学びエイド（184A）の株価チャート
株価
5/29
- 前日 (5/28)
- 322
- 始値
- 323
- 高値
- 329
- 安値
- 323
- 終値 +1.86%
- 328
- 出来高 -44.44%
- 1,000
乖離率
- 株価（5日）
移動平均値 - 0%
328 - 株価（25日）
移動平均値 - -2.67%
337 - 出来高（5日）
移動平均値 - -29.58%
1,420
2025/12/25～2026/05/29
株価推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/29 | 323 | 329 | 323 | 328 | +1.86% | 1,000 | 11億1962万 | -2.67% | - | 1.97 |
| 05/28 | 323 | 323 | 322 | 322 | -0.31% | 1,800 | 10億9914万 | -4.73% | - | 1.94 |
| 05/27 | 329 | 329 | 322 | 323 | -3% | 1,700 | 11億256万 | -4.72% | - | 1.94 |
| 05/26 | 334 | 334 | 333 | 333 | -0.3% | 800 | 11億3669万 | -2.06% | - | 2 |
| 05/25 | 332 | 334 | 332 | 334 | -1.76% | 1,800 | 11億4010万 | -2.05% | - | 2.01 |
| 05/22 | 338 | 340 | 321 | 340 | +0.89% | 3,300 | 11億6059万 | -0.87% | - | 2.04 |
| 05/21 | 331 | 337 | 331 | 337 | -0.59% | 1,400 | 11億5034万 | -1.75% | - | 2.03 |
| 05/20 | 338 | 339 | 330 | 339 | +2.42% | 7,400 | 11億5717万 | -1.45% | - | 2.04 |
| 05/19 | 334 | 334 | 331 | 331 | -1.49% | 200 | 11億2986万 | -4.06% | - | 1.99 |
| 05/18 | 335 | 338 | 330 | 336 | +0.6% | 4,900 | 11億4693万 | -2.89% | - | 2.02 |
| 05/15 | 330 | 334 | 322 | 334 | +1.21% | 8,400 | 11億4010万 | -3.75% | - | 2.01 |
| 05/14 | 334 | 334 | 318 | 330 | -1.2% | 6,200 | 11億2645万 | -5.17% | - | 1.98 |
| 05/13 | 335 | 346 | 334 | 334 | -0.6% | 2,900 | 11億4010万 | -4.3% | - | 2.01 |
| 05/12 | 336 | 338 | 336 | 336 | 0% | 1,400 | 11億4693万 | -4% | - | 2.02 |
| 05/11 | 347 | 347 | 336 | 336 | +0.3% | 1,900 | 11億4693万 | -4.55% | - | 2.02 |
| 05/08 | 334 | 335 | 332 | 335 | +0.3% | 1,700 | 11億4352万 | -5.1% | - | 2.01 |
| 05/07 | 342 | 348 | 334 | 334 | -2.34% | 6,700 | 11億4010万 | -5.65% | - | 2.01 |
| 05/01 | 345 | 345 | 342 | 342 | -0.58% | 1,100 | 11億6741万 | -3.66% | - | 2.06 |
| 04/30 | 338 | 344 | 336 | 344 | 0% | 3,900 | 11億7424万 | -3.37% | - | 2.07 |
| 04/28 | 349 | 349 | 339 | 344 | -1.99% | 3,000 | 11億7424万 | -3.64% | - | 2.07 |
| 04/27 | 349 | 368 | 347 | 351 | +2.93% | 19,700 | 11億9813万 | -1.96% | - | 2.11 |
| 04/24 | 338 | 341 | 333 | 341 | +0.89% | 1,000 | 11億6400万 | -5.01% | - | 2.05 |
| 04/23 | 345 | 352 | 338 | 338 | -2.03% | 2,400 | 11億5376万 | -6.11% | - | 2.03 |
| 04/22 | 352 | 352 | 345 | 345 | -1.99% | 400 | 11億7765万 | -5.22% | - | 2.07 |
| 04/21 | 347 | 352 | 346 | 352 | 0% | 2,000 | 12億155万 | -3.83% | - | 2.12 |
| 04/20 | 347 | 353 | 347 | 352 | -0.56% | 1,400 | 12億155万 | -4.09% | - | 2.12 |
| 04/17 | 360 | 360 | 350 | 354 | -1.39% | 4,200 | 12億837万 | -3.8% | - | 2.13 |
| 04/16 | 359 | 359 | 358 | 359 | 0% | 300 | 12億2544万 | -2.71% | - | 2.16 |
| 04/15 | 360 | 362 | 359 | 359 | -0.28% | 5,500 | 12億2544万 | -2.97% | - | 2.16 |
| 04/14 | 352 | 363 | 352 | 360 | +0.28% | 1,900 | 12億2886万 | -2.7% | - | 2.16 |
| 04/13 | 355 | 361 | 338 | 359 | +0.28% | 3,100 | 12億2544万 | -3.23% | - | 2.16 |
| 04/10 | 360 | 365 | 355 | 358 | +0.28% | 3,100 | 12億2203万 | -3.76% | - | 2.15 |
| 04/09 | 356 | 363 | 356 | 357 | -1.92% | 600 | 12億1861万 | -4.03% | - | 2.15 |
