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
09/18	1,013	1,013	993	993	-1.97%	21,700	-	+5.86%
09/17	1,031	1,044	1,006	1,013	-1.65%	12,700	-	+8.69%
09/16	1,030	1,050	1,016	1,030	+2.18%	8,200	-	+11.23%
09/15	999	1,009	999	1,008	+0.9%	9,000	-	+9.68%
09/14	948	1,034	945	999	+5.38%	23,200	-	+9.54%
09/11	1,027	1,033	948	948	-9.37%	34,000	-	+4.52%
09/10	1,002	1,079	1,002	1,046	+4.81%	32,600	-	+15.84%
09/09	1,111	1,111	995	998	-8.44%	57,200	-	+11.63%
09/08	1,036	1,119	1,016	1,090	+6.45%	58,000	-	+22.89%
09/07	1,018	1,026	1,000	1,024	+1.59%	23,900	-	+16.89%
09/04	12:00 姫路市放課後児童クラブ運営（予定）のお知らせ
09/04	940	1,013	931	1,008	+7.12%	34,000	-	+16.13%
09/03	940	941	924	941	+0.86%	15,400	-	+9.42%
09/02	935	940	916	933	+0.43%	22,100	-	+9.12%
09/01	895	935	895	929	+4.74%	23,800	-	+9.29%
08/31	873	888	870	887	+1.95%	16,600	-	+4.97%
08/28	873	873	867	870	0%	4,100	-	+3.33%
08/27	862	871	862	870	+0.46%	3,200	-	+3.57%
08/26	868	870	866	866	-0.12%	7,000	-	+3.22%
08/25	860	867	860	867	+0.81%	4,100	-	+3.58%
08/24	857	860	856	860	+0.35%	5,000	-	+2.99%
08/21	855	858	854	857	+0.35%	2,100	-	+2.88%
08/20	853	857	852	854	+0.23%	1,400	-	+2.64%
08/19	855	859	852	852	-0.35%	5,500	-	+2.65%
08/18	854	855	850	855	+0.23%	6,700	-	+3.26%
08/17	854	854	850	853	0%	10,800	-	+3.14%
08/14	851	853	849	853	+0.35%	5,500	-	+3.39%
08/13	854	854	849	850	-0.12%	3,800	-	+3.16%
08/12	854	854	850	851	+0.12%	5,400	-	+3.53%
08/10	854	855	849	850	-0.35%	12,600	-	+3.66%
08/07	858	858	850	853	-0.58%	12,700	-	+4.28%
08/06	852	860	845	858	+3.13%	67,600	-	+5.15%
08/05	15:30 累進還元に基づく株主優待制度の拡充(従来の30%増)に関するお知らせ
08/05	12:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/05	828	848	827	832	+1.71%	27,000	-	+2.21%
08/04	820	828	816	818	-0.24%	8,800	-	+0.74%
08/03	810	820	810	820	+0.74%	11,600	-	+0.99%
07/31	15:30 当社連結子会社による事業譲受けに関するお知らせ
07/31	807	814	807	814	+0.74%	1,900	-	+0.37%
07/30	808	809	808	808	0%	1,300	-	-0.25%
07/29	807	808	801	808	+0.12%	16,600	-	-0.25%
07/28	815	815	806	807	-0.98%	1,600	-	-0.12%
07/27	811	815	806	815	-0.61%	4,800	-	+0.99%
07/24	812	821	810	820	0%	4,100	-	+1.86%
07/23	830	830	810	820	-0.49%	7,500	-	+2.12%
07/22	826	827	803	824	+0.12%	6,400	-	+2.87%
07/21	822	824	813	823	+1.48%	2,400	-	+3%
07/17	811	817	810	811	-1.1%	2,000	-	+1.88%
07/16	820	820	812	820	0%	1,400	-	+3.14%
07/15	818	823	813	820	+1.11%	3,700	-	+3.4%
07/14	816	821	811	811	-0.49%	3,900	-	+2.53%
07/13	815	817	811	815	0%	1,700	-	+3.3%
07/10	816	816	801	815	-0.12%	3,400	-	+3.43%
07/09	810	816	805	816	+0.74%	7,900	-	+3.82%
07/08	801	810	801	810	+1%	2,000	-	+3.32%
