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
09/16	1,412	1,446	1,412	1,445	+1.47%	56,900	-	+2.63%
09/15	1,433	1,440	1,411	1,424	+0.14%	66,700	-	+1.28%
09/14	1,397	1,426	1,387	1,422	+2.97%	75,900	-	+1.07%
09/11	1,354	1,433	1,354	1,381	+1.54%	232,100	-	-2.06%
09/10	1,365	1,373	1,356	1,360	-0.44%	69,500	-	-3.55%
09/09	1,381	1,381	1,365	1,366	-1.94%	95,000	-	-3.05%
09/08	1,410	1,414	1,393	1,393	-1.49%	89,400	-	-1.07%
09/07	1,434	1,434	1,400	1,414	+0.07%	100,000	-	+0.64%
09/04	1,395	1,424	1,395	1,413	+0.57%	61,100	-	+0.71%
09/03	1,426	1,426	1,393	1,405	-1.47%	95,000	-	+0.21%
09/02	1,426	1,462	1,417	1,426	-0.35%	146,600	-	+1.78%
09/01	1,400	1,433	1,393	1,431	+1.92%	106,700	-	+2.29%
08/31	（IR情報）10:00 ドーナッツロボティクス株式会社との資本業務提携について
08/31	1,401	1,410	1,383	1,404	0%	98,000	-	+0.5%
08/28	1,390	1,405	1,390	1,404	+0.29%	74,000	-	+0.65%
08/27	1,407	1,421	1,389	1,400	-0.85%	61,300	-	+0.57%
08/26	（IR情報）16:30 支配株主等に関する事項について
08/26	（IR情報）16:30 取締役候補者の選任に関するお知らせ
08/26	1,398	1,420	1,398	1,412	+1.22%	72,000	-	+1.51%
08/25	1,410	1,410	1,390	1,395	-0.36%	51,500	-	+0.5%
08/24	1,407	1,428	1,400	1,400	-0.5%	54,800	-	+1.01%
08/21	1,412	1,420	1,397	1,407	-0.35%	69,400	-	+1.59%
08/20	1,399	1,414	1,385	1,412	+1.73%	69,400	-	+2.1%
08/19	1,408	1,418	1,379	1,388	-1.63%	107,000	-	+0.58%
08/18	1,424	1,435	1,411	1,411	-1.33%	65,500	-	+2.32%
08/17	1,416	1,442	1,392	1,430	+0.35%	121,200	-	+3.85%
08/14	1,433	1,438	1,407	1,425	-0.14%	74,700	-	+3.71%
08/13	1,411	1,431	1,388	1,427	+1.57%	140,300	-	+4.08%
08/12	1,448	1,448	1,405	1,405	-3.37%	83,200	-	+2.7%
08/10	1,466	1,473	1,425	1,454	-1.76%	134,300	-	+6.52%
08/07	1,387	1,495	1,378	1,480	+6.78%	260,500	-	+8.82%
08/06	（IR情報）14:30 剰余金の配当に関するお知らせ
08/06	（IR情報）14:30 2026年6月期通期決算説明資料
08/06	（IR情報）14:30 2026年6月期決算短信〔日本基準〕(連結)
08/06	1,345	1,411	1,329	1,386	+3.74%	419,400	-	+2.36%
08/05	1,335	1,343	1,322	1,336	+0.07%	39,900	-	-1.04%
08/04	1,336	1,351	1,324	1,335	-0.07%	52,800	-	-1.11%
08/03	1,352	1,352	1,310	1,336	-1.55%	79,900	-	-1.11%
07/31	1,370	1,374	1,346	1,357	-1.95%	82,500	-	+0.44%
07/30	1,385	1,391	1,371	1,384	-0.43%	125,400	-	+2.52%
07/29	1,368	1,396	1,360	1,390	+1.02%	110,000	-	+3.19%
07/28	1,376	1,386	1,362	1,376	+0.22%	54,600	-	+2.46%
07/27	1,353	1,373	1,348	1,373	+1.48%	61,400	-	+2.39%
07/24	1,323	1,359	1,314	1,353	+1.27%	55,700	-	+1.05%
07/23	1,362	1,363	1,327	1,336	-1.91%	34,700	-	-0.15%
07/22	1,349	1,362	1,336	1,362	+0.67%	56,100	-	+1.87%
07/21	1,341	1,369	1,340	1,353	+0.89%	67,300	-	+1.35%
07/17	1,367	1,367	1,326	1,341	-1.32%	46,000	-	+0.6%
07/16	1,360	1,368	1,348	1,359	-0.37%	44,100	-	+2.03%
07/15	1,351	1,364	1,338	1,364	+1.34%	48,100	-	+2.56%
07/14	1,356	1,363	1,346	1,346	-0.74%	46,300	-	+1.36%
07/13	1,368	1,379	1,351	1,356	-0.29%	50,300	-	+2.19%
07/10	1,363	1,369	1,343	1,360	+0.74%	61,600	-	+2.56%
07/09	1,343	1,358	1,327	1,350	-0.66%	67,400	-	+1.96%
07/08	1,353	1,368	1,341	1,359	+1.42%	101,700	-	+2.8%
07/07	1,339	1,361	1,327	1,340	-0.15%	56,500	-	+1.52%
07/06	1,333	1,346	1,332	1,342	+0.68%	55,300	-	+1.74%
07/03	1,321	1,353	1,321	1,333	+1.37%	70,200	-	+1.06%
