| 04/10 | 1,376 | 1,379 | 1,337 | 1,340 | -2.76% | 60,100 | 438億3408万 | -0.07% |
| 04/09 | 1,385 | 1,397 | 1,377 | 1,378 | -1.01% | 46,400 | 450億7713万 | +2.68% |
| 04/08 | 1,375 | 1,400 | 1,375 | 1,392 | +2.28% | 68,300 | 455億3510万 | +3.88% |
| 04/07 | 1,364 | 1,376 | 1,357 | 1,361 | +0.74% | 36,800 | 445億2103万 | +1.64% |
| 04/06 | （5%ルール）野村證券（1.33%）野村アセットマネジメント（1.77%）ノムラインターナショナルピーエルシー(NOMURA IN…（1.23%） |
| 04/06 | 1,351 | 1,358 | 1,340 | 1,351 | +0.15% | 33,100 | 441億9391万 | +0.67% |
| 04/03 | 1,339 | 1,358 | 1,331 | 1,349 | +1.73% | 75,300 | 441億2848万 | +0.22% |
| 04/02 | 1,328 | 1,347 | 1,313 | 1,326 | -0.97% | 71,100 | 433億7611万 | -1.7% |
| 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 |
| 11/18 | （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%） |
| 11/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 166,163株（0.5%）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。