07/07	17:05 （仮称）クオリスキッズCOIWA PARKs保育園開設（予定）のお知らせ
07/07	807	808	800	802	+0.12%	21,700	-	+2.56%
07/06	801	808	800	801	-0.25%	2,400	-	+2.56%
07/03	802	807	794	803	-0.12%	3,200	-	+2.95%
07/02	804	804	796	804	0%	3,800	-	+3.21%
07/01	794	804	793	804	+0.5%	2,300	-	+3.34%
06/30	802	802	800	800	-1.23%	800	-	+2.96%
06/29	15:00 支配株主等に関する事項について
06/29	793	810	791	810	+2.02%	6,800	-	+4.38%
06/26	794	794	793	794	-0.13%	2,100	-	+2.45%
06/25	796	801	793	795	+0.38%	9,100	-	+2.45%
06/24	777	792	777	792	+1.93%	6,500	-	+2.06%
06/23	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	-	+0.13%
06/22	777	779	771	771	-0.77%	2,500	-	-0.77%
06/19	780	780	777	777	+0.65%	2,300	-	-0.13%
06/18	770	777	770	772	+0.65%	3,600	-	-0.77%
06/17	764	769	764	767	+0.66%	800	-	-1.67%
06/16	762	766	761	762	0%	1,400	-	-2.31%
06/15	763	770	761	762	-0.52%	8,400	-	-2.43%
06/12	772	781	766	766	-0.52%	5,400	-	-2.05%
06/11	778	778	769	770	-0.13%	3,800	-	-1.66%
06/10	775	775	771	771	-0.39%	1,300	-	-1.53%
06/09	772	774	772	774	+0.13%	1,100	-	-1.28%
06/08	778	779	767	773	0%	3,400	-	-1.4%
06/05	767	780	767	773	+0.78%	4,300	-	-1.4%
06/04	774	787	767	767	-0.9%	7,900	-	-2.17%
06/03	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	-	-1.28%
06/02	774	775	769	773	-0.9%	6,300	-	-1.4%
06/01	776	781	776	780	+0.78%	2,000	-	-0.51%
05/29	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	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	-	-1.28%
05/28	773	777	771	776	+0.65%	9,700	-	-0.89%
05/27	785	785	758	771	-2.41%	16,500	-	-1.53%
05/26	784	791	784	790	+0.51%	1,500	-	+0.89%
05/25	791	792	786	786	-1.38%	9,000	-	+0.38%
05/22	795	801	792	797	+0.25%	4,900	-	+1.92%
05/21	801	802	795	795	-0.75%	4,200	-	+1.79%
05/20	812	812	799	801	-0.25%	4,100	-	+2.56%
05/19	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	-	+2.95%
05/18	795	796	791	793	+0.25%	25,200	-	+1.8%
05/15	809	809	791	791	-1%	5,800	-	+1.54%
05/14	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	12:00 2026年3月期決算説明資料
05/14	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	-	+2.7%
05/13	779	789	779	788	+0.64%	2,900	-	+1.29%
05/12	784	789	774	783	-0.51%	3,600	-	+0.77%
05/11	783	789	782	787	+0.64%	4,200	-	+1.29%
05/08	776	782	776	782	+0.64%	700	-	+0.64%
05/07	784	786	777	777	-0.89%	13,200	-	0%
05/01	778	784	774	784	+1.42%	2,500	-	+0.77%
04/30	780	780	773	773	-0.51%	4,200	-	-0.77%
04/28	778	784	775	777	+0.52%	3,100	-	-0.51%
04/27	772	779	770	773	+0.13%	11,500	-	-1.15%
04/24	774	774	772	772	-0.26%	1,800	-	-1.4%

QLS HD（7075）のIR情報・決算資料

2026/04/24～2026/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート