| 2026 |
| 06/26 | 794 | 794 | 793 | 794 | -0.13% | 2,100 | 59億4307万 | +2.45% |
| 06/25 | 796 | 801 | 793 | 795 | +0.38% | 9,100 | 59億5055万 | +2.45% |
| 06/24 | 777 | 792 | 777 | 792 | +1.93% | 6,500 | 59億2810万 | +2.06% |
| 06/23 | （IR情報）15:30 事業計画及び成長可能性に関する事項 |
| 06/23 | 774 | 777 | 774 | 777 | +0.78% | 900 | 58億1582万 | +0.13% |
| 06/22 | 777 | 779 | 771 | 771 | -0.77% | 2,500 | 57億7091万 | -0.77% |
| 06/19 | 780 | 780 | 777 | 777 | +0.65% | 2,300 | 58億1582万 | -0.13% |
| 06/18 | 770 | 777 | 770 | 772 | +0.65% | 3,600 | 57億7840万 | -0.77% |
| 06/17 | 764 | 769 | 764 | 767 | +0.66% | 800 | 57億4097万 | -1.67% |
| 06/16 | 762 | 766 | 761 | 762 | 0% | 1,400 | 57億355万 | -2.31% |
| 06/15 | 763 | 770 | 761 | 762 | -0.52% | 8,400 | 57億355万 | -2.43% |
| 06/12 | 772 | 781 | 766 | 766 | -0.52% | 5,400 | 57億3349万 | -2.05% |
| 06/11 | 778 | 778 | 769 | 770 | -0.13% | 3,800 | 57億6343万 | -1.66% |
| 06/10 | 775 | 775 | 771 | 771 | -0.39% | 1,300 | 57億7091万 | -1.53% |
| 06/09 | 772 | 774 | 772 | 774 | +0.13% | 1,100 | 57億9337万 | -1.28% |
| 06/08 | 778 | 779 | 767 | 773 | 0% | 3,400 | 57億8588万 | -1.4% |
| 06/05 | 767 | 780 | 767 | 773 | +0.78% | 4,300 | 57億8588万 | -1.4% |
| 06/04 | 774 | 787 | 767 | 767 | -0.9% | 7,900 | 57億4097万 | -2.17% |
| 06/03 | （IR情報）15:00 朝霞市放課後児童クラブ運営（予定）のお知らせ |
| 06/03 | 771 | 781 | 771 | 774 | +0.13% | 4,300 | 57億9337万 | -1.28% |
| 06/02 | 774 | 775 | 769 | 773 | -0.9% | 6,300 | 57億8588万 | -1.4% |
| 06/01 | 776 | 781 | 776 | 780 | +0.78% | 2,000 | 58億3828万 | -0.51% |
| 05/29 | （IR情報）17:00 当社連結子会社における事業譲受け及び固定資産の取得に関するお知らせ |
| 05/29 | （IR情報）17:00 当社連結子会社における株式取得に関するお知らせ |
| 05/29 | 773 | 775 | 772 | 774 | -0.26% | 1,900 | 57億9337万 | -1.28% |
| 05/28 | 773 | 777 | 771 | 776 | +0.65% | 9,700 | 58億834万 | -0.89% |
| 05/27 | 785 | 785 | 758 | 771 | -2.41% | 16,500 | 57億7091万 | -1.53% |
| 05/26 | 784 | 791 | 784 | 790 | +0.51% | 1,500 | 59億1313万 | +0.89% |
| 05/25 | 791 | 792 | 786 | 786 | -1.38% | 9,000 | 58億8319万 | +0.38% |
| 05/22 | 795 | 801 | 792 | 797 | +0.25% | 4,900 | 59億6552万 | +1.92% |
| 05/21 | 801 | 802 | 795 | 795 | -0.75% | 4,200 | 59億5055万 | +1.79% |
| 05/20 | 812 | 812 | 799 | 801 | -0.25% | 4,100 | 59億9546万 | +2.56% |
| 05/19 | （IR情報）12:00 資本金の額の減少(減資)に関するお知らせ |
| 05/19 | 794 | 815 | 794 | 803 | +1.26% | 12,300 | 60億1043万 | +2.95% |
| 05/18 | 795 | 796 | 791 | 793 | +0.25% | 25,200 | 59億3558万 | +1.8% |
| 05/15 | 809 | 809 | 791 | 791 | -1% | 5,800 | 59億2061万 | +1.54% |
| 05/14 | （IR情報）12:00 営業外収益、特別利益及び特別損失の計上に関するお知らせ |
| 05/14 | （IR情報）12:00 2026年3月期決算説明資料 |
| 05/14 | （IR情報）12:00 2026年3月期_決算短信〔日本基準〕(連結) |
| 05/14 | 788 | 825 | 781 | 799 | +1.4% | 38,500 | 59億8049万 | +2.7% |
