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
10/02	（IR情報）16:00 有限会社新赤坂健康管理協会の株式の取得(子会社化)に関するお知らせ
10/02	（IR情報）16:00 有限会社新赤坂健康管理協会の株式の取得に伴う第三者割当による自己株式処分に関するお知らせ
10/02	1,524	1,527	1,505	1,517	-1.56%	28,500	-	-3.25%
10/01	1,533	1,545	1,524	1,541	-0.13%	26,300	-	-1.97%
09/30	1,530	1,551	1,517	1,543	+0.13%	39,800	-	-2.09%
09/29	1,564	1,564	1,541	1,541	-1.41%	48,500	-	-2.28%
09/28	1,572	1,573	1,554	1,563	-0.89%	60,700	-	-1.01%
09/25	1,577	1,579	1,560	1,577	+0.57%	35,000	-	-0.19%
09/24	1,578	1,587	1,565	1,568	-0.25%	32,100	-	-0.7%
09/18	1,561	1,576	1,553	1,572	+0.13%	20,600	-	-0.38%
09/17	1,550	1,574	1,542	1,570	+1.23%	24,800	-	-0.32%
09/16	1,558	1,564	1,551	1,551	-0.39%	19,400	-	-1.34%
09/15	1,538	1,557	1,533	1,557	+1.1%	20,300	-	-0.83%
09/14	1,513	1,546	1,513	1,540	+2.12%	19,800	-	-1.72%
09/11	1,515	1,520	1,504	1,508	-0.92%	30,500	-	-3.58%
09/10	1,532	1,536	1,518	1,522	-0.98%	21,500	-	-2.62%
09/09	1,545	1,549	1,537	1,537	-1.03%	13,200	-	-1.54%
09/08	1,553	1,555	1,535	1,553	-0.13%	28,000	-	-0.26%
09/07	1,567	1,572	1,549	1,555	-0.83%	24,500	-	0%
09/04	1,571	1,576	1,549	1,568	-0.19%	54,500	-	+0.97%
09/03	1,581	1,606	1,568	1,571	-0.63%	33,500	-	+1.22%
09/02	1,615	1,619	1,581	1,581	-2.41%	41,100	-	+1.93%
09/01	1,660	1,661	1,616	1,620	-1.76%	38,100	-	+4.58%
08/31	1,639	1,658	1,618	1,649	+1.04%	30,300	-	+6.59%
08/28	1,635	1,645	1,625	1,632	0%	30,200	-	+5.91%
08/27	1,623	1,639	1,615	1,632	+0.68%	38,100	-	+6.25%
08/26	1,638	1,638	1,612	1,621	-0.55%	21,000	-	+5.88%
08/25	1,642	1,642	1,612	1,630	+0.12%	25,000	-	+6.75%
08/24	1,600	1,641	1,600	1,628	+2.39%	29,000	-	+6.96%
08/21	1,595	1,600	1,590	1,590	-0.13%	23,100	-	+4.81%
08/20	1,560	1,594	1,560	1,592	+1.73%	34,500	-	+5.22%
08/19	1,562	1,579	1,553	1,565	+0.32%	29,100	-	+3.71%
08/18	1,544	1,560	1,535	1,560	+1.5%	31,000	-	+3.59%
08/17	1,497	1,550	1,476	1,537	+2.81%	62,000	-	+2.19%
08/14	1,502	1,507	1,483	1,495	-1.25%	60,000	-	-0.4%
08/13	（IR情報）16:00 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	（IR情報）16:00 剰余金の配当(中間配当)に関するお知らせ
08/13	（IR情報）16:00 2026年12月期第2四半期決算説明資料
08/13	1,492	1,519	1,491	1,514	+1.75%	20,900	-	+0.87%
08/12	1,488	1,497	1,480	1,488	+0.54%	16,000	-	-0.8%
08/10	1,477	1,491	1,470	1,480	+0.2%	17,800	-	-1.2%
08/07	1,477	1,487	1,472	1,477	0%	21,400	-	-1.4%
08/06	1,467	1,484	1,464	1,477	+0.68%	14,500	-	-1.4%
08/05	1,469	1,470	1,450	1,467	+1.17%	11,000	-	-2.07%
08/04	1,485	1,497	1,450	1,450	-2.42%	29,400	-	-3.2%
08/03	1,507	1,518	1,460	1,486	-2.11%	59,600	-	-0.93%
07/31	1,548	1,549	1,505	1,518	-1.04%	19,900	-	+1.27%
07/30	1,551	1,565	1,534	1,534	-1.73%	30,000	-	+2.61%
07/29	1,548	1,568	1,534	1,561	+1.76%	41,300	-	+4.77%
07/28	1,550	1,550	1,517	1,534	-1.03%	21,400	-	+3.23%
07/27	1,518	1,554	1,518	1,550	+2.24%	23,000	-	+4.52%
07/24	1,526	1,526	1,504	1,516	+0.4%	12,700	-	+2.43%
07/23	1,510	1,510	1,496	1,510	+0.94%	9,800	-	+2.23%
07/22	1,512	1,512	1,490	1,496	-1.12%	23,400	-	+1.42%
