日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2025
06/13	715	715	670	679	-3.82%	97,200	15億3786万	+23.23%	-	7.99
06/12	725	727	697	706	-5.87%	167,000	15億9901万	+30.5%	-	8.31
06/11	755	785	721	750	-6.25%	284,300	16億9867万	+42.05%	-	8.83
06/10	791	912	752	800	-7.3%	1,625,100	18億1192万	+55.64%	-	9.42
06/09	850	941	822	863	+6.54%	2,621,300	19億5460万	+72.95%	-	10.16
06/06	730	865	690	810	+13.29%	5,697,800	18億3456万	+68.75%	-	9.53
06/05	624	715	624	715	+16.26%	341,300	16億1940万	+54.09%	-	8.42
06/04	746	835	614	615	-4.8%	2,139,000	13億9291万	+36.06%	-	7.24
06/03	646	646	646	646	+18.32%	8,300	14億6312万	+45.82%	-	7.6
06/02	546	546	546	546	+17.17%	9,000	12億3663万	+25.81%	-	6.43
05/30	445	466	445	466	+4.02%	7,000	10億5544万	+8.88%	-	5.48
05/29	446	450	445	448	+0.22%	5,100	10億1467万	+5.16%	-	5.27
05/28	445	458	445	447	+1.36%	9,900	10億1241万	+5.67%	-	5.26
05/27	436	442	432	441	+0.23%	3,100	9億9882万	+4.75%	-	5.19
05/26	432	444	432	440	+0.23%	9,200	9億9655万	+5.01%	-	5.18
05/23	441	444	436	439	+0.23%	3,300	9億9429万	+5.28%	-	5.17
05/22	436	444	431	438	-1.35%	4,500	9億9202万	+5.8%	-	5.16
05/21	457	472	444	444	-1.77%	12,700	10億561万	+8.29%	-	5.23
05/20	453	495	445	452	+1.57%	58,200	10億2373万	+11.33%	-	5.32
05/19	481	481	445	445	-8.06%	21,700	10億788万	+10.7%	-	5.24
05/16	442	530	442	484	+7.56%	298,900	10億9621万	+21.61%	-	5.7
05/15	440	451	434	450	+1.12%	19,100	10億1920万	+14.8%	-	5.3
05/14	413	445	413	445	+7.75%	148,300	10億788万	+14.99%	-	5.24
05/13	404	454	404	413	+2.23%	211,000	9億3540万	+7.55%	-	4.86
05/12	400	409	400	404	-0.49%	7,000	9億1501万	+5.76%	-	4.76
05/09	404	409	396	406	+0.5%	6,400	9億1954万	+6.28%	-	4.78
05/08	408	409	399	404	+1%	3,400	9億1501万	+5.76%	-	4.76
05/07	400	403	398	400	-0.5%	10,000	9億596万	+4.99%	-	4.71
05/02	404	411	400	402	-2.19%	4,500	9億1048万	+5.51%	-	4.73
05/01	400	411	400	411	+1.73%	5,900	9億3087万	+7.87%	-	4.84
04/30	391	404	391	404	+1.25%	3,300	9億1501万	+6.04%	-	4.76
04/28	412	412	399	399	-1.97%	2,800	9億369万	+4.72%	-	4.7
04/25	400	412	399	407	+0.49%	7,000	9億2181万	+6.82%	-	4.79
04/24	410	415	399	405	-0.74%	7,400	9億1728万	+6.3%	-	4.77
04/23	408	427	400	408	+0.49%	18,400	9億2407万	+7.37%	-	4.8
04/22	381	409	381	406	+4.37%	10,100	9億1954万	+6.28%	-	4.78
04/21	394	394	386	389	-0.77%	3,800	8億8104万	+0.52%	-	4.58
04/18	392	392	384	392	+2.08%	900	8億8784万	0%	-	4.61
04/17	388	397	381	384	-2.04%	10,800	8億6972万	-3.03%	-	4.52
04/16	361	416	361	392	+8.29%	65,200	8億8784万	-2.24%	-	4.61
04/15	347	400	341	362	+4.62%	89,500	8億1989万	-10.84%	-	4.26
04/14	351	363	346	346	-0.29%	12,100	7億8365万	-16.02%	-	4.07
04/11	330	347	330	347	-0.86%	8,300	7億8592万	-16.99%	-	4.08
04/10	365	365	335	350	+3.86%	9,000	7億9271万	-17.65%	-	4.12
04/09	331	337	325	337	-2.03%	4,900	7億6327万	-21.81%	-	3.97
04/08	330	361	330	344	+10.97%	13,300	7億7912万	-21.46%	-	4.05
04/07	312	335	310	310	-15.76%	32,400	7億211万	-30.18%	-	3.65
04/04	377	384	358	368	-4.42%	35,600	8億3348万	-18.4%	-	4.33
04/03	384	394	373	385	-2.53%	15,800	8億7198万	-15.75%	-	4.53
04/02	398	401	393	395	-0.75%	4,800	8億9463万	-14.5%	-	4.65