| 04/08 | 355 | 364 | 355 | 364 | +0.55% | 1,400 | 12億4251万 | -2.41% | - | 2.19 |
| 04/07 | 349 | 362 | 349 | 362 | +1.97% | 4,000 | 12億3568万 | -3.21% | - | 2.18 |
| 04/06 | 359 | 367 | 354 | 355 | -1.11% | 1,200 | 12億1179万 | -5.33% | - | 2.13 |
| 04/03 | 362 | 363 | 359 | 359 | -1.37% | 700 | 12億2544万 | -4.52% | - | 2.16 |
| 04/02 | 358 | 364 | 358 | 364 | -0.55% | 300 | 12億4251万 | -3.45% | - | 2.19 |
| 04/01 | 362 | 366 | 359 | 366 | +1.95% | 600 | 12億4934万 | -3.17% | - | 2.2 |
| 03/31 | 359 | 372 | 346 | 359 | -2.18% | 8,600 | 12億2544万 | -5.28% | - | 2.16 |
| 03/30 | 369 | 369 | 356 | 367 | -1.61% | 1,900 | 12億5275万 | -3.42% | - | 2.21 |
| 03/26 | 363 | 373 | 363 | 373 | +2.75% | 800 | 12億7323万 | -2.1% | - | 2.24 |
| 03/25 | 373 | 373 | 356 | 363 | -0.55% | 1,800 | 12億3910万 | -4.97% | - | 2.18 |
| 03/24 | 362 | 366 | 362 | 365 | -0.54% | 1,000 | 12億4592万 | -4.7% | - | 2.19 |
| 03/23 | 361 | 367 | 354 | 367 | -0.27% | 8,600 | 12億5275万 | -4.43% | - | 2.21 |
| 03/19 | 370 | 378 | 368 | 368 | -1.87% | 29,000 | 12億5616万 | -4.42% | - | 2.21 |
| 03/18 | 360 | 387 | 359 | 375 | -13.19% | 38,300 | 12億8006万 | -2.85% | - | 2.25 |
| 03/17 | 400 | 432 | 395 | 432 | +9.92% | 19,000 | 14億7463万 | +11.92% | - | 2.6 |
| 03/16 | 378 | 414 | 378 | 393 | +3.97% | 12,000 | 13億4150万 | +2.08% | - | 2.36 |
| 03/13 | 378 | 381 | 376 | 378 | -1.82% | 2,200 | 12億9030万 | -1.82% | - | 2.27 |
| 03/12 | 388 | 388 | 381 | 385 | +1.32% | 1,100 | 13億1419万 | 0% | - | 2.31 |
| 03/11 | 374 | 380 | 372 | 380 | +1.6% | 5,800 | 12億9713万 | -1.55% | - | 2.28 |
| 03/10 | 371 | 379 | 358 | 374 | +1.08% | 12,400 | 12億7664万 | -3.36% | - | 2.25 |
| 03/09 | 378 | 378 | 369 | 370 | -3.39% | 3,600 | 12億6299万 | -4.88% | - | 2.22 |
| 03/06 | 377 | 383 | 372 | 383 | +1.59% | 2,600 | 13億737万 | -2.05% | - | 2.3 |
| 03/05 | 366 | 377 | 366 | 377 | +4.43% | 3,700 | 12億8688万 | -4.07% | - | 2.27 |
| 03/04 | 384 | 384 | 361 | 361 | -6.23% | 19,400 | 12億3227万 | -8.38% | - | 2.17 |
| 03/03 | 397 | 397 | 385 | 385 | -1.03% | 1,000 | 13億1419万 | -3.02% | - | 2.31 |
| 03/02 | 391 | 391 | 383 | 389 | +0.52% | 900 | 13億2785万 | -2.51% | - | 2.34 |
| 02/27 | 386 | 387 | 386 | 387 | -0.26% | 1,600 | 13億2102万 | -3.25% | - | 2.33 |
| 02/26 | 388 | 392 | 388 | 388 | 0% | 2,600 | 13億2443万 | -3.48% | - | 2.33 |
| 02/25 | 386 | 388 | 382 | 388 | 0% | 3,700 | 13億2443万 | -3.96% | - | 2.33 |
| 02/24 | 387 | 388 | 385 | 388 | +0.26% | 1,400 | 13億2443万 | -4.2% | - | 2.33 |
| 02/20 | 388 | 397 | 387 | 387 | +0.26% | 1,100 | 13億2102万 | -4.91% | - | 2.33 |
| 02/19 | 390 | 390 | 386 | 386 | -2.03% | 2,300 | 13億1761万 | -5.62% | - | 2.32 |
| 02/18 | 388 | 394 | 388 | 394 | +0.77% | 800 | 13億4491万 | -3.9% | - | 2.37 |
| 02/17 | 386 | 399 | 386 | 391 | +1.3% | 700 | 13億3467万 | -4.87% | - | 2.35 |
| 02/16 | 386 | 391 | 386 | 386 | -0.77% | 4,000 | 13億1761万 | -6.54% | - | 2.32 |
| 02/13 | 388 | 400 | 388 | 389 | -0.77% | 1,600 | 13億2785万 | -6.04% | - | 2.34 |