07/02	1,305	1,336	1,301	1,315	+1.62%	86,700	-	-0.45%
07/01	1,327	1,327	1,284	1,294	-2.56%	67,800	-	-2.19%
06/30	1,349	1,349	1,315	1,328	-2.57%	107,800	-	+0.15%
06/29	1,347	1,363	1,335	1,363	+1.19%	97,800	-	+2.79%
06/26	1,330	1,347	1,321	1,347	+1.81%	117,400	-	+1.89%
06/25	（IR情報）16:45 固定資産の譲渡（セール＆リースバック）および特別利益の計上に関するお知らせ
06/25	1,312	1,328	1,308	1,323	+1.53%	59,800	-	+0.38%
06/24	1,295	1,321	1,295	1,303	+0.77%	66,200	-	-0.84%
06/23	1,311	1,320	1,292	1,293	-2.27%	66,500	-	-1.45%
06/22	（IR情報）16:10 人事異動に関するお知らせ
06/22	1,317	1,333	1,314	1,323	-0.53%	56,500	-	+0.99%
06/19	1,324	1,341	1,318	1,330	0%	70,900	-	+1.84%
06/18	1,307	1,338	1,307	1,330	+1.76%	60,200	-	+2.07%
06/17	（IR情報）14:30 （開示事項の経過）販売用不動産（調布市国領案件）の売却完了に関するお知らせ
06/17	1,321	1,340	1,307	1,307	0%	61,600	-	+0.54%
06/16	1,294	1,312	1,285	1,307	0%	81,300	-	+0.62%
06/15	1,338	1,338	1,307	1,307	-1.06%	63,800	-	+0.69%
06/12	1,303	1,325	1,280	1,321	+0.92%	148,600	-	+1.93%
06/11	1,315	1,325	1,292	1,309	-1.28%	74,100	-	+1%
06/10	1,309	1,350	1,309	1,326	+0.91%	109,800	-	+2.39%
06/09	1,345	1,359	1,306	1,314	-0.3%	100,900	-	+1.55%
06/08	1,291	1,322	1,291	1,318	+0.38%	131,800	-	+1.93%
06/05	1,293	1,325	1,288	1,313	+0.69%	100,400	-	+1.63%
06/04	1,298	1,315	1,277	1,304	0%	83,500	-	+1.09%
06/03	1,328	1,328	1,293	1,304	-0.84%	134,000	-	+1.16%
06/02	1,321	1,339	1,310	1,315	-1.57%	135,500	-	+2.1%
06/01	1,384	1,384	1,285	1,336	-3.95%	182,800	-	+3.73%
05/29	1,379	1,415	1,365	1,391	+1.98%	219,700	-	+8.08%
05/28	1,380	1,381	1,348	1,364	-1.52%	133,000	-	+6.23%
05/27	1,346	1,396	1,323	1,385	+4.84%	225,400	-	+7.95%
05/26	1,270	1,341	1,258	1,321	+4.26%	233,900	-	+3.12%
05/25	（IR情報）14:00 通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ
05/25	（IR情報）14:00 販売用不動産（国領案件）の売買契約締結に関するお知らせ
05/25	1,230	1,277	1,175	1,267	+2.59%	384,500	-	-1.09%
05/22	1,240	1,258	1,232	1,235	0%	53,100	-	-3.82%
05/21	1,254	1,255	1,232	1,235	+0.08%	49,800	-	-4.11%
05/20	1,268	1,271	1,226	1,234	-2.14%	69,700	-	-4.49%
05/19	1,224	1,264	1,220	1,261	+3.45%	112,100	-	-2.85%
05/18	1,243	1,253	1,214	1,219	-2.71%	94,900	-	-6.45%
05/15	1,253	1,256	1,233	1,253	+0.24%	155,100	-	-4.28%
05/14	1,270	1,270	1,248	1,250	-2.19%	96,900	-	-4.8%
05/13	1,282	1,288	1,277	1,278	-0.08%	52,500	-	-2.96%
05/12	1,285	1,301	1,275	1,279	+0.71%	94,500	-	-2.96%
05/11	1,297	1,311	1,265	1,270	-3.86%	153,800	-	-3.86%
05/08	（IR情報）14:30 2026年6月期第3四半期決算説明資料
05/08	（IR情報）14:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/08	1,296	1,349	1,270	1,321	+2.09%	354,200	-	-0.08%
05/07	1,307	1,328	1,294	1,294	+0.31%	103,700	-	-1.97%
05/01	1,300	1,300	1,272	1,290	+0.39%	71,900	-	-2.42%
04/30	1,288	1,297	1,276	1,285	-0.46%	74,900	-	-2.95%
04/28	1,275	1,291	1,273	1,291	+1.81%	70,300	-	-2.64%
04/27	1,273	1,286	1,264	1,268	-0.55%	52,000	-	-4.3%
04/24	1,280	1,300	1,275	1,275	-1.16%	56,600	-	-3.77%
04/23	1,305	1,312	1,283	1,290	-1%	57,100	-	-2.71%
04/22	1,313	1,319	1,302	1,303	-0.99%	45,800	-	-1.96%

チャーム・ケア・コーポレーション（6062）のイベントチャート

2026/04/22～2026/09/16

イベント情報＆株価推移

開示資料

決算

株式

チャート