| 05/13 | 779 | 789 | 779 | 788 | +0.64% | 2,900 | 58億9816万 | +1.29% |
| 05/12 | 784 | 789 | 774 | 783 | -0.51% | 3,600 | 58億6073万 | +0.77% |
| 05/11 | 783 | 789 | 782 | 787 | +0.64% | 4,200 | 58億9067万 | +1.29% |
| 05/08 | 776 | 782 | 776 | 782 | +0.64% | 700 | 58億5325万 | +0.64% |
| 05/07 | 784 | 786 | 777 | 777 | -0.89% | 13,200 | 58億1582万 | 0% |
| 05/01 | 778 | 784 | 774 | 784 | +1.42% | 2,500 | 58億6822万 | +0.77% |
| 04/30 | 780 | 780 | 773 | 773 | -0.51% | 4,200 | 57億8588万 | -0.77% |
| 04/28 | 778 | 784 | 775 | 777 | +0.52% | 3,100 | 58億1582万 | -0.51% |
| 04/27 | 772 | 779 | 770 | 773 | +0.13% | 11,500 | 57億8588万 | -1.15% |
| 04/24 | 774 | 774 | 772 | 772 | -0.26% | 1,800 | 57億7840万 | -1.4% |
| 04/23 | 774 | 774 | 768 | 774 | -0.26% | 3,300 | 57億9337万 | -1.4% |
| 04/22 | 768 | 777 | 768 | 776 | +1.04% | 5,800 | 58億834万 | -1.52% |
| 04/21 | 774 | 774 | 768 | 768 | -0.39% | 10,100 | 57億4846万 | -2.54% |
| 04/20 | 788 | 788 | 771 | 771 | -0.26% | 4,100 | 57億7091万 | -2.16% |
| 04/17 | 766 | 780 | 765 | 773 | +0.39% | 14,000 | 57億8588万 | -1.9% |
| 04/16 | 773 | 779 | 770 | 770 | -0.52% | 4,200 | 57億6343万 | -2.28% |
| 04/15 | 780 | 780 | 772 | 774 | +0.39% | 2,200 | 57億9337万 | -1.78% |
| 04/14 | 770 | 783 | 770 | 771 | +0.13% | 7,000 | 57億7091万 | -2.16% |
| 04/13 | 779 | 787 | 765 | 770 | -1.66% | 10,200 | 57億6343万 | -2.28% |
| 04/10 | 789 | 789 | 780 | 783 | -0.38% | 2,300 | 58億6073万 | -0.76% |
| 04/09 | 789 | 790 | 785 | 786 | -0.38% | 1,100 | 58億8319万 | -0.38% |
| 04/08 | 789 | 792 | 780 | 789 | +1.02% | 2,700 | 59億564万 | +0.13% |
| 04/07 | 780 | 789 | 778 | 781 | +0.13% | 4,800 | 58億4576万 | -1.01% |
| 04/06 | 786 | 787 | 780 | 780 | -0.76% | 4,100 | 58億3828万 | -1.14% |
| 04/03 | 777 | 786 | 777 | 786 | +1.16% | 3,900 | 58億8319万 | -0.51% |
| 04/02 | 781 | 786 | 777 | 777 | -0.51% | 7,100 | 58億1582万 | -1.77% |
| 04/01 | 774 | 793 | 774 | 781 | 0% | 15,400 | 58億4576万 | -1.39% |
| 03/31 | 772 | 797 | 772 | 781 | -0.26% | 6,200 | 58億4576万 | -1.51% |
| 03/30 | 786 | 800 | 783 | 783 | -3.21% | 16,100 | 58億6073万 | -1.39% |
| 03/27 | 795 | 809 | 795 | 809 | +1% | 14,500 | 60億5534万 | +1.89% |
| 03/26 | （IR情報）15:30 （仮称）クオリスキッズ北小岩保育園開設（予定）のお知らせ |
| 03/26 | 817 | 822 | 795 | 801 | -1.35% | 15,600 | 59億9546万 | +0.88% |
| 03/25 | （IR情報）15:30 当社孫会社における介護施設の一部事業譲受けのお知らせ |
| 03/25 | 810 | 824 | 809 | 812 | +0.37% | 16,400 | 60億7780万 | +2.27% |
| 03/24 | 819 | 819 | 798 | 809 | +1.51% | 14,100 | 60億5534万 | +1.89% |
| 03/23 | 815 | 820 | 795 | 797 | -3.98% | 20,300 | 59億6552万 | +0.5% |
| 03/19 | 835 | 840 | 819 | 830 | -1.43% | 25,800 | 62億1253万 | +4.53% |
