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
03/06	2,807	2,807	2,807	2,807	-1.68%	100	19億8033万	-0.11%
03/05	2,825	2,859	2,802	2,855	+1.24%	1,000	20億1420万	+1.57%
03/04	2,833	2,833	2,820	2,820	-2.19%	500	19億8951万	+0.39%
03/03	2,884	2,884	2,883	2,883	+0.63%	200	20億3395万	+2.63%
03/02	2,850	2,874	2,810	2,865	+0.28%	1,200	20億2125万	+2.14%
02/27	2,853	2,858	2,853	2,857	-1%	500	20億1561万	+1.85%
02/26	2,890	2,890	2,886	2,886	-0.31%	200	20億3607万	+3.07%
02/25	2,895	2,895	2,895	2,895	+1.76%	400	20億4242万	+3.65%
02/24	2,845	2,845	2,845	2,845	-0.52%	300	20億714万	+2.15%
02/20	2,900	2,900	2,860	2,860	-1.04%	400	20億1773万	+2.91%
02/19	2,887	2,890	2,887	2,890	+1.76%	200	20億3889万	+4.22%
02/17	2,840	2,840	2,840	2,840	-1.73%	200	20億362万	+2.68%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	2,836	2,890	2,836	2,890	+0.14%	1,200	20億3889万	+4.75%
02/10	2,810	2,886	2,810	2,886	+2.01%	400	20億3607万	+5.02%
02/09	2,727	2,829	2,727	2,829	+4.55%	1,400	19億9585万	+3.4%
02/05	2,664	2,706	2,638	2,706	+1.58%	900	19億908万	-0.77%
02/04	2,667	2,667	2,664	2,664	+0.34%	300	18億7945万	-2.13%
02/03	2,679	2,679	2,653	2,655	-0.9%	300	18億7310万	-2.32%
02/02	2,647	2,680	2,647	2,679	+1.86%	1,100	18億9003万	-1.43%
01/30	2,600	2,681	2,600	2,630	+1.15%	2,200	18億5546万	-3.24%
01/29	2,772	2,772	2,580	2,600	-9.47%	9,900	18億3430万	-4.31%
01/26	2,771	2,872	2,771	2,872	+1.02%	1,100	20億2619万	+5.7%
01/23	2,843	2,843	2,843	2,843	+0.96%	400	20億573万	+5.02%
01/22	2,836	2,885	2,816	2,816	-2.43%	900	19億8668万	+4.37%
01/21	2,814	2,886	2,804	2,886	+2.56%	800	20億3607万	+7.29%
01/20	2,813	2,815	2,813	2,814	+0.04%	500	19億8527万	+5.04%
01/19	2,813	2,813	2,813	2,813	0%	200	19億8457万	+5.4%
01/16	2,813	2,813	2,813	2,813	+0.5%	200	19億8457万	+5.83%
01/14	2,801	2,849	2,799	2,799	-1.76%	500	19億7469万	+5.74%
01/13	2,740	2,849	2,740	2,849	+4.28%	1,100	20億996万	+8.04%
01/09	2,720	2,732	2,720	2,732	+0.85%	300	19億2742万	+4.12%
01/08	2,715	2,719	2,706	2,709	+0.04%	700	19億1119万	+3.52%
01/07	2,709	2,709	2,708	2,708	+0.18%	200	19億1049万	+3.79%
01/06	2,703	2,703	2,703	2,703	0%	100	19億696万	+3.92%
01/05	2,686	2,725	2,686	2,703	-0.15%	800	19億696万	+4.2%
2025
12/30	2,707	2,707	2,707	2,707	+1.39%	100	19億978万	+4.68%
12/29	2,707	2,707	2,670	2,670	+2.42%	500	18億8368万	+3.61%
12/25	2,607	2,607	2,607	2,607	+0.27%	400	18億3923万	+1.44%
12/23	2,586	2,600	2,586	2,600	+0.5%	200	18億3430万	+1.33%
12/22	2,584	2,596	2,584	2,587	+0.12%	300	18億2512万	+0.98%
12/18	2,566	2,584	2,566	2,584	+0.7%	1,900	18億2301万	+0.94%
12/17	2,600	2,600	2,566	2,566	-3.9%	800	18億1031万	+0.27%
12/15	2,626	2,670	2,611	2,670	+0.34%	1,100	18億8368万	+4.26%
12/12	2,607	2,711	2,607	2,661	+2.07%	800	18億7733万	+4.03%
12/11	2,618	2,790	2,607	2,607	+0.12%	8,800	18億3923万	+2.08%
12/10	2,604	2,604	2,604	2,604	-0.53%	100	18億3712万	+1.88%
12/09	2,618	2,618	2,618	2,618	0%	100	18億4699万	+2.43%
12/08	2,618	2,618	2,618	2,618	-0.27%	100	18億4699万	+2.43%
12/04	2,600	2,627	2,600	2,625	+0.96%	500	18億5193万	+2.66%
12/03	2,584	2,600	2,584	2,600	+1.09%	800	18億3430万	+1.72%
12/02	2,568	2,572	2,550	2,572	+1.06%	300	18億1454万	+0.74%
12/01	2,555	2,555	2,545	2,545	+0.24%	400	17億9549万	-0.24%
11/28	2,539	2,539	2,535	2,539	0%	300	17億9126万	-0.55%
11/27	2,506	2,539	2,506	2,539	+0.04%	500	17億9126万	-0.55%
11/26	2,510	2,538	2,490	2,538	+0.12%	1,600	17億9055万	-0.67%
11/25	2,526	2,549	2,526	2,535	+0.36%	400	17億8844万	-0.82%
11/21	2,540	2,540	2,526	2,526	+0.64%	500	17億8209万	-1.14%
11/19	2,513	2,540	2,510	2,510	0%	500	17億7080万	-1.95%
11/18	2,498	2,515	2,498	2,510	-0.24%	800	17億7080万	-2.14%
11/17	2,517	2,518	2,516	2,516	+1.04%	300	17億7503万	-2.1%
11/14	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	2,535	2,535	2,490	2,490	+0.2%	200	17億5669万	-3.34%
11/10	2,500	2,500	2,485	2,485	-0.6%	200	17億5316万	-3.76%
11/07	2,479	2,500	2,477	2,500	0%	300	17億6375万	-3.36%
11/06	2,541	2,541	2,461	2,500	-1.61%	1,700	17億6375万	-3.59%
11/05	2,541	2,541	2,541	2,541	-0.94%	200	17億9267万	-2.19%
11/04	2,564	2,581	2,564	2,565	-1.87%	1,200	18億960万	-1.46%
10/31	2,630	2,630	2,564	2,614	+1.32%	700	18億4417万	+0.27%
10/30	2,580	2,580	2,580	2,580	0%	100	18億2019万	-1.07%
10/29	2,596	2,596	2,580	2,580	-2.49%	200	18億2019万	-1.11%
10/28	2,580	2,646	2,580	2,646	+1.53%	300	18億6675万	+1.34%
10/27	2,760	2,760	2,606	2,606	-0.84%	600	18億3853万	-0.19%
10/24	2,628	2,628	2,628	2,628	+0.08%	200	18億5405万	+0.57%
10/23	2,626	2,626	2,626	2,626	+1%	200	18億5264万	+0.5%
10/21	2,574	2,600	2,574	2,600	+3.01%	400	18億3430万	-0.5%
10/20	2,535	2,590	2,524	2,524	-0.32%	2,500	17億8068万	-3.44%
10/17	2,535	2,535	2,532	2,532	-2.05%	200	17億8632万	-3.32%
10/16	2,535	2,585	2,535	2,585	+1.53%	200	18億2371万	-1.45%
10/15	2,596	2,596	2,546	2,546	-1.32%	300	17億9620万	-2.97%
10/14	2,540	2,580	2,506	2,580	-0.19%	800	18億2019万	-1.79%
10/10	2,501	2,599	2,501	2,585	+2.91%	1,000	18億2371万	-1.64%
10/09	2,634	2,634	2,512	2,512	-4.63%	3,100	17億7221万	-4.49%
10/08	2,634	2,634	2,634	2,634	0%	300	18億5828万	-0.04%
10/07	2,678	2,678	2,634	2,634	+0.04%	300	18億5828万	-0.08%
10/06	2,671	2,671	2,633	2,633	-1.39%	600	18億5758万	-0.15%
10/01	2,670	2,677	2,670	2,670	+1.37%	600	18億8368万	+1.21%
09/30	2,634	2,634	2,634	2,634	+0.11%	200	18億5828万	-0.15%
09/29	2,631	2,631	2,631	2,631	-0.3%	200	18億5617万	-0.19%
09/26	2,627	2,639	2,627	2,639	+0.34%	600	18億6181万	+0.08%
09/25	2,667	2,675	2,630	2,630	-1.31%	800	18億5546万	-0.19%
09/24	2,669	2,669	2,665	2,665	+0.57%	200	18億8015万	+1.02%
09/22	2,650	2,650	2,650	2,650	0%	100	18億6957万	+0.45%
09/19	2,650	2,650	2,650	2,650	+1.34%	200	18億6957万	+0.49%
09/18	2,615	2,615	2,608	2,615	-0.04%	1,200	18億4488万	-0.68%
09/17	2,616	2,616	2,616	2,616	-1.65%	200	18億4558万	-0.61%
09/11	2,639	2,660	2,639	2,660	+0.8%	600	18億7663万	+1.14%
09/10	2,639	2,639	2,639	2,639	0%	200	18億6181万	+0.53%
09/09	2,630	2,639	2,630	2,639	+0.42%	400	18億6181万	+0.69%
09/08	2,616	2,630	2,616	2,628	+0.46%	900	18億5405万	+0.38%
09/05	2,643	2,643	2,616	2,616	-1.13%	200	18億4558万	+0.04%
09/03	2,646	2,646	2,646	2,646	+0.61%	200	18億6675万	+1.34%

7413 創健社

IR情報

2025/09/03～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート