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	994	1,001	990	1,001	+1.62%	700	-	+0.2%
09/29	990	990	985	985	-0.81%	600	-	-1.4%
09/28	1,003	1,003	993	993	-1.49%	300	-	-0.7%
09/25	995	1,008	987	1,008	+0.6%	1,300	-	+0.8%
09/24	1,009	1,009	985	1,002	-0.6%	3,200	-	+0.2%
09/18	1,001	1,008	996	1,008	+0.7%	2,300	-	+0.9%
09/17	980	1,001	980	1,001	0%	800	-	+0.1%
09/16	980	1,001	980	1,001	-0.6%	600	-	0%
09/15	1,007	1,007	1,007	1,007	+1.21%	500	-	+0.6%
09/14	987	995	987	995	-0.8%	300	-	-0.6%
09/11	980	1,003	980	1,003	-0.1%	1,500	-	0%
09/10	998	1,004	998	1,004	+0.6%	600	-	0%
09/09	993	998	979	998	+0.4%	1,800	-	-0.6%
09/08	972	996	972	994	+1.43%	1,200	-	-1.09%
09/07	983	988	967	980	-1.41%	3,100	-	-2.68%
09/04	997	1,005	994	994	-0.3%	1,200	-	-1.39%
09/03	989	997	987	997	+0.91%	800	-	-1.09%
09/02	975	999	975	988	-1.69%	2,200	-	-1.98%
09/01	986	1,005	981	1,005	+1.72%	2,000	-	-0.4%
08/31	986	1,009	986	988	-1.79%	1,500	-	-1.98%
08/28	1,001	1,015	973	1,006	-0.3%	4,800	-	-0.2%
08/27	1,010	1,010	1,009	1,009	+1%	600	-	+0.2%
08/25	986	1,000	981	999	-0.1%	3,000	-	-0.7%
08/24	1,000	1,000	989	1,000	-0.5%	1,700	-	-0.4%
08/21	1,005	1,005	1,005	1,005	-0.5%	100	-	+0.2%
08/20	1,010	1,010	1,010	1,010	+1%	500	-	+0.8%
08/19	990	1,025	980	1,000	-0.1%	2,900	-	-0.1%
08/18	1,000	1,010	989	1,001	-0.99%	1,400	-	0%
08/17	982	1,011	980	1,011	+2.85%	3,800	-	+1%
08/14	1,024	1,024	950	983	-4.47%	7,100	-	-1.8%
08/13	（IR情報）15:00 2026年12月期第2四半期(中間期)決算説明資料
08/13	（IR情報）15:00 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/13	1,000	1,083	970	1,029	+1.38%	9,700	-	+2.8%
08/12	1,013	1,015	970	1,015	+1.2%	4,000	-	+1.6%
08/10	990	1,018	975	1,003	-1.67%	3,400	-	+0.4%
08/07	1,023	1,024	980	1,020	-0.49%	4,600	-	+2.2%
08/06	1,014	1,025	1,014	1,025	0%	1,200	-	+2.91%
08/05	1,001	1,025	1,001	1,025	0%	1,700	-	+3.02%
08/04	1,025	1,025	1,025	1,025	0%	500	-	+3.22%
08/03	1,013	1,025	1,005	1,025	+0.1%	1,600	-	+3.43%
07/31	1,010	1,024	999	1,024	+1.89%	2,200	-	+3.54%
07/30	（IR情報）13:00 ライフアシスタンス事業にクラウド型プラットフォーム「Genesys Cloud」を導入
07/30	1,005	1,005	1,005	1,005	-0.2%	500	-	+1.72%
07/29	993	1,007	993	1,007	+0.7%	2,600	-	+1.92%
07/28	999	1,001	990	1,000	+0.5%	2,000	-	+1.32%
07/27	995	1,000	995	995	+0.3%	4,200	-	+0.81%
07/24	984	999	969	992	-0.2%	2,400	-	+0.51%
07/23	990	994	990	994	+1.12%	600	-	+0.61%
07/22	（5%ルール）徐志敏（12.82%）徐慧明（3.9%）
07/22	983	983	983	983	+1.34%	100	-	-0.41%
07/21	935	974	935	970	+0.52%	5,000	-	-1.62%
07/17	974	975	946	965	-0.92%	1,500	-	-1.93%
07/16	972	989	972	974	-0.71%	600	-	-0.81%
07/15	982	982	981	981	-0.41%	700	-	+0.2%
07/14	984	996	984	985	-1.4%	500	-	+0.92%
07/13	998	999	983	999	+0.1%	1,000	-	+2.88%
07/10	981	998	976	998	+0.2%	900	-	+3.42%
07/09	982	996	982	996	-0.1%	700	-	+3.75%
07/08	976	997	976	997	+2.26%	1,200	-	+4.29%
07/07	970	990	970	975	-2.5%	900	-	+2.63%
07/06	983	1,000	968	1,000	+1.11%	1,900	-	+5.82%
07/03	961	994	951	989	+1.33%	1,400	-	+5.1%
07/02	972	976	961	976	-0.81%	1,000	-	+4.05%
07/01	980	999	965	984	-1.11%	900	-	+5.24%
06/30	978	995	978	995	+1.84%	1,100	-	+6.76%
06/29	931	992	901	977	+0.1%	8,800	-	+5.28%
06/26	1,000	1,000	972	976	-2.3%	1,500	-	+5.51%
06/25	995	999	984	999	+0.81%	1,000	-	+8.47%
06/24	998	999	976	991	0%	2,000	-	+8.31%
06/23	999	1,000	979	991	-0.8%	2,100	-	+8.9%
06/22	998	999	979	999	+0.1%	2,000	-	+10.39%
06/19	990	998	961	998	0%	1,500	-	+10.89%
06/18	（IR情報）16:30 ストック・オプションの発行内容の確定に関するお知らせ
06/18	974	998	951	998	+0.91%	2,800	-	+11.76%
06/17	（IR情報）15:00 ストック・オプションの発行に関するお知らせ
06/17	911	989	911	989	+5.1%	9,300	-	+11.37%
06/16	914	950	907	941	+1.29%	3,000	-	+6.33%
06/15	924	929	894	929	+0.54%	4,400	-	+5.21%
06/12	883	925	876	924	+3.7%	2,600	-	+4.76%
06/11	884	933	869	891	-0.89%	3,300	-	+1.02%
06/10	868	900	868	899	+3.57%	2,700	-	+1.81%
06/09	（5%ルール）徐志敏（12.82%）徐慧明（2.83%）
06/09	873	873	868	868	+2.6%	2,700	-	-1.81%
06/08	867	867	846	846	-4.08%	600	-	-4.41%
06/05	879	882	864	882	-1.34%	600	-	-0.56%
06/04	850	894	850	894	+5.18%	1,300	-	+0.68%
06/03	850	850	835	850	0%	600	-	-4.39%
06/02	869	869	850	850	-3.41%	700	-	-4.6%
06/01	913	913	872	880	-3.61%	1,500	-	-1.46%
05/29	900	915	900	913	+1.22%	1,000	-	+2.13%
05/28	902	910	902	902	-0.88%	400	-	+0.89%
05/27	905	910	903	910	+0.22%	1,900	-	+1.79%
05/26	906	908	905	908	+0.22%	400	-	+1.57%
05/25	863	907	852	906	+4.98%	3,100	-	+1.34%
05/22	862	863	836	863	0%	2,600	-	-3.47%
05/21	852	867	837	863	+1.29%	2,800	-	-3.68%
05/20	（IR情報）16:00 総合南東北病院および上海嘉会国際医院との MOU（基本合意書）締結に関するお知らせ
05/20	857	864	852	852	-2.52%	4,900	-	-5.12%
05/19	876	876	859	874	+1.51%	1,600	-	-3%
05/18	842	861	837	861	+2.26%	1,800	-	-4.65%
05/15	（IR情報）16:00 子育てサポート企業として厚生労働省「くるみん認定」取得のお知らせ
05/15	843	856	842	842	-3.33%	3,300	-	-6.96%
05/14	（IR情報）15:00 2026年12月期第1四半期決算説明資料
05/14	（IR情報）15:00 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	892	900	859	871	-3.22%	2,300	-	-4.18%
05/13	900	900	900	900	-0.22%	2,300	-	-1.21%
05/12	901	910	900	902	-0.88%	1,200	-	-0.99%
05/11	925	925	910	910	-0.66%	300	-	-0.22%
05/08	902	916	900	916	+0.11%	1,100	-	+0.44%
05/07	945	945	915	915	0%	1,400	-	+0.44%
05/01	900	915	900	915	+1.67%	900	-	+0.33%

日本エマージェンシーアシスタンス（6063）のイベントチャート

2026/05/01～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート