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
05/13	15:30 通期業績予想の修正に関するお知らせ
05/13	2,624	2,624	2,623	2,623	+1.43%	900	18億5052万	+2.26%
05/11	2,586	2,586	2,586	2,586	+0.86%	200	18億2442万	+1.06%
05/08	2,598	2,598	2,560	2,564	-1.31%	500	18億890万	+0.12%
05/07	2,565	2,598	2,560	2,598	+1.29%	500	18億3288万	+1.25%
05/01	2,563	2,565	2,563	2,565	-1.31%	200	18億960万	-0.19%
04/30	2,599	2,599	2,599	2,599	+1.48%	100	18億3359万	+0.89%
04/28	2,561	2,561	2,561	2,561	0%	300	18億678万	-0.66%
04/27	2,562	2,562	2,561	2,561	-0.04%	300	18億678万	-0.85%
04/24	2,562	2,562	2,562	2,562	0%	100	18億749万	-1.12%
04/23	2,562	2,562	2,562	2,562	0%	200	18億749万	-1.54%
04/22	2,562	2,562	2,562	2,562	0%	300	18億749万	-2.03%
04/21	2,562	2,562	2,562	2,562	-1.58%	100	18億749万	-2.36%
04/20	2,603	2,603	2,603	2,603	+1.8%	100	18億3641万	-1.21%
04/17	2,557	2,557	2,557	2,557	-0.39%	100	18億396万	-3.25%
04/16	2,610	2,610	2,560	2,567	-1.65%	600	18億1101万	-3.24%
04/15	2,610	2,610	2,610	2,610	0%	100	18億4135万	-1.99%
04/14	2,610	2,610	2,610	2,610	-0.11%	200	18億4135万	-2.32%
04/10	2,613	2,613	2,613	2,613	+1.95%	300	18億4347万	-2.54%
04/08	2,552	2,565	2,552	2,563	+2.44%	400	18億819万	-4.79%
04/07	2,550	2,550	2,502	2,502	-1.88%	200	17億6516万	-7.47%
04/06	2,550	2,550	2,510	2,550	+2%	300	17億9902万	-6.18%
04/03	2,533	2,533	2,500	2,500	+0.08%	200	17億6375万	-8.46%
04/02	2,531	2,532	2,484	2,498	-1.07%	1,900	17億6233万	-9.06%
04/01	2,519	2,550	2,519	2,525	+0.56%	700	17億8138万	-8.55%
03/31	2,583	2,585	2,511	2,511	+1.13%	1,500	17億7151万	-9.48%
03/30	2,620	2,620	2,483	2,483	-6.27%	3,300	17億5175万	-11%
03/27	2,682	2,710	2,631	2,649	-1.23%	2,400	18億6886万	-5.53%
03/26	2,694	2,700	2,682	2,682	-0.52%	2,700	18億9215万	-4.66%
03/25	10:10 主要株主の異動に関するお知らせ
03/25	2,700	2,700	2,696	2,696	-0.15%	1,100	19億202万	-4.46%
03/24	2,650	2,700	2,650	2,700	+1.77%	200	19億485万	-4.49%
03/23	2,653	2,703	2,653	2,653	-1.56%	800	18億7169万	-6.15%
03/19	2,750	2,750	2,695	2,695	-2.39%	1,200	19億132万	-4.7%
03/18	2,761	2,761	2,761	2,761	-2.27%	600	19億4788万	-2.3%
03/17	15:30 人事異動に関するお知らせ
03/17	2,875	2,875	2,825	2,825	-2.32%	300	19億9303万	+0.07%
03/16	2,884	2,892	2,848	2,892	+3.25%	300	20億4030万	+2.74%
03/13	2,820	2,820	2,801	2,801	-0.67%	400	19億7610万	-0.07%
03/11	2,820	2,820	2,820	2,820	+0.04%	200	19億8951万	+0.5%
03/10	2,802	2,852	2,802	2,819	+0.68%	500	19億8880万	+0.43%
03/09	2,801	2,801	2,800	2,800	-0.25%	700	19億7540万	-0.25%
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%

創健社（7413）のIR情報・決算資料

2025/11/11～2026/05/13

IR情報＆株価推移

開示資料

決算

株式

チャート