| 2026 |
| 03/09 | 820 | 837 | 806 | 831 | -0.12% | 10,800 | 39億678万 | -5.46% |
| 03/06 | 839 | 846 | 814 | 832 | +0.6% | 12,100 | 39億1148万 | -5.67% |
| 03/05 | （IR情報）16:30 「ESG WOMEN’S AWARD 2026」受賞に関するお知らせ |
| 03/05 | 812 | 843 | 812 | 827 | +2.1% | 13,200 | 38億8797万 | -6.55% |
| 03/04 | 859 | 859 | 802 | 810 | -4.03% | 25,800 | 38億805万 | -8.78% |
| 03/03 | 856 | 865 | 844 | 844 | -0.82% | 15,000 | 39億6789万 | -5.38% |
| 03/02 | （IR情報）13:00 「ほっぺるの家 はすだ 関山（住宅型有料老人ホーム）」新規開設に関するお知らせ |
| 03/02 | 852 | 875 | 846 | 851 | -1.05% | 17,400 | 40億80万 | -4.92% |
| 02/27 | （IR情報）10:00 2025年12月期決算説明会資料 |
| 02/27 | 859 | 870 | 858 | 860 | -0.12% | 10,600 | 40億4311万 | -4.23% |
| 02/26 | 864 | 870 | 860 | 861 | -0.46% | 10,500 | 40億4781万 | -4.33% |
| 02/25 | 883 | 892 | 865 | 865 | -0.92% | 4,400 | 40億6662万 | -4.1% |
| 02/24 | 869 | 874 | 860 | 873 | 0% | 9,200 | 41億423万 | -3.43% |
| 02/20 | （IR情報）19:00 当社連結子会社によるこどもファースト・ジャパン株式会社の株式の取得に関するお知らせ |
| 02/20 | 880 | 885 | 867 | 873 | -1.13% | 9,700 | 41億423万 | -3.64% |
| 02/19 | 889 | 891 | 883 | 883 | -0.67% | 10,000 | 41億5124万 | -2.86% |
| 02/18 | （IR情報）13:00 (訂正)「監査等委員会設置会社への移行に伴う役員人事に関するお知らせ」の一部訂正について |
| 02/18 | 892 | 900 | 889 | 889 | -0.34% | 4,300 | 41億7945万 | -2.31% |
| 02/17 | 898 | 904 | 889 | 892 | -1.22% | 10,000 | 41億9355万 | -2.09% |
| 02/16 | 904 | 904 | 892 | 903 | +0.22% | 6,200 | 42億4527万 | -1.1% |
| 02/13 | （IR情報）15:30 会計監査人等の異動に関するお知らせ |
| 02/13 | （IR情報）15:30 監査等委員設置会社への移行に伴う役員人事に関するお知らせ |
| 02/13 | （IR情報）15:30 定款一部変更に関するお知らせ |
| 02/13 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 02/13 | （IR情報）15:30 中期経営計画のローリングに関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期業績予想と実績値の差異並びに特別損失の計上に関するお知らせ |
| 02/13 | （IR情報）15:30 2025年12月期決算補足説明資料 |
| 02/13 | （IR情報）15:30 2025年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 898 | 909 | 891 | 901 | +0.67% | 8,200 | 42億3587万 | -1.42% |
| 02/12 | 900 | 900 | 895 | 895 | -0.44% | 9,200 | 42億766万 | -2.29% |
| 02/10 | 902 | 920 | 897 | 899 | -0.33% | 6,100 | 42億2646万 | -1.96% |
| 02/09 | 926 | 926 | 900 | 902 | -0.88% | 7,500 | 42億4057万 | -1.85% |
| 02/06 | 915 | 920 | 910 | 910 | -0.76% | 4,800 | 42億7818万 | -1.09% |
| 02/05 | 912 | 923 | 912 | 917 | +0.22% | 1,000 | 43億1109万 | -0.33% |
| 02/04 | 907 | 919 | 907 | 915 | +0.88% | 5,100 | 43億168万 | -0.65% |
| 02/03 | 914 | 920 | 905 | 907 | 0% | 3,600 | 42億6407万 | -1.84% |
| 02/02 | 918 | 920 | 905 | 907 | -1.2% | 3,600 | 42億6407万 | -2.05% |
| 01/30 | 909 | 918 | 906 | 918 | +0.99% | 3,100 | 43億1579万 | -1.18% |
| 01/29 | 917 | 920 | 909 | 909 | -0.11% | 1,100 | 42億7348万 | -2.36% |
| 01/28 | 920 | 920 | 908 | 910 | -0.22% | 2,300 | 42億7818万 | -2.47% |
| 01/27 | （IR情報）18:00 当社取締役会の実効性に関する評価結果の概要について |
| 01/27 | 909 | 921 | 909 | 912 | +0.33% | 5,400 | 42億8758万 | -2.46% |
