| 2026 |
| 07/30 | 1,005 | 1,005 | 1,005 | 1,005 | -0.2% | 500 | 25億3219万 | +1.72% |
| 07/29 | 993 | 1,007 | 993 | 1,007 | +0.7% | 2,600 | 25億3723万 | +1.92% |
| 07/28 | 999 | 1,001 | 990 | 1,000 | +0.5% | 2,000 | 25億1960万 | +1.32% |
| 07/27 | 995 | 1,000 | 995 | 995 | +0.3% | 4,200 | 25億700万 | +0.81% |
| 07/24 | 984 | 999 | 969 | 992 | -0.2% | 2,400 | 24億9944万 | +0.51% |
| 07/23 | 990 | 994 | 990 | 994 | +1.12% | 600 | 25億448万 | +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 | 24億7676万 | -0.41% |
| 07/21 | 935 | 974 | 935 | 970 | +0.52% | 5,000 | 24億4401万 | -1.62% |
| 07/17 | 974 | 975 | 946 | 965 | -0.92% | 1,500 | 24億3141万 | -1.93% |
| 07/16 | 972 | 989 | 972 | 974 | -0.71% | 600 | 24億5409万 | -0.81% |
| 07/15 | 982 | 982 | 981 | 981 | -0.41% | 700 | 24億7172万 | +0.2% |
| 07/14 | 984 | 996 | 984 | 985 | -1.4% | 500 | 24億8180万 | +0.92% |
| 07/13 | 998 | 999 | 983 | 999 | +0.1% | 1,000 | 25億1708万 | +2.88% |
| 07/10 | 981 | 998 | 976 | 998 | +0.2% | 900 | 25億1456万 | +3.42% |
| 07/09 | 982 | 996 | 982 | 996 | -0.1% | 700 | 25億952万 | +3.75% |
| 07/08 | 976 | 997 | 976 | 997 | +2.26% | 1,200 | 25億1204万 | +4.29% |
| 07/07 | 970 | 990 | 970 | 975 | -2.5% | 900 | 24億5661万 | +2.63% |
| 07/06 | 983 | 1,000 | 968 | 1,000 | +1.11% | 1,900 | 25億1960万 | +5.82% |
| 07/03 | 961 | 994 | 951 | 989 | +1.33% | 1,400 | 24億9188万 | +5.1% |
| 07/02 | 972 | 976 | 961 | 976 | -0.81% | 1,000 | 24億5912万 | +4.05% |
| 07/01 | 980 | 999 | 965 | 984 | -1.11% | 900 | 24億7928万 | +5.24% |
| 06/30 | 978 | 995 | 978 | 995 | +1.84% | 1,100 | 25億700万 | +6.76% |
| 06/29 | 931 | 992 | 901 | 977 | +0.1% | 8,800 | 24億6164万 | +5.28% |
| 06/26 | 1,000 | 1,000 | 972 | 976 | -2.3% | 1,500 | 24億5912万 | +5.51% |
| 06/25 | 995 | 999 | 984 | 999 | +0.81% | 1,000 | 25億1708万 | +8.47% |
| 06/24 | 998 | 999 | 976 | 991 | 0% | 2,000 | 24億9692万 | +8.31% |
| 06/23 | 999 | 1,000 | 979 | 991 | -0.8% | 2,100 | 24億9692万 | +8.9% |
| 06/22 | 998 | 999 | 979 | 999 | +0.1% | 2,000 | 25億1708万 | +10.39% |
| 06/19 | 990 | 998 | 961 | 998 | 0% | 1,500 | 25億1456万 | +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 | 25億1456万 | +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 | 24億9188万 | +11.37% |
| 06/16 | 914 | 950 | 907 | 941 | +1.29% | 3,000 | 23億7094万 | +6.33% |
| 06/15 | 924 | 929 | 894 | 929 | +0.54% | 4,400 | 23億4070万 | +5.21% |
| 06/12 | 883 | 925 | 876 | 924 | +3.7% | 2,600 | 23億2811万 | +4.76% |