| 02/12 | 387 | 394 | 387 | 392 | +0.77% | 2,800 | 13億3809万 | -5.77% | - | 2.36 |
| 02/10 | 390 | 390 | 386 | 389 | +1.04% | 6,200 | 13億2785万 | -6.71% | - | 2.34 |
| 02/09 | 402 | 402 | 381 | 385 | -2.53% | 7,500 | 13億1419万 | -8.11% | - | 2.31 |
| 02/06 | 394 | 398 | 394 | 395 | +0.25% | 1,700 | 13億4833万 | -5.95% | - | 2.37 |
| 02/05 | 393 | 397 | 393 | 394 | +1.03% | 3,300 | 13億4491万 | -6.41% | - | 2.37 |
| 02/04 | 399 | 400 | 389 | 390 | -3.7% | 10,300 | 13億3126万 | -7.36% | - | 2.34 |
| 02/03 | 408 | 408 | 399 | 405 | -0.74% | 16,500 | 13億8246万 | -4.03% | - | 2.43 |
| 02/02 | 424 | 424 | 401 | 408 | -3.77% | 22,100 | 13億9270万 | -3.55% | - | 2.45 |
| 01/30 | 419 | 424 | 413 | 424 | +1.19% | 1,500 | 14億4732万 | 0% | - | 2.55 |
| 01/29 | 422 | 422 | 414 | 419 | -0.24% | 1,300 | 14億3025万 | -1.41% | - | 2.52 |
| 01/28 | 421 | 429 | 412 | 420 | -0.24% | 4,100 | 14億3367万 | -1.41% | - | 2.52 |
| 01/27 | 429 | 429 | 420 | 421 | -1.64% | 1,000 | 14億3708万 | -1.86% | - | 2.53 |
| 01/26 | 431 | 431 | 418 | 428 | +0.23% | 2,600 | 14億6097万 | -0.7% | - | 2.57 |
| 01/23 | 428 | 431 | 410 | 427 | -0.23% | 4,400 | 14億5756万 | -1.61% | - | 2.57 |
| 01/22 | 434 | 434 | 426 | 428 | -0.47% | 2,300 | 14億6097万 | -2.28% | - | 2.57 |
| 01/21 | 430 | 431 | 430 | 430 | -0.23% | 1,900 | 14億6780万 | -2.49% | - | 2.58 |
| 01/20 | 430 | 434 | 429 | 431 | +0.23% | 1,900 | 14億7121万 | -2.93% | - | 2.59 |
| 01/19 | 433 | 433 | 422 | 430 | +0.47% | 4,300 | 14億6780万 | -3.8% | - | 2.58 |
| 01/16 | 426 | 434 | 425 | 428 | +0.47% | 3,200 | 14億6097万 | -4.89% | - | 2.57 |
| 01/15 | 417 | 429 | 414 | 426 | +2.16% | 4,500 | 14億5415万 | -6.17% | - | 2.56 |
| 01/14 | 410 | 434 | 410 | 417 | -1.88% | 11,100 | 14億2342万 | -8.75% | - | 2.51 |
| 01/13 | 428 | 428 | 419 | 425 | -0.7% | 4,700 | 14億5073万 | -8.01% | - | 2.55 |
| 01/09 | 425 | 431 | 418 | 428 | +0.71% | 3,000 | 14億6097万 | -7.96% | - | 2.57 |
| 01/08 | 436 | 436 | 424 | 425 | -1.39% | 6,700 | 14億5073万 | -9.38% | - | 2.55 |
| 01/07 | 430 | 432 | 429 | 431 | +0.23% | 2,700 | 14億7121万 | -8.88% | - | 2.59 |
| 01/06 | 425 | 431 | 425 | 430 | +0.94% | 4,200 | 14億6780万 | -9.85% | - | 2.58 |
| 01/05 | 417 | 430 | 417 | 426 | +2.9% | 5,600 | 14億5415万 | -11.25% | - | 2.56 |
| 2025 | ||||||||||
| 12/30 | 413 | 414 | 409 | 414 | +0.24% | 13,600 | 14億1318万 | -14.46% | - | 2.49 |
| 12/29 | 417 | 417 | 411 | 413 | +0.98% | 8,000 | 14億977万 | -15.54% | - | 2.48 |
| 12/26 | 409 | 412 | 401 | 409 | -0.24% | 61,000 | 13億9612万 | -17.04% | - | 2.46 |
| 12/25 | 419 | 425 | 407 | 410 | -3.76% | 32,000 | 13億9953万 | -17.67% | - | 2.46 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 4月期 | 1,410 5/29 | 310 4/7 | 5,963,700 6/24 | +54.03% 6/5 | -32.4% 8/5 |
| 最新 | 328 2026/5/29 | 1,000 | -2.67% 337 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/05/29 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
310円（2025/04/07） - 6%（1.06倍）
328円（5/29）
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。