| 01/26 | 918 | 920 | 906 | 909 | -1.09% | 4,200 | 42億7348万 | -2.99% |
| 01/23 | 915 | 920 | 905 | 919 | 0% | 5,200 | 43億2049万 | -2.13% |
| 01/22 | 906 | 919 | 906 | 919 | +1.43% | 3,000 | 43億2049万 | -2.34% |
| 01/21 | 910 | 914 | 903 | 906 | -1.74% | 9,200 | 42億5937万 | -3.82% |
| 01/20 | 920 | 923 | 916 | 922 | +0.22% | 2,500 | 43億3459万 | -2.23% |
| 01/19 | 924 | 927 | 920 | 920 | -0.33% | 2,400 | 43億2519万 | -2.54% |
| 01/16 | 939 | 941 | 923 | 923 | -1.7% | 5,000 | 43億3929万 | -2.12% |
| 01/15 | 928 | 939 | 914 | 939 | +2.62% | 4,900 | 44億1452万 | -0.32% |
| 01/14 | 930 | 939 | 914 | 915 | 0% | 7,100 | 43億168万 | -2.76% |
| 01/13 | 921 | 935 | 915 | 915 | -1.4% | 11,900 | 43億168万 | -2.66% |
| 01/09 | 942 | 943 | 928 | 928 | -1.07% | 3,200 | 43億6280万 | -1.28% |
| 01/08 | 937 | 943 | 935 | 938 | +0.21% | 1,500 | 44億981万 | -0.11% |
| 01/07 | 935 | 944 | 933 | 936 | -0.11% | 7,300 | 44億41万 | -0.21% |
| 01/06 | 952 | 952 | 934 | 937 | +0.32% | 7,300 | 44億511万 | +0.11% |
| 01/05 | 946 | 953 | 934 | 934 | +0.32% | 5,800 | 43億9101万 | -0.11% |
| 2025 |
| 12/30 | 911 | 942 | 911 | 931 | +2.08% | 14,200 | 43億7691万 | -0.32% |
| 12/29 | 928 | 944 | 909 | 912 | -4.3% | 14,800 | 42億8758万 | -2.25% |
| 12/26 | 976 | 976 | 945 | 953 | -1.65% | 31,400 | 44億8033万 | +2.25% |
| 12/25 | 965 | 979 | 965 | 969 | +0.52% | 18,300 | 45億5555万 | +4.08% |
| 12/24 | 980 | 986 | 964 | 964 | -1.93% | 26,500 | 45億3205万 | +3.88% |
| 12/23 | 972 | 984 | 972 | 983 | +1.13% | 18,400 | 46億2137万 | +6.27% |
| 12/22 | 973 | 975 | 960 | 972 | +0.73% | 9,700 | 45億6966万 | +5.42% |
| 12/19 | 948 | 965 | 948 | 965 | +1.9% | 10,100 | 45億3675万 | +4.89% |
| 12/18 | 960 | 960 | 947 | 947 | -1.35% | 5,900 | 44億5213万 | +3.16% |
| 12/17 | （IR情報）15:30 監査等委員会設置会社への移行に関するお知らせ |
| 12/17 | 968 | 974 | 943 | 960 | -0.83% | 9,700 | 45億1324万 | +4.69% |
| 12/16 | 983 | 983 | 964 | 968 | -0.41% | 9,000 | 45億5085万 | +5.79% |
| 12/15 | 956 | 975 | 950 | 972 | +2.97% | 20,600 | 45億6966万 | +6.35% |
| 12/12 | 946 | 946 | 940 | 944 | +0.64% | 7,100 | 44億3802万 | +3.51% |
| 12/11 | 933 | 944 | 929 | 938 | +1.19% | 11,700 | 44億981万 | +2.96% |
| 12/10 | 910 | 930 | 909 | 927 | +1.76% | 12,200 | 43億5810万 | +1.76% |
| 12/09 | 905 | 915 | 903 | 911 | +0.89% | 13,600 | 42億8288万 | 0% |
| 12/08 | 902 | 909 | 901 | 903 | +0.33% | 8,800 | 42億4527万 | -0.88% |
| 12/05 | 904 | 906 | 900 | 900 | -0.11% | 11,700 | 42億3117万 | -1.21% |
| 12/04 | 904 | 904 | 895 | 901 | -0.11% | 22,000 | 42億3587万 | -1.1% |
| 12/03 | 901 | 908 | 901 | 902 | -0.33% | 12,800 | 42億4057万 | -1.1% |
| 12/02 | 907 | 910 | 902 | 905 | 0% | 8,700 | 42億5467万 | -0.77% |
| 12/01 | 909 | 910 | 901 | 905 | +0.44% | 14,600 | 42億5467万 | -0.77% |
| 11/28 | 910 | 910 | 901 | 901 | -0.11% | 6,100 | 42億3587万 | -1.21% |
| 11/27 | （5%ルール）カナモリコーポレーション（8.06%） |
| 11/27 | 912 | 912 | 900 | 902 | -0.33% | 11,100 | 42億4057万 | -1.1% |
| 11/26 | 910 | 917 | 905 | 905 | -0.33% | 9,300 | 42億5467万 | -0.77% |
| 11/25 | 909 | 920 | 908 | 908 | +0.33% | 29,100 | 42億6878万 | -0.33% |
| 11/21 | 905 | 912 | 903 | 905 | -0.33% | 9,900 | 42億5467万 | -0.55% |
| 11/20 | 909 | 909 | 899 | 908 | +0.89% | 8,500 | 42億6878万 | -0.11% |
| 11/19 | 903 | 917 | 897 | 900 | 0% | 17,700 | 42億3117万 | -0.88% |
| 11/18 | 903 | 913 | 900 | 900 | -0.66% | 18,700 | 42億3117万 | -0.77% |
| 11/17 | 909 | 919 | 901 | 906 | -0.98% | 19,000 | 42億5937万 | -0.11% |
| 11/14 | 900 | 920 | 900 | 915 | +0.22% | 28,700 | 43億168万 | +0.99% |
| 11/13 | （IR情報）12:30 通期連結業績予想の修正に関するお知らせ |
| 11/13 | （IR情報）12:30 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/13 | （IR情報）12:30 2025年12月期第3四半期決算補足説明資料 |
| 11/13 | 944 | 973 | 904 | 913 | -0.98% | 125,100 | 42億9228万 | +0.77% |
| 11/12 | 924 | 932 | 919 | 922 | -0.22% | 8,600 | 43億3459万 | +1.77% |
| 11/11 | 930 | 930 | 919 | 924 | +0.11% | 6,600 | 43億4400万 | +2.1% |
| 11/10 | 935 | 935 | 918 | 923 | 0% | 10,300 | 43億3929万 | +2.1% |
| 11/07 | 931 | 932 | 910 | 923 | -0.65% | 9,200 | 43億3929万 | +2.21% |
| 11/06 | 929 | 929 | 915 | 929 | 0% | 8,200 | 43億6750万 | +2.88% |
| 11/05 | 935 | 943 | 911 | 929 | -0.11% | 23,200 | 43億6750万 | +2.88% |
| 11/04 | 919 | 932 | 916 | 930 | +1.64% | 24,400 | 43億7220万 | +2.99% |
| 10/31 | 908 | 925 | 905 | 915 | +0.88% | 13,900 | 43億168万 | +1.67% |
| 10/30 | 906 | 917 | 903 | 907 | 0% | 9,200 | 42億6407万 | +0.89% |
| 10/29 | 907 | 911 | 893 | 907 | +0.11% | 16,800 | 42億6407万 | +0.89% |
| 10/28 | 910 | 916 | 903 | 906 | -0.22% | 11,900 | 42億5937万 | +1.46% |
| 10/27 | 905 | 912 | 905 | 908 | +0.89% | 8,700 | 42億6878万 | +2.83% |
| 10/24 | 905 | 906 | 900 | 900 | -0.44% | 6,400 | 42億3117万 | +3.57% |
| 10/23 | 909 | 913 | 901 | 904 | -0.99% | 7,800 | 42億4997万 | +5.61% |
| 10/22 | 903 | 917 | 903 | 913 | +2.13% | 13,700 | 42億9228万 | +8.43% |
| 10/21 | 897 | 910 | 893 | 894 | -0.11% | 12,000 | 42億296万 | +7.97% |
| 10/20 | 894 | 895 | 880 | 895 | +1.36% | 13,200 | 42億766万 | +9.82% |
| 10/17 | 883 | 895 | 880 | 883 | +0.57% | 12,900 | 41億5124万 | +10.1% |
| 10/16 | 881 | 892 | 878 | 878 | -0.79% | 9,000 | 41億2774万 | +11.14% |
| 10/15 | 866 | 896 | 866 | 885 | +2.67% | 15,700 | 41億6065万 | +13.75% |
| 10/14 | 883 | 885 | 857 | 862 | -3.69% | 39,900 | 40億5252万 | +12.68% |
| 10/10 | 898 | 914 | 894 | 895 | -0.44% | 37,700 | 42億766万 | +18.7% |
| 10/09 | 906 | 909 | 897 | 899 | -0.99% | 18,300 | 42億2646万 | +21.32% |
| 10/08 | 902 | 916 | 902 | 908 | 0% | 11,200 | 42億6878万 | +24.55% |
| 10/07 | （空売り報告）UBS AG 11,976株（0.25%）-0.3%義務消失 |
| 10/06 | （空売り報告）UBS AG 25,976株（0.55%）-0.16% |
| 10/03 | （空売り報告）UBS AG 33,576株（0.71%）-0.14% |
| 10/02 | （空売り報告）UBS AG 40,376株（0.85%）-0.14% |
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。
