| 2026 |
| 03/10 | 1,346 | 1,365 | 1,328 | 1,360 | +2.49% | 12,500 | 104億9746万 | -3.27% |
| 03/09 | 1,306 | 1,338 | 1,306 | 1,327 | -2.07% | 5,800 | 102億4274万 | -5.75% |
| 03/06 | 1,360 | 1,360 | 1,352 | 1,355 | -1.17% | 1,500 | 104億5886万 | -3.97% |
| 03/05 | 1,353 | 1,379 | 1,351 | 1,371 | +3.24% | 7,000 | 105億8236万 | -2.9% |
| 03/04 | 1,401 | 1,401 | 1,328 | 1,328 | -5.55% | 9,000 | 102億5046万 | -6.08% |
| 03/03 | 1,420 | 1,420 | 1,406 | 1,406 | -0.85% | 2,000 | 108億5252万 | -0.71% |
| 03/02 | 1,424 | 1,430 | 1,418 | 1,418 | -1.25% | 3,800 | 109億4514万 | +0.07% |
| 02/27 | 1,430 | 1,439 | 1,430 | 1,436 | +0.14% | 1,500 | 110億8408万 | +1.41% |
| 02/26 | 1,441 | 1,441 | 1,433 | 1,434 | +0.28% | 2,100 | 110億6864万 | +1.41% |
| 02/25 | 1,441 | 1,444 | 1,427 | 1,430 | -0.69% | 3,500 | 110億3777万 | +1.27% |
| 02/24 | 1,449 | 1,449 | 1,440 | 1,440 | -0.48% | 600 | 111億1495万 | +2.13% |
| 02/20 | 1,426 | 1,447 | 1,425 | 1,447 | +0.7% | 3,300 | 111億6899万 | +2.7% |
| 02/19 | 1,439 | 1,439 | 1,419 | 1,437 | +0.35% | 2,100 | 110億9180万 | +2.13% |
| 02/18 | 1,419 | 1,439 | 1,415 | 1,432 | +0.92% | 5,600 | 110億5320万 | +1.85% |
| 02/17 | 1,416 | 1,442 | 1,410 | 1,419 | -0.7% | 9,100 | 109億5286万 | +0.85% |
| 02/16 | 1,475 | 1,479 | 1,415 | 1,429 | -1.92% | 15,200 | 110億3005万 | +1.49% |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算説明資料 |
| 02/13 | （IR情報）16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/13 | 1,425 | 1,481 | 1,425 | 1,457 | +2.25% | 7,500 | 112億4617万 | +3.63% |
| 02/12 | 1,400 | 1,425 | 1,400 | 1,425 | +1.64% | 3,800 | 109億9917万 | +1.57% |
| 02/10 | 1,404 | 1,408 | 1,398 | 1,402 | +0.21% | 1,200 | 108億2164万 | -0.07% |
| 02/09 | 1,421 | 1,421 | 1,391 | 1,399 | +0.58% | 2,600 | 107億9849万 | -0.29% |
| 02/06 | 1,395 | 1,400 | 1,391 | 1,391 | -0.5% | 1,300 | 107億3674万 | -0.86% |
| 02/05 | 1,400 | 1,400 | 1,391 | 1,398 | -0.36% | 6,800 | 107億9077万 | -0.36% |
| 02/04 | 1,378 | 1,403 | 1,378 | 1,403 | 0% | 5,700 | 108億2936万 | +0.07% |
| 02/03 | 1,400 | 1,410 | 1,400 | 1,403 | +0.21% | 1,200 | 108億2936万 | +0.07% |
| 02/02 | 1,409 | 1,409 | 1,397 | 1,400 | -0.71% | 3,700 | 108億621万 | -0.07% |
| 01/30 | 1,410 | 1,410 | 1,407 | 1,410 | 0% | 1,100 | 108億8339万 | +0.71% |
| 01/29 | 1,389 | 1,410 | 1,389 | 1,410 | +1.73% | 4,500 | 108億8339万 | +0.79% |
| 01/28 | 1,402 | 1,402 | 1,385 | 1,386 | -1% | 2,000 | 106億9814万 | -0.79% |
| 01/27 | 1,401 | 1,401 | 1,398 | 1,400 | +0.07% | 600 | 108億621万 | +0.14% |
| 01/26 | 1,402 | 1,402 | 1,399 | 1,399 | -0.85% | 500 | 107億9849万 | +0.21% |
| 01/23 | 1,397 | 1,413 | 1,394 | 1,411 | +1% | 2,500 | 108億9111万 | +1.29% |
| 01/22 | 1,385 | 1,398 | 1,380 | 1,397 | +1.09% | 14,100 | 107億8305万 | +0.58% |
| 01/21 | 1,385 | 1,388 | 1,382 | 1,382 | -0.43% | 2,300 | 106億6727万 | -0.29% |
| 01/20 | 1,410 | 1,411 | 1,388 | 1,388 | -0.64% | 2,900 | 107億1358万 | +0.36% |