| 06/11 | 884 | 933 | 869 | 891 | -0.89% | 3,300 | 22億4496万 | +1.02% |
| 06/10 | 868 | 900 | 868 | 899 | +3.57% | 2,700 | 22億6512万 | +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 | 21億8701万 | -1.81% |
| 06/08 | 867 | 867 | 846 | 846 | -4.08% | 600 | 21億3158万 | -4.41% |
| 06/05 | 879 | 882 | 864 | 882 | -1.34% | 600 | 22億2228万 | -0.56% |
| 06/04 | 850 | 894 | 850 | 894 | +5.18% | 1,300 | 22億5252万 | +0.68% |
| 06/03 | 850 | 850 | 835 | 850 | 0% | 600 | 21億4166万 | -4.39% |
| 06/02 | 869 | 869 | 850 | 850 | -3.41% | 700 | 21億4166万 | -4.6% |
| 06/01 | 913 | 913 | 872 | 880 | -3.61% | 1,500 | 22億1724万 | -1.46% |
| 05/29 | 900 | 915 | 900 | 913 | +1.22% | 1,000 | 23億39万 | +2.13% |
| 05/28 | 902 | 910 | 902 | 902 | -0.88% | 400 | 22億7267万 | +0.89% |
| 05/27 | 905 | 910 | 903 | 910 | +0.22% | 1,900 | 22億9283万 | +1.79% |
| 05/26 | 906 | 908 | 905 | 908 | +0.22% | 400 | 22億8779万 | +1.57% |
| 05/25 | 863 | 907 | 852 | 906 | +4.98% | 3,100 | 22億8275万 | +1.34% |
| 05/22 | 862 | 863 | 836 | 863 | 0% | 2,600 | 21億7441万 | -3.47% |
| 05/21 | 852 | 867 | 837 | 863 | +1.29% | 2,800 | 21億7441万 | -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 | 21億4669万 | -5.12% |
| 05/19 | 876 | 876 | 859 | 874 | +1.51% | 1,600 | 22億213万 | -3% |
| 05/18 | 842 | 861 | 837 | 861 | +2.26% | 1,800 | 21億6937万 | -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 | 21億2150万 | -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 | 21億9457万 | -4.18% |
| 05/13 | 900 | 900 | 900 | 900 | -0.22% | 2,300 | 22億6764万 | -1.21% |
| 05/12 | 901 | 910 | 900 | 902 | -0.88% | 1,200 | 22億7267万 | -0.99% |
| 05/11 | 925 | 925 | 910 | 910 | -0.66% | 300 | 22億9283万 | -0.22% |
| 05/08 | 902 | 916 | 900 | 916 | +0.11% | 1,100 | 23億795万 | +0.44% |
| 05/07 | 945 | 945 | 915 | 915 | 0% | 1,400 | 23億543万 | +0.44% |
| 05/01 | 900 | 915 | 900 | 915 | +1.67% | 900 | 23億543万 | +0.33% |
| 04/30 | 917 | 917 | 900 | 900 | -0.22% | 1,100 | 22億6764万 | -1.32% |
| 04/28 | 899 | 902 | 896 | 902 | -0.33% | 500 | 22億7267万 | -1.1% |
| 04/24 | 902 | 905 | 890 | 905 | -1.31% | 1,100 | 22億8023万 | -0.77% |
| 04/23 | 908 | 917 | 908 | 917 | +0.88% | 200 | 23億1047万 | +0.66% |
| 04/22 | 896 | 909 | 896 | 909 | +2.02% | 800 | 22億9031万 | -0.22% |
| 04/21 | 891 | 891 | 891 | 891 | -1% | 500 | 22億4496万 | -2.3% |
| 04/20 | 903 | 903 | 900 | 900 | -0.44% | 900 | 22億6764万 | -1.53% |
