| 2026 |
| 03/06 | 302 | 310 | 300 | 304 | 0% | 15,200 | 27億5150万 | -7.88% |
| 03/05 | 295 | 308 | 289 | 304 | +4.47% | 20,200 | 27億5150万 | -8.71% |
| 03/04 | 298 | 298 | 284 | 291 | -2.68% | 20,100 | 26億3384万 | -13.65% |
| 03/03 | 300 | 304 | 299 | 299 | -1.97% | 5,200 | 27億624万 | -12.57% |
| 03/02 | （IR情報）15:40 (開示の経過)ホスピス住宅第1号施設にかかる建物等の方針決定に関するお知らせ |
| 03/02 | 306 | 310 | 302 | 305 | +0.33% | 11,800 | 27億6055万 | -11.85% |
| 02/27 | 291 | 306 | 291 | 304 | +3.4% | 14,200 | 27億5150万 | -12.89% |
| 02/26 | 310 | 310 | 291 | 294 | -4.85% | 65,300 | 26億6099万 | -16.71% |
| 02/25 | 311 | 312 | 303 | 309 | +0.32% | 13,500 | 27億9675万 | -13.2% |
| 02/24 | 320 | 320 | 308 | 308 | -1.28% | 5,800 | 27億8770万 | -14.44% |
| 02/20 | 316 | 317 | 310 | 312 | +0.65% | 7,000 | 28億2391万 | -14.05% |
| 02/19 | 324 | 324 | 309 | 310 | -3.13% | 15,100 | 28億581万 | -15.3% |
| 02/18 | 323 | 328 | 309 | 320 | -0.93% | 29,600 | 28億9632万 | -13.51% |
| 02/17 | 333 | 333 | 319 | 323 | -4.15% | 40,400 | 29億2347万 | -13.4% |
| 02/16 | （IR情報）15:40 ワイエイシイホールディングス株式会社との毛髪解析技術を活用した自閉スペクトラム症（ＡＳＤ）領域における協業に関する基本合意に関するお知らせ |
| 02/16 | 333 | 342 | 331 | 337 | -1.17% | 18,500 | 30億5018万 | -10.61% |
| 02/13 | （IR情報）15:40 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 346 | 348 | 341 | 341 | -2.01% | 4,000 | 30億8639万 | -10.5% |
| 02/12 | 356 | 356 | 338 | 348 | -3.33% | 31,000 | 31億4974万 | -9.38% |
| 02/10 | 348 | 379 | 348 | 360 | +4.65% | 41,400 | 32億5836万 | -7.22% |
| 02/09 | 351 | 352 | 342 | 344 | -1.43% | 18,900 | 31億1354万 | -12.02% |
| 02/06 | 350 | 352 | 344 | 349 | -0.29% | 12,200 | 31億5879万 | -11.2% |
| 02/05 | 357 | 357 | 341 | 350 | -1.96% | 25,000 | 31億6785万 | -11.17% |
| 02/04 | 366 | 366 | 356 | 357 | -2.46% | 13,800 | 32億3120万 | -9.85% |
| 02/03 | 369 | 371 | 365 | 366 | -0.81% | 6,000 | 33億1266万 | -8.04% |
| 02/02 | 371 | 372 | 360 | 369 | -0.54% | 8,300 | 33億3981万 | -7.52% |
| 01/30 | 368 | 371 | 365 | 371 | +0.82% | 5,300 | 33億5792万 | -7.71% |
| 01/29 | 379 | 379 | 368 | 368 | -2.9% | 7,100 | 33億3076万 | -8.68% |
| 01/28 | 399 | 399 | 379 | 379 | -6.19% | 24,300 | 34億3032万 | -6.19% |
| 01/27 | 428 | 428 | 399 | 404 | -1.94% | 16,600 | 36億5660万 | 0% |
| 01/26 | 399 | 416 | 399 | 412 | +3.26% | 12,600 | 37億2901万 | +2.49% |
| 01/23 | （IR情報）15:40 医療法人社団さくらライフとの業務提携契約締結に関するお知らせ |
| 01/23 | 397 | 408 | 396 | 399 | +0.76% | 19,700 | 36億1134万 | -0.25% |
| 01/22 | 389 | 397 | 389 | 396 | +1.54% | 3,900 | 35億8419万 | -0.5% |
| 01/21 | 388 | 397 | 388 | 390 | +0.78% | 6,200 | 35億2989万 | -2.01% |
| 01/20 | 389 | 389 | 380 | 387 | -1.02% | 10,100 | 35億273万 | -2.52% |
| 01/19 | 393 | 398 | 390 | 391 | -0.51% | 3,600 | 35億3894万 | -1.76% |
| 01/16 | 393 | 396 | 382 | 393 | 0% | 7,400 | 35億5704万 | -1.01% |
| 01/15 | 386 | 397 | 386 | 393 | -0.25% | 11,800 | 35億5704万 | -0.76% |
| 01/14 | 412 | 412 | 384 | 394 | -3.67% | 61,100 | 35億6609万 | -0.51% |
| 01/13 | 412 | 415 | 408 | 409 | -3.76% | 9,000 | 37億185万 | +3.02% |
| 01/09 | 415 | 425 | 415 | 425 | +0.47% | 4,300 | 38億4667万 | +6.78% |
| 01/08 | 418 | 424 | 410 | 423 | -0.7% | 14,200 | 38億2857万 | +5.75% |
| 01/07 | 438 | 441 | 421 | 426 | -2.52% | 292,100 | 38億5572万 | +6.23% |
| 01/06 | 432 | 442 | 419 | 437 | -0.68% | 137,700 | 39億5528万 | +8.44% |
| 01/05 | 398 | 443 | 398 | 440 | +12.24% | 64,400 | 39億8244万 | +8.64% |
| 2025 |
| 12/30 | 389 | 398 | 379 | 392 | +0.77% | 25,000 | 35億4799万 | -3.92% |
| 12/29 | 389 | 397 | 378 | 389 | +2.1% | 45,400 | 35億2083万 | -5.58% |
| 12/26 | 408 | 413 | 371 | 381 | -8.41% | 109,100 | 34億4843万 | -8.85% |
| 12/25 | 399 | 442 | 396 | 416 | +5.85% | 95,700 | 37億6521万 | -2.12% |
| 12/24 | 419 | 419 | 392 | 393 | -9.66% | 91,900 | 35億5704万 | -9.03% |
| 12/23 | 400 | 450 | 400 | 435 | +7.41% | 161,300 | 39億3718万 | -0.91% |
| 12/22 | 382 | 405 | 382 | 405 | +1.76% | 387,200 | 36億6565万 | -8.99% |
| 12/19 | （5%ルール）LIU YAN（4.52%） |
| 12/19 | 361 | 413 | 361 | 398 | +10.56% | 58,300 | 36億229万 | -11.95% |
| 12/18 | 355 | 409 | 346 | 360 | +1.41% | 150,800 | 32億5836万 | -21.57% |
| 12/17 | 357 | 371 | 344 | 355 | -2.74% | 190,100 | 32億1310万 | -24.15% |
| 12/16 | 373 | 373 | 357 | 365 | 0% | 12,000 | 33億361万 | -23.48% |
| 12/15 | 371 | 377 | 357 | 365 | -2.93% | 14,600 | 33億361万 | -24.9% |
| 12/12 | 378 | 395 | 376 | 376 | -1.83% | 13,200 | 34億317万 | -23.89% |
| 12/11 | 387 | 393 | 377 | 383 | -2.79% | 24,700 | 34億6653万 | -23.86% |
| 12/10 | 364 | 445 | 364 | 394 | +5.91% | 97,700 | 35億6609万 | -22.9% |
| 12/09 | 373 | 376 | 349 | 372 | 0% | 52,400 | 33億6697万 | -28.19% |
| 12/08 | 395 | 395 | 371 | 372 | -4.62% | 21,100 | 33億6697万 | -29.41% |
| 12/05 | 396 | 400 | 370 | 390 | -5.34% | 75,900 | 35億2989万 | -27.1% |
| 12/04 | 447 | 447 | 412 | 412 | -8.44% | 14,800 | 37億2901万 | -24.13% |
| 12/03 | 459 | 459 | 420 | 450 | -3.02% | 21,200 | 40億7295万 | -18.18% |
| 12/02 | 450 | 464 | 404 | 464 | +1.53% | 156,200 | 41億9966万 | -16.4% |
| 12/01 | 479 | 479 | 457 | 457 | -4.59% | 5,800 | 41億3630万 | -18.39% |
| 11/28 | 485 | 486 | 478 | 479 | -2.24% | 8,800 | 43億3542万 | -15.37% |
| 11/27 | 496 | 505 | 469 | 490 | -1.61% | 29,900 | 44億3499万 | -14.19% |
| 11/26 | 505 | 505 | 469 | 498 | -1.39% | 11,900 | 45億739万 | -13.39% |
| 11/25 | 530 | 530 | 448 | 505 | -6.48% | 65,600 | 45億7075万 | -12.93% |
| 11/21 | （IR情報）15:40 (開示の経過)ホスピス住宅第1号施設の閉鎖に関するお知らせ |
| 11/21 | 549 | 554 | 536 | 540 | -2.88% | 5,600 | 48億8754万 | -7.53% |
| 11/20 | 578 | 578 | 550 | 556 | -3.47% | 10,400 | 50億3235万 | -5.44% |
| 11/19 | 565 | 576 | 550 | 576 | +0.17% | 13,800 | 52億1337万 | -2.37% |
| 11/18 | 568 | 581 | 566 | 575 | -0.52% | 6,900 | 52億432万 | -2.71% |
| 11/17 | 571 | 579 | 545 | 578 | -0.52% | 11,800 | 52億3147万 | -2.53% |
| 11/14 | （IR情報）15:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/14 | （IR情報）15:40 業績予想および配当予想の修正に関するお知らせ |
| 11/14 | 570 | 582 | 566 | 581 | +0.17% | 2,800 | 52億5863万 | -2.19% |
| 11/13 | 580 | 580 | 580 | 580 | -0.34% | 600 | 52億4958万 | -2.68% |
| 11/12 | 582 | 582 | 575 | 582 | -0.17% | 2,200 | 52億6768万 | -2.51% |
| 11/11 | 573 | 583 | 570 | 583 | 0% | 41,600 | 52億7673万 | -2.51% |
| 11/10 | 573 | 583 | 573 | 583 | 0% | 900 | 52億7673万 | -2.67% |
| 11/07 | 573 | 584 | 567 | 583 | 0% | 5,400 | 52億7673万 | -3% |
| 11/06 | 578 | 583 | 572 | 583 | -0.85% | 2,300 | 52億7673万 | -3.32% |
| 11/05 | 584 | 589 | 561 | 588 | +1.55% | 10,400 | 53億2198万 | -2.81% |
| 11/04 | 575 | 589 | 570 | 579 | -1.03% | 2,000 | 52億4052万 | -4.46% |
| 10/31 | 565 | 591 | 565 | 585 | +1.74% | 5,100 | 52億9483万 | -3.47% |
| 10/30 | 581 | 588 | 572 | 575 | -1.71% | 3,900 | 52億432万 | -5.12% |
| 10/29 | 592 | 598 | 585 | 585 | -1.68% | 5,100 | 52億9483万 | -3.62% |
| 10/28 | 578 | 595 | 577 | 595 | +2.06% | 2,800 | 53億8534万 | -2.14% |
| 10/27 | 589 | 590 | 560 | 583 | -1.69% | 13,900 | 52億7673万 | -4.11% |
| 10/24 | 590 | 593 | 584 | 593 | -0.84% | 1,200 | 53億6724万 | -2.79% |
| 10/23 | 598 | 598 | 597 | 598 | +0.17% | 3,700 | 54億1249万 | -2.13% |
| 10/22 | 595 | 597 | 576 | 597 | +0.17% | 3,000 | 54億344万 | -2.45% |
| 10/21 | 607 | 607 | 596 | 596 | -2.77% | 600 | 53億9439万 | -2.77% |
| 10/20 | 620 | 620 | 608 | 613 | -1.76% | 3,900 | 55億4826万 | -0.16% |
| 10/17 | 608 | 625 | 608 | 624 | +0.97% | 7,100 | 56億4782万 | +1.46% |
| 10/16 | 607 | 625 | 605 | 618 | -1.44% | 13,700 | 55億9351万 | +0.32% |
| 10/15 | 583 | 630 | 583 | 627 | +6.09% | 17,200 | 56億7497万 | +1.62% |
| 10/14 | 617 | 617 | 573 | 591 | -4.52% | 17,800 | 53億4914万 | -4.37% |
| 10/10 | 616 | 619 | 603 | 619 | +0.32% | 4,400 | 56億256万 | -0.32% |
| 10/09 | 614 | 618 | 600 | 617 | +0.82% | 16,500 | 55億8446万 | -0.96% |
| 10/08 | 599 | 620 | 596 | 612 | +0.82% | 13,200 | 55億3921万 | -2.08% |
| 10/07 | 606 | 610 | 599 | 607 | -1.46% | 3,200 | 54億9395万 | -3.19% |
| 10/01 | （IR情報）15:40 アライアンス先医療機関の施設数・病床数に関するお知らせ |
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。