04/01	402	403	393	398	+0.51%	8,500	9億143万	-14.59%	-	4.68
03/31	395	402	393	396	-1%	8,200	8億9690万	-15.74%	-	4.66
03/28	398	403	398	400	+0.5%	8,100	9億596万	-15.61%	-	4.71
03/27	399	403	398	398	-0.25%	7,500	9億143万	-16.74%	-	4.68
03/26	401	404	399	399	0%	5,800	9億369万	-17.22%	-	4.7
03/25	401	405	399	399	-0.5%	8,400	9億369万	-17.9%	-	4.7
03/24	403	420	392	401	-0.5%	37,000	9億822万	-18.16%	-	4.72
03/21	406	409	400	403	+0.75%	45,100	9億1049万	-18.42%	-	4.74
03/19	406	415	391	400	-8.47%	220,600	9億372万	-19.68%	-	4.71
03/18	437	437	437	437	-18.62%	30,500	9億8731万	-12.95%	-	5.14
03/17	518	546	518	537	+5.29%	37,300	12億1324万	+6.34%	-	6.32
03/14	510	518	505	510	+0.2%	12,400	11億5224万	+1.19%	-	6
03/13	509	513	508	509	0%	4,600	11億4998万	+0.99%	-	5.99
03/12	511	523	507	509	-0.78%	7,500	11億4998万	+0.99%	-	5.99
03/11	512	513	506	513	+0.39%	2,700	11億5902万	+1.99%	-	6.04
03/10	510	512	506	511	+1.19%	2,400	11億5450万	+1.79%	-	6.01
03/07	511	512	504	505	-1.17%	5,900	11億4094万	+0.6%	-	5.94
03/06	513	513	504	511	+0.2%	5,700	11億5450万	+1.59%	-	6.01
03/05	503	511	500	510	+1.19%	5,400	11億5224万	+1.59%	-	6
03/04	499	504	490	504	+1.41%	14,200	11億3868万	+0.4%	-	5.93
03/03	491	504	491	497	+1.02%	2,800	11億2287万	-1%	-	5.85
02/28	496	501	492	492	-1.4%	4,300	11億1157万	-1.99%	-	5.79
02/27	499	505	499	499	-1.58%	2,400	11億2739万	-0.8%	-	5.87
02/26	499	507	494	507	+1.81%	7,100	11億4546万	+0.8%	-	5.97
02/25	493	505	492	498	-0.99%	3,500	11億2513万	-0.8%	-	5.86
02/21	504	504	494	503	0%	4,100	11億3642万	+0.2%	-	5.92
02/20	493	503	491	503	+0.6%	6,900	11億3642万	+0.6%	-	5.92
02/19	499	505	499	500	+0.4%	3,200	11億2965万	+0.2%	-	5.89
02/18	502	506	498	498	-0.4%	3,100	11億2513万	-0.2%	-	5.86
02/17	499	501	497	500	+0.81%	1,700	11億2965万	+0.4%	-	5.89
02/14	491	498	486	496	+1.02%	6,600	11億2061万	-0.4%	-	5.84
02/13	507	507	483	491	-3.73%	30,900	11億931万	-1.21%	-	5.78
02/12	508	510	504	510	+0.59%	2,500	11億5224万	+2.62%	-	6
02/10	512	522	507	507	-0.78%	16,800	11億4546万	+2.22%	-	5.97
02/07	505	513	491	511	+1.59%	9,200	11億5450万	+3.23%	-	6.01
02/06	505	510	501	503	-0.98%	3,100	11億3642万	+1.82%	-	5.92
02/05	503	518	503	508	+0.4%	5,900	11億4772万	+3.04%	-	5.98
02/04	485	514	484	506	+4.12%	17,700	11億4320万	+2.85%	-	5.96
02/03	506	509	481	486	-3.95%	9,200	10億9801万	-0.61%	-	5.72
01/31	505	508	503	506	-0.59%	2,700	11億4320万	+3.69%	-	5.94
01/30	514	514	501	509	-1.17%	5,300	11億4998万	+4.73%	-	5.98
01/29	500	519	499	515	+3%	6,700	11億6353万	+5.97%	-	6.05
01/28	500	503	491	500	-0.99%	2,100	11億2965万	+3.09%	-	5.87
01/27	505	509	500	505	+0.6%	12,900	11億4094万	+4.12%	-	5.93
01/24	494	505	492	502	+0.2%	7,400	11億3416万	+3.51%	-	5.89
01/23	503	503	494	501	-0.79%	6,100	11億3190万	+2.45%	-	5.88
01/22	510	510	503	505	-0.59%	5,500	11億4094万	+2.43%	-	5.93
01/21	484	508	484	508	+4.1%	16,300	11億4772万	+2.21%	-	5.96
01/20	483	502	480	488	+1.88%	18,200	11億253万	-2.59%	-	5.73
01/17	467	479	467	479	+0.84%	4,500	10億8220万	-4.96%	-	5.62

184A 学びエイド

株価チャート

株価

6/13

乖離率

2025/01/17～2025/06/13

株価推移

開示資料

決算

株式

チャート