| 04/17 | 906 | 906 | 904 | 904 | -0.33% | 200 | 22億7771万 | -1.09% |
| 04/16 | 906 | 907 | 906 | 907 | -0.11% | 1,000 | 22億8527万 | -0.98% |
| 04/15 | 923 | 923 | 908 | 908 | -1.41% | 500 | 22億8779万 | -0.87% |
| 04/14 | 930 | 930 | 917 | 921 | +1.99% | 500 | 23億2055万 | +0.55% |
| 04/13 | 909 | 909 | 903 | 903 | -0.77% | 200 | 22億7519万 | -1.42% |
| 04/10 | 910 | 910 | 910 | 910 | -0.98% | 100 | 22億9283万 | -0.76% |
| 04/09 | 911 | 919 | 911 | 919 | -0.11% | 200 | 23億1551万 | +0.22% |
| 04/08 | 916 | 920 | 916 | 920 | +0.44% | 300 | 23億1803万 | 0% |
| 04/07 | 932 | 932 | 916 | 916 | -1.72% | 700 | 23億795万 | -0.65% |
| 04/06 | 938 | 939 | 932 | 932 | 0% | 400 | 23億4826万 | +0.76% |
| 04/03 | 921 | 932 | 908 | 932 | +1.3% | 1,200 | 23億4826万 | +0.54% |
| 04/02 | 920 | 920 | 920 | 920 | +1.1% | 200 | 23億1803万 | -1.08% |
| 04/01 | 919 | 919 | 910 | 910 | -0.11% | 700 | 22億9283万 | -2.47% |
| 03/31 | 912 | 912 | 891 | 911 | -0.11% | 3,700 | 22億9535万 | -2.88% |
| 03/30 | 897 | 912 | 897 | 912 | +0.66% | 600 | 22億9787万 | -3.18% |
| 03/26 | 906 | 906 | 906 | 906 | -1.63% | 200 | 22億8275万 | -4.33% |
| 03/25 | 921 | 921 | 921 | 921 | 0% | 200 | 23億2055万 | -3.15% |
| 03/24 | 909 | 922 | 899 | 921 | +2.79% | 2,100 | 23億2055万 | -3.46% |
| 03/23 | 900 | 900 | 890 | 896 | -0.33% | 700 | 22億5756万 | -6.28% |
| 03/19 | 899 | 903 | 898 | 899 | +0.11% | 1,000 | 22億6512万 | -6.35% |
| 03/18 | 917 | 917 | 898 | 898 | -2.39% | 2,800 | 22億6260万 | -6.85% |
| 03/17 | 935 | 935 | 919 | 920 | -1.08% | 900 | 23億1803万 | -4.86% |
| 03/16 | 930 | 930 | 930 | 930 | +0.22% | 100 | 23億4322万 | -4.02% |
| 03/13 | 918 | 930 | 908 | 928 | +1.09% | 1,800 | 23億3818万 | -4.33% |
| 03/12 | 915 | 924 | 909 | 918 | -1.29% | 1,000 | 23億1299万 | -5.56% |
| 03/11 | 920 | 930 | 920 | 930 | +1.09% | 600 | 23億4322万 | -4.52% |
| 03/10 | 899 | 927 | 899 | 920 | +2.34% | 2,100 | 23億1803万 | -5.74% |
| 03/09 | 899 | 906 | 899 | 899 | -2.07% | 2,900 | 22億6512万 | -8.17% |
| 03/06 | 925 | 925 | 905 | 918 | -1.4% | 2,800 | 23億1299万 | -6.52% |
| 03/05 | 929 | 938 | 915 | 931 | +0.43% | 4,200 | 23億4574万 | -5.39% |
| 03/04 | （IR情報）15:00 令和8年度EMIS事業落札に関するお知らせ |
| 03/04 | 944 | 944 | 899 | 927 | -4.83% | 11,400 | 23億3566万 | -5.89% |
| 03/03 | 972 | 989 | 968 | 974 | -1.12% | 4,400 | 24億5409万 | -1.22% |
| 02/24 | （IR情報）15:00 ストック・オプションに関するお知らせ |
| 02/24 | （IR情報）15:00 役員人事に関するお知らせ |
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。