| 01/19 | 1,395 | 1,397 | 1,391 | 1,397 | -0.29% | 500 | 107億8305万 | +1.23% |
| 01/16 | 1,407 | 1,407 | 1,392 | 1,401 | -0.43% | 2,700 | 108億1392万 | +1.82% |
| 01/15 | 1,415 | 1,415 | 1,402 | 1,407 | -0.57% | 5,400 | 108億6024万 | +2.63% |
| 01/14 | 1,439 | 1,440 | 1,415 | 1,415 | -1.67% | 1,800 | 109億2199万 | +3.51% |
| 01/13 | 1,438 | 1,439 | 1,436 | 1,439 | 0% | 12,900 | 111億724万 | +5.58% |
| 01/09 | 1,394 | 1,439 | 1,382 | 1,439 | +3.67% | 8,100 | 111億724万 | +6.04% |
| 01/08 | 1,390 | 1,392 | 1,381 | 1,388 | 0% | 2,700 | 107億1358万 | +2.66% |
| 01/07 | 1,407 | 1,407 | 1,378 | 1,388 | -1.63% | 5,200 | 107億1358万 | +2.89% |
| 01/06 | 1,411 | 1,423 | 1,409 | 1,411 | -0.14% | 2,700 | 108億9111万 | +4.75% |
| 01/05 | 1,422 | 1,440 | 1,410 | 1,413 | +0.57% | 17,000 | 109億655万 | +5.29% |
| 2025 |
| 12/30 | 1,371 | 1,408 | 1,371 | 1,405 | +1.81% | 7,900 | 108億4480万 | +5.09% |
| 12/29 | 1,383 | 1,383 | 1,371 | 1,380 | -0.22% | 5,100 | 106億5183万 | +3.53% |
| 12/26 | 1,396 | 1,396 | 1,383 | 1,383 | -0.93% | 3,200 | 106億7499万 | +4.06% |
| 12/25 | 1,389 | 1,396 | 1,376 | 1,396 | +1.16% | 17,900 | 107億7533万 | +5.44% |
| 12/24 | 1,374 | 1,380 | 1,373 | 1,380 | +0.36% | 17,600 | 106億5183万 | +4.55% |
| 12/23 | 1,369 | 1,375 | 1,365 | 1,375 | -0.43% | 2,800 | 106億1324万 | +4.48% |
| 12/22 | 1,375 | 1,381 | 1,356 | 1,381 | +0.44% | 4,200 | 106億5955万 | +5.18% |
| 12/19 | 1,400 | 1,400 | 1,345 | 1,375 | -1.15% | 8,600 | 106億1324万 | +5.04% |
| 12/18 | （IR情報）16:00 有料老人ホーム事業の一部譲渡に関するお知らせ |
| 12/18 | 1,377 | 1,403 | 1,366 | 1,391 | +1.83% | 9,600 | 107億3674万 | +6.43% |
| 12/17 | 1,325 | 1,379 | 1,325 | 1,366 | +3.56% | 12,400 | 105億4377万 | +4.92% |
| 12/16 | 1,319 | 1,331 | 1,319 | 1,319 | +0.08% | 4,600 | 101億8099万 | +1.62% |
| 12/15 | 1,307 | 1,318 | 1,307 | 1,318 | +0.38% | 2,700 | 101億7327万 | +1.62% |
| 12/12 | 1,319 | 1,319 | 1,305 | 1,313 | +0.15% | 5,700 | 101億3468万 | +1.39% |
| 12/11 | 1,317 | 1,317 | 1,311 | 1,311 | -0.46% | 1,100 | 101億1924万 | +1.39% |
| 12/10 | 1,294 | 1,317 | 1,294 | 1,317 | +1.78% | 1,900 | 101億6555万 | +2.09% |
| 12/09 | 1,284 | 1,294 | 1,284 | 1,294 | +0.94% | 1,200 | 99億8802万 | +0.62% |
| 12/08 | 1,296 | 1,296 | 1,270 | 1,282 | -1.69% | 4,200 | 98億9540万 | -0.23% |
| 12/05 | 1,300 | 1,310 | 1,300 | 1,304 | -0.38% | 1,800 | 100億6521万 | +1.56% |
| 12/04 | （5%ルール）梶山高志（0.22%）梶山わか子（13.25%）東洋商事（27.75%）梶山博信（0.38%） |
| 12/04 | 1,289 | 1,310 | 1,289 | 1,309 | +0.77% | 4,400 | 101億380万 | +2.11% |
| 12/03 | 1,299 | 1,299 | 1,299 | 1,299 | -0.61% | 600 | 100億2661万 | +1.41% |
| 12/02 | 1,315 | 1,315 | 1,286 | 1,307 | -0.61% | 1,700 | 100億8836万 | +2.03% |
| 12/01 | 1,320 | 1,320 | 1,306 | 1,315 | -0.38% | 3,200 | 101億5011万 | +2.65% |
| 11/28 | 1,301 | 1,320 | 1,301 | 1,320 | +1.38% | 1,000 | 101億8871万 | +3.21% |
| 11/27 | 1,288 | 1,318 | 1,288 | 1,302 | +1.09% | 1,300 | 100億4977万 | +1.88% |
| 11/26 | 1,289 | 1,290 | 1,284 | 1,288 | -0.08% | 2,200 | 99億4171万 | +0.86% |
| 11/25 | 1,287 | 1,289 | 1,283 | 1,289 | +0.23% | 1,100 | 99億4943万 | +0.94% |
| 11/21 | 1,280 | 1,286 | 1,280 | 1,286 | +1.02% | 1,000 | 99億2627万 | +0.78% |
| 11/20 | 1,294 | 1,294 | 1,273 | 1,273 | -1.01% | 1,300 | 98億2593万 | -0.24% |
| 11/19 | 1,286 | 1,299 | 1,280 | 1,286 | +0.47% | 2,700 | 99億2627万 | +0.78% |
| 11/18 | 1,275 | 1,296 | 1,275 | 1,280 | -0.93% | 6,300 | 98億7996万 | +0.39% |
| 11/17 | 1,287 | 1,292 | 1,277 | 1,292 | +0.39% | 5,300 | 99億7258万 | +1.49% |
| 11/14 | 1,290 | 1,306 | 1,284 | 1,287 | -2.5% | 23,200 | 99億3399万 | +1.18% |
| 11/13 | （IR情報）16:00 剰余金の配当(中間配当)および期末配当予想の修正(増配)に関するお知らせ |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算説明資料 |
| 11/13 | （IR情報）16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/13 | 1,289 | 1,324 | 1,275 | 1,320 | +3.69% | 16,300 | 101億8871万 | +3.94% |
| 11/12 | 1,274 | 1,279 | 1,260 | 1,273 | +0.39% | 6,600 | 98億2593万 | +0.47% |
| 11/11 | 1,286 | 1,287 | 1,253 | 1,268 | -1.25% | 18,600 | 97億8733万 | +0.16% |
| 11/10 | 1,280 | 1,287 | 1,280 | 1,284 | +0.78% | 15,400 | 99億1083万 | +1.58% |
| 11/07 | 1,267 | 1,274 | 1,237 | 1,274 | +0.39% | 3,300 | 98億3365万 | +0.95% |
| 11/06 | 1,248 | 1,273 | 1,230 | 1,269 | +3.59% | 6,700 | 97億9505万 | +0.71% |
| 11/05 | 1,227 | 1,252 | 1,195 | 1,225 | -0.16% | 9,700 | 94億5543万 | -2.78% |
| 11/04 | 1,270 | 1,270 | 1,222 | 1,227 | -3.39% | 4,600 | 94億7087万 | -2.85% |
| 10/31 | 1,280 | 1,280 | 1,252 | 1,270 | +1.11% | 4,100 | 98億277万 | +0.32% |
| 10/30 | 1,254 | 1,266 | 1,246 | 1,256 | -0.24% | 5,400 | 96億9471万 | -0.87% |
| 10/29 | 1,282 | 1,282 | 1,259 | 1,259 | -1.79% | 3,300 | 97億1787万 | -0.79% |
| 10/28 | 1,300 | 1,300 | 1,280 | 1,282 | -1.38% | 2,700 | 98億9540万 | +1.02% |
| 10/27 | 1,300 | 1,301 | 1,285 | 1,300 | +0.23% | 4,400 | 100億3433万 | +2.44% |
| 10/24 | 1,280 | 1,298 | 1,280 | 1,297 | +1.33% | 1,700 | 100億1118万 | +2.37% |
| 10/23 | 1,276 | 1,289 | 1,275 | 1,280 | 0% | 3,700 | 98億7996万 | +1.19% |
| 10/22 | 1,278 | 1,280 | 1,275 | 1,280 | +0.31% | 3,000 | 98億7996万 | +1.27% |
| 10/21 | 1,290 | 1,300 | 1,275 | 1,276 | -0.31% | 7,100 | 98億4908万 | +1.03% |
| 10/20 | 1,270 | 1,291 | 1,270 | 1,280 | +0.79% | 6,100 | 98億7996万 | +1.27% |
| 10/17 | 1,291 | 1,291 | 1,261 | 1,270 | -1.63% | 16,000 | 98億277万 | +0.47% |
| 10/16 | 1,277 | 1,297 | 1,276 | 1,291 | +1.1% | 4,200 | 99億6487万 | +2.14% |
| 10/15 | 1,254 | 1,279 | 1,254 | 1,277 | +2.08% | 3,500 | 98億5680万 | +1.03% |
| 10/14 | 1,206 | 1,269 | 1,206 | 1,251 | +1.46% | 15,100 | 96億5612万 | -0.64% |
| 10/10 | 1,250 | 1,251 | 1,212 | 1,233 | -2.07% | 7,000 | 95億1718万 | -1.75% |
| 10/09 | 1,243 | 1,259 | 1,243 | 1,259 | +1.29% | 5,400 | 97億1787万 | +0.64% |
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。