| 03/18 | 874 | 874 | 816 | 842 | +9.49% | 133,000 | 63億235万 | +6.18% |
| 03/17 | （IR情報）15:30 配当方針の変更及び累進還元(累進配当及び累進優待)の導入に関するお知らせ |
| 03/17 | （IR情報）15:30 通期連結業績予想の修正(上方修正)及び特別損失の計上に関するお知らせ |
| 03/17 | 774 | 775 | 769 | 769 | +0.39% | 5,600 | 57億5594万 | -2.78% |
| 03/16 | 771 | 772 | 766 | 766 | -0.65% | 3,200 | 57億3349万 | -3.28% |
| 03/13 | 773 | 776 | 770 | 771 | -0.52% | 3,400 | 57億7091万 | -2.77% |
| 03/12 | 780 | 784 | 774 | 775 | -0.64% | 2,000 | 58億85万 | -2.27% |
| 03/11 | （IR情報）15:30 丹波篠山市放課後児童健全育成事業運営（予定）のお知らせ |
| 03/11 | 779 | 786 | 777 | 780 | +0.13% | 3,400 | 58億3828万 | -1.76% |
| 03/10 | 766 | 779 | 766 | 779 | +1.83% | 10,800 | 58億3079万 | -1.89% |
| 03/09 | 772 | 772 | 756 | 765 | -2.3% | 14,200 | 57億2600万 | -3.53% |
| 03/06 | 774 | 788 | 772 | 783 | -0.76% | 8,000 | 58億6073万 | -1.39% |
| 03/05 | 791 | 794 | 777 | 789 | +1.54% | 5,400 | 59億564万 | -0.63% |
| 03/04 | 790 | 790 | 757 | 777 | -2.14% | 13,100 | 58億1582万 | -2.02% |
| 03/03 | 799 | 804 | 793 | 794 | -0.25% | 7,000 | 59億4307万 | +0.13% |
| 03/02 | 805 | 808 | 796 | 796 | -1.24% | 4,600 | 59億5804万 | +0.51% |
| 02/27 | 805 | 809 | 802 | 806 | +0.12% | 7,700 | 60億3289万 | +1.9% |
| 02/26 | 806 | 806 | 800 | 805 | +0.25% | 8,300 | 60億2540万 | +2.03% |
| 02/25 | 793 | 803 | 793 | 803 | +0.12% | 9,200 | 60億1043万 | +1.9% |
| 02/24 | 801 | 804 | 786 | 802 | +0.12% | 9,400 | 60億295万 | +1.91% |
| 02/20 | 799 | 801 | 795 | 801 | +0.13% | 6,000 | 59億9546万 | +2.04% |
| 02/19 | 800 | 802 | 794 | 800 | 0% | 14,700 | 59億8798万 | +2.04% |
| 02/18 | 800 | 804 | 790 | 800 | +0.13% | 14,500 | 59億8798万 | +2.3% |
| 02/17 | 812 | 812 | 796 | 799 | -0.25% | 7,800 | 59億8049万 | +2.3% |
| 02/16 | 814 | 814 | 800 | 801 | -0.62% | 11,900 | 59億9546万 | +2.82% |
| 02/13 | （IR情報）12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 811 | 816 | 806 | 806 | 0% | 12,400 | 60億3289万 | +3.6% |
| 02/12 | 806 | 812 | 800 | 806 | +0.12% | 20,700 | 60億3289万 | +3.87% |
| 02/10 | 792 | 818 | 792 | 805 | +1.64% | 18,900 | 60億2540万 | +3.87% |
| 02/09 | 795 | 800 | 780 | 792 | -0.13% | 13,900 | 59億2810万 | +2.46% |
| 02/06 | 799 | 799 | 780 | 793 | -0.88% | 13,500 | 59億3558万 | +2.72% |
| 02/05 | 784 | 807 | 781 | 800 | +2.56% | 11,700 | 59億8798万 | +3.9% |
| 02/04 | 785 | 785 | 780 | 780 | 0% | 5,200 | 58億3828万 | +1.43% |
| 02/03 | 778 | 781 | 777 | 780 | +0.26% | 2,000 | 58億3828万 | +1.56% |
| 02/02 | 771 | 780 | 771 | 778 | +0.39% | 5,600 | 58億2331万 | +1.57% |
| 01/30 | 776 | 778 | 774 | 775 | -0.13% | 4,800 | 58億85万 | +1.31% |
| 01/29 | 783 | 783 | 767 | 776 | -0.13% | 6,700 | 58億834万 | +1.57% |
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。