07/21	1,520	1,543	1,508	1,513	-0.07%	22,300	-	+2.79%
07/17	1,501	1,540	1,501	1,514	+1.34%	39,600	-	+3.2%
07/16	1,507	1,521	1,494	1,494	-0.4%	24,900	-	+2.19%
07/15	1,498	1,510	1,486	1,500	+0.94%	16,600	-	+2.88%
07/14	1,504	1,520	1,486	1,486	-0.6%	23,800	-	+2.27%
07/13	1,500	1,512	1,495	1,495	-0.93%	20,600	-	+3.25%
07/10	1,477	1,509	1,469	1,509	+3.07%	21,500	-	+4.57%
07/09	1,497	1,497	1,464	1,464	-1.61%	16,200	-	+1.88%
07/08	1,479	1,491	1,463	1,488	+0.13%	32,100	-	+3.84%
07/07	1,472	1,500	1,468	1,486	+1.99%	22,000	-	+4.13%
07/06	1,466	1,479	1,455	1,457	-0.61%	18,100	-	+2.46%
07/03	1,491	1,499	1,466	1,466	-1.35%	24,300	-	+3.39%
07/02	1,469	1,498	1,469	1,486	+1.36%	18,700	-	+5.09%
07/01	1,479	1,479	1,462	1,466	-0.48%	11,200	-	+4.05%
06/30	1,486	1,491	1,465	1,473	-0.94%	15,500	-	+4.84%
06/29	1,444	1,487	1,438	1,487	+1.36%	36,400	-	+6.29%
06/26	1,415	1,467	1,410	1,467	+3.97%	25,400	-	+5.31%
06/25	1,469	1,469	1,411	1,411	-0.63%	17,200	-	+1.51%
06/24	1,451	1,467	1,420	1,420	-2.34%	17,300	-	+2.31%
06/23	1,459	1,468	1,454	1,454	-1.09%	16,700	-	+4.91%
06/22	1,470	1,479	1,453	1,470	+0.34%	23,800	-	+6.21%
06/19	1,448	1,469	1,448	1,465	+1.17%	21,600	-	+6.08%
06/18	1,462	1,468	1,448	1,448	-0.75%	11,400	-	+5.08%
06/17	1,421	1,468	1,420	1,459	+2.75%	35,400	-	+6.03%
06/16	1,385	1,420	1,377	1,420	+2.23%	22,500	-	+3.35%
06/15	1,400	1,415	1,385	1,389	0%	21,000	-	+1.09%
06/12	1,406	1,407	1,380	1,389	+0.07%	20,100	-	+1.09%
06/11	1,376	1,388	1,368	1,388	+0.87%	11,200	-	+1.02%
06/10	1,370	1,385	1,364	1,376	+0.44%	16,100	-	+0.07%
06/09	1,364	1,370	1,355	1,370	+0.15%	17,600	-	-0.51%
06/08	1,351	1,368	1,344	1,368	+1.26%	19,700	-	-0.73%
06/05	1,330	1,360	1,321	1,351	-0.66%	42,200	-	-2.24%
06/04	1,362	1,376	1,353	1,360	+0.15%	15,200	-	-1.73%
06/03	1,350	1,370	1,341	1,358	+0.59%	14,700	-	-2.02%
06/02	1,363	1,367	1,350	1,350	-0.74%	21,400	-	-2.81%
06/01	1,382	1,384	1,351	1,360	-0.58%	30,300	-	-2.37%
05/29	1,360	1,387	1,356	1,368	+0.59%	19,700	-	-2.08%
05/28	1,362	1,362	1,342	1,360	+0.37%	23,800	-	-2.93%
05/27	1,336	1,361	1,332	1,355	+1.65%	24,500	-	-3.56%
05/26	1,344	1,346	1,332	1,333	-0.89%	35,600	-	-5.46%
05/25	1,401	1,401	1,344	1,345	-2.54%	44,600	-	-5.01%
05/22	1,377	1,390	1,362	1,380	+1.1%	19,100	-	-2.89%
05/21	1,377	1,382	1,365	1,365	-0.66%	17,500	-	-4.21%
05/20	1,398	1,398	1,362	1,374	-1.22%	27,800	-	-3.92%
05/19	1,392	1,404	1,391	1,391	-0.07%	11,800	-	-3%
05/18	1,409	1,413	1,390	1,392	-1%	15,500	-	-3.2%
05/15	1,390	1,411	1,381	1,406	+0.93%	25,500	-	-2.5%
05/14	（IR情報）16:30 配当予想の修正(増配)に関するお知らせ
05/14	（IR情報）16:30 2026年12月期第1四半期決算説明資料
05/14	（IR情報）16:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	1,422	1,422	1,386	1,393	-1.83%	21,500	-	-3.6%
05/13	1,407	1,428	1,404	1,419	+1.5%	16,100	-	-2.07%
05/12	1,389	1,405	1,386	1,398	+0.65%	13,900	-	-3.65%
05/11	1,404	1,404	1,389	1,389	-1.35%	23,500	-	-4.4%

バリューHR（6078）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート