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
11/13	4,800	4,800	4,785	4,785	+0.1%	500	-	-4.45%
11/11	4,780	4,780	4,780	4,780	0%	200	-	-5.03%
11/10	4,860	4,925	4,765	4,780	-0.21%	1,800	-	-5.38%
11/09	（IR情報）15:45 剰余金の配当(中間配当)及び期末配当予想の修正(増配)に関するお知らせ
11/09	（IR情報）15:45 2027年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/09	4,790	4,790	4,790	4,790	+0.52%	400	-	-5.54%
11/06	4,760	4,765	4,760	4,765	-0.83%	1,100	-	-6.29%
11/05	4,905	4,905	4,805	4,805	-3.03%	900	-	-5.75%
11/04	4,985	4,985	4,900	4,955	+0.81%	400	-	-2.98%
11/02	4,905	4,915	4,905	4,915	-1.21%	200	-	-3.82%
10/30	5,030	5,030	4,975	4,975	-0.2%	200	-	-2.62%
10/27	5,000	5,150	4,975	4,985	-0.3%	1,100	-	-2.41%
10/26	5,050	5,050	5,000	5,000	0%	400	-	-2.1%
10/21	5,000	5,100	5,000	5,000	0%	300	-	-2.13%
10/19	5,010	5,010	5,000	5,000	-0.4%	2,200	-	-2.15%
10/16	4,940	5,100	4,940	5,020	+1.62%	400	-	-1.84%
10/15	4,950	5,010	4,940	4,940	-0.2%	400	-	-3.48%
10/14	5,210	5,210	4,950	4,950	-1%	2,200	-	-3.47%
10/13	5,030	5,030	5,000	5,000	-0.6%	400	-	-2.76%
10/09	4,965	5,030	4,965	5,030	+1.31%	200	-	-2.41%
10/08	4,965	4,965	4,965	4,965	+0.1%	100	-	-3.87%
10/07	4,960	4,960	4,960	4,960	-1%	200	-	-4.21%
10/06	5,080	5,100	5,010	5,010	-5.47%	4,600	-	-3.47%
10/02	5,500	5,500	5,300	5,300	-3.64%	300	-	+1.9%
09/30	5,500	5,500	5,450	5,500	0%	900	-	+5.89%
09/29	5,450	5,500	5,440	5,500	+0.36%	700	-	+6.22%
09/28	5,430	5,480	5,430	5,480	+0.92%	500	-	+6.16%
09/25	5,250	5,430	5,250	5,430	+3.43%	800	-	+5.5%
09/24	5,250	5,250	5,250	5,250	0%	700	-	+2.18%
09/18	5,140	5,250	5,140	5,250	+2.14%	600	-	+2.14%
09/17	5,060	5,140	5,050	5,140	+0.98%	300	-	-0.04%
09/16	5,050	5,150	5,050	5,090	+1.19%	600	-	-1.13%
09/15	（5%ルール）UH Partners 3（1.96%）UH Partners 2（6.85%）光通信（7.23%）
09/15	5,030	5,030	5,030	5,030	0%	100	-	-2.46%
09/14	4,960	5,030	4,960	5,030	+2.86%	200	-	-2.67%
09/11	4,890	4,890	4,890	4,890	-1.41%	400	-	-5.56%
09/10	4,960	4,960	4,960	4,960	0%	100	-	-4.52%
09/09	5,000	5,000	4,960	4,960	-1.39%	300	-	-4.69%
09/08	5,040	5,040	5,030	5,030	-0.2%	200	-	-3.51%
09/04	5,030	5,040	5,030	5,040	-1.18%	200	-	-3.41%
09/03	5,110	5,110	5,100	5,100	-0.2%	300	-	-2.32%
09/02	5,110	5,110	5,110	5,110	-1.73%	100	-	-2.11%
09/01	5,300	5,300	5,200	5,200	-1.89%	300	-	-0.31%
08/26	5,300	5,300	5,300	5,300	0%	500	-	+1.83%
08/24	5,300	5,300	5,300	5,300	0%	100	-	+2.14%
08/21	5,290	5,300	5,290	5,300	+0.19%	500	-	+2.46%
08/20	5,270	5,290	5,270	5,290	+0.38%	300	-	+2.58%
08/19	5,270	5,270	5,270	5,270	0%	700	-	+2.49%
08/18	5,170	5,270	5,170	5,270	+2.73%	400	-	+2.87%
08/14	5,210	5,210	5,130	5,130	+0.39%	200	-	+0.49%
08/13	5,110	5,110	5,110	5,110	+0.2%	100	-	+0.35%
08/12	5,100	5,100	5,100	5,100	0%	100	-	+0.29%
08/10	5,100	5,100	5,100	5,100	-1.92%	100	-	+0.43%
08/07	（IR情報）15:45 2027年3月期第1四半期決算短信[日本基準](連結)
08/05	5,200	5,200	5,200	5,200	-1.89%	100	-	+2.6%
07/31	5,300	5,300	5,300	5,300	0%	100	-	+4.87%
07/30	5,300	5,300	5,300	5,300	0%	100	-	+5.24%
07/29	5,300	5,300	5,300	5,300	0%	900	-	+5.64%
07/28	5,300	5,300	5,300	5,300	0%	200	-	+6.13%
07/27	5,300	5,300	5,300	5,300	0%	200	-	+6.58%
07/24	5,300	5,300	5,300	5,300	0%	600	-	+7.03%
07/23	5,210	5,300	5,200	5,300	+1.92%	400	-	+7.42%
07/22	5,170	5,200	5,170	5,200	+0.58%	300	-	+5.78%
07/21	5,170	5,170	5,170	5,170	0%	3,000	-	+5.47%
07/17	5,160	5,170	5,090	5,170	+1.37%	300	-	+5.75%
07/16	5,080	5,100	5,080	5,100	+0.2%	900	-	+4.59%
07/15	5,030	5,110	5,020	5,090	+1.8%	900	-	+4.56%
07/14	5,000	5,000	5,000	5,000	+1.42%	200	-	+2.88%
07/13	4,930	4,930	4,930	4,930	+0.61%	700	-	+1.52%
07/06	4,900	4,900	4,900	4,900	0%	200	-	+0.99%
07/03	4,855	4,900	4,835	4,900	0%	1,300	-	+1.07%
07/02	4,980	4,980	4,900	4,900	-0.2%	1,600	-	+1.11%
07/01	4,815	4,910	4,815	4,910	+2.61%	600	-	+1.34%
06/24	4,830	4,830	4,785	4,785	-0.93%	200	-	-1.22%
06/23	4,805	4,875	4,760	4,830	+0.52%	1,300	-	-0.35%
06/22	4,805	4,805	4,805	4,805	-2.44%	100	-	-0.95%
06/19	4,925	4,925	4,925	4,925	0%	1,100	-	+1.36%
06/18	4,855	4,925	4,855	4,925	+1.55%	300	-	+1.17%
06/17	4,850	4,850	4,850	4,850	0%	100	-	-0.55%
06/16	4,850	4,850	4,850	4,850	0%	100	-	-0.84%
06/15	4,850	4,850	4,850	4,850	+0.1%	100	-	-1.16%
06/12	4,735	4,845	4,730	4,845	+2.76%	600	-	-1.62%
06/11	4,715	4,715	4,715	4,715	-1.26%	100	-	-4.65%
06/10	4,800	4,800	4,775	4,775	0%	1,100	-	-3.92%
06/04	4,775	4,775	4,775	4,775	-1.44%	100	-	-4.35%
06/02	4,845	4,845	4,845	4,845	-0.1%	100	-	-3.39%
06/01	4,850	4,850	4,850	4,850	+0.1%	500	-	-3.66%
05/28	4,845	4,845	4,845	4,845	0%	100	-	-4.14%
05/27	4,845	4,845	4,845	4,845	0%	200	-	-4.55%
05/26	4,900	4,900	4,845	4,845	-1.12%	700	-	-4.96%
05/25	4,900	4,900	4,900	4,900	-0.1%	1,100	-	-4.3%
05/22	5,050	5,050	4,905	4,905	0%	1,300	-	-4.59%
05/21	4,880	4,905	4,810	4,905	+1.98%	1,600	-	-4.89%
05/20	4,805	4,810	4,805	4,810	+0.1%	200	-	-7.11%
05/19	（IR情報）15:45 (訂正)「当社株式等の大規模買付行為等への対応方針(買収への対応方針)の導入に関するお知らせ」の一部訂正について
05/19	4,865	4,890	4,805	4,805	-1.23%	1,000	-	-7.7%
05/18	4,865	4,900	4,865	4,865	0%	2,700	-	-6.89%
05/15	4,870	4,900	4,865	4,865	-0.61%	600	-	-7.19%
05/14	4,880	4,895	4,850	4,895	+0.82%	500	-	-7.12%
05/13	4,885	4,900	4,825	4,855	-1.32%	800	-	-8.43%
05/12	5,000	5,020	4,850	4,920	-1.99%	2,200	-	-7.8%
05/11	（IR情報）15:45 当社株式等の大規模買付行為等への対応方針(買収への対応方針)の導入に関するお知らせ
05/11	（IR情報）15:45 2026年3月期決算短信〔日本基準〕(連結)
05/11	5,110	5,160	5,020	5,020	-2.33%	1,400	-	-6.54%
05/07	5,350	5,350	5,140	5,140	-0.19%	700	-	-4.87%
05/01	5,150	5,150	5,150	5,150	-1.15%	900	-	-5.19%
04/30	5,270	5,270	5,210	5,210	-0.57%	400	-	-4.51%

星医療酸器（7634）のイベントチャート

2026/04/30～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート