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
10/27	1,550	1,550	1,549	1,549	0%	200	-	+2.31%
10/26	1,550	1,578	1,549	1,549	0%	2,900	-	+2.45%
10/23	1,562	1,562	1,530	1,549	+1.51%	1,200	-	+2.51%
10/22	1,516	1,526	1,516	1,526	+1.53%	300	-	+1.06%
10/21	1,503	1,503	1,503	1,503	+2.04%	800	-	-0.46%
10/20	（IR情報）12:30 当社ネットワークへの不正アクセスに関するお知らせ
10/20	1,464	1,500	1,464	1,473	+1.03%	800	-	-2.51%
10/19	1,458	1,458	1,451	1,458	0%	300	-	-3.64%
10/16	1,443	1,458	1,443	1,458	+1.25%	500	-	-3.83%
10/15	1,492	1,670	1,440	1,440	-3.49%	59,900	-	-5.14%
10/14	1,478	1,492	1,478	1,492	+1.02%	200	-	-2.04%
10/13	1,447	1,477	1,447	1,477	+1.03%	400	-	-3.21%
10/09	1,451	1,462	1,447	1,462	-1.28%	1,200	-	-4.38%
10/05	1,503	1,503	1,481	1,481	-1.46%	700	-	-3.33%
10/02	1,526	1,526	1,503	1,503	-1.51%	500	-	-2.15%
10/01	1,526	1,526	1,526	1,526	0%	600	-	-0.78%
09/30	1,526	1,526	1,526	1,526	0%	400	-	-0.84%
09/29	1,553	1,553	1,526	1,526	-1.74%	1,100	-	-0.84%
09/28	1,554	1,554	1,553	1,553	+0.06%	1,200	-	+0.91%
09/25	1,557	1,557	1,552	1,552	-0.32%	4,800	-	+0.91%
09/24	1,556	1,563	1,547	1,557	+0.58%	1,500	-	+1.3%
09/18	1,547	1,548	1,547	1,548	+0.06%	200	-	+0.78%
09/17	1,550	1,550	1,546	1,547	+0.06%	800	-	+0.91%
09/16	1,549	1,549	1,536	1,546	-0.26%	800	-	+1.11%
09/15	1,513	1,550	1,513	1,550	+2.99%	1,300	-	+1.57%
09/14	1,498	1,514	1,498	1,505	+0.47%	500	-	-1.31%
09/11	1,500	1,500	1,498	1,498	-0.99%	200	-	-1.77%
09/10	1,514	1,514	1,513	1,513	-0.92%	300	-	-0.98%
09/09	1,527	1,527	1,527	1,527	+0.33%	100	-	-0.33%
09/08	1,522	1,522	1,522	1,522	-0.52%	100	-	-0.85%
09/07	1,525	1,562	1,525	1,530	+0.07%	300	-	-0.39%
09/03	1,520	1,529	1,515	1,529	+0.59%	300	-	-0.46%
09/02	1,521	1,521	1,520	1,520	-0.07%	1,200	-	-1.04%
09/01	1,545	1,545	1,521	1,521	-2.56%	300	-	-1.04%
08/31	1,568	1,568	1,561	1,561	-0.51%	300	-	+1.69%
08/28	1,573	1,573	1,533	1,569	+1.69%	1,600	-	+2.42%
08/27	1,536	1,559	1,536	1,543	+0.46%	300	-	+0.92%
08/26	1,570	1,570	1,536	1,536	-3.21%	600	-	+0.66%
08/25	1,594	1,594	1,584	1,587	+1.08%	3,500	-	+4.2%
08/24	1,556	1,570	1,556	1,570	+2.35%	600	-	+3.56%
08/21	1,555	1,558	1,534	1,534	-0.39%	500	-	+1.59%
08/20	1,540	1,540	1,540	1,540	+1.92%	100	-	+2.19%
08/18	1,539	1,539	1,501	1,511	-1.88%	1,100	-	+0.6%
08/17	1,537	1,540	1,537	1,540	+0.65%	500	-	+2.8%
08/14	1,516	1,530	1,516	1,530	+0.92%	300	-	+2.41%
08/10	1,516	1,516	1,516	1,516	+2.43%	200	-	+1.68%
08/05	1,448	1,480	1,448	1,480	+2.21%	2,800	-	-0.6%
08/04	1,450	1,450	1,447	1,448	-1.96%	500	-	-2.69%
08/03	1,477	1,477	1,477	1,477	-2.64%	1,500	-	-0.81%
07/31	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	1,510	1,517	1,509	1,517	+1%	400	-	+2.02%
07/30	1,553	1,556	1,502	1,502	-4.39%	2,100	-	+1.14%
07/29	1,607	1,607	1,571	1,571	-3.02%	2,300	-	+5.93%
07/28	1,628	1,628	1,593	1,620	+1.25%	3,800	-	+9.46%
07/27	1,576	1,600	1,576	1,600	+2.83%	4,500	-	+8.7%
07/24	1,535	1,556	1,535	1,556	+1.57%	900	-	+6.21%
07/23	1,548	1,548	1,532	1,532	+0.13%	300	-	+4.86%
07/22	1,540	1,540	1,517	1,530	0%	1,300	-	+5.08%
07/21	1,524	1,535	1,507	1,530	+4.51%	9,000	-	+5.44%
07/17	1,492	1,492	1,461	1,464	-2.79%	1,400	-	+1.31%
07/16	1,505	1,520	1,505	1,506	+1.14%	1,600	-	+4.29%
07/15	1,493	1,503	1,483	1,489	+1.78%	3,300	-	+3.12%
07/14	1,455	1,463	1,430	1,463	+0.55%	1,100	-	+1.39%
07/13	1,441	1,464	1,431	1,455	+1.75%	2,100	-	+0.69%
07/10	1,420	1,450	1,420	1,430	+0.7%	900	-	-1.11%
07/09	1,444	1,444	1,420	1,420	-1.93%	200	-	-1.93%
07/06	1,420	1,448	1,395	1,448	+1.97%	500	-	-0.14%
07/03	1,395	1,420	1,390	1,420	+0.42%	1,100	-	-2.2%
07/01	1,400	1,414	1,400	1,414	-0.49%	500	-	-2.88%
06/30	1,434	1,440	1,412	1,421	-2.94%	1,700	-	-2.54%
06/29	1,464	1,464	1,464	1,464	+0.21%	700	-	+0.27%
06/26	1,461	1,461	1,461	1,461	-0.75%	200	-	+0.21%
06/25	1,490	1,490	1,467	1,472	+0.82%	3,600	-	+1.1%
06/24	1,464	1,480	1,450	1,460	+1.46%	1,400	-	+0.48%
06/23	1,464	1,464	1,439	1,439	-1.24%	300	-	-0.76%
06/22	1,464	1,464	1,453	1,457	-0.48%	1,000	-	+0.62%
06/19	1,480	1,480	1,428	1,464	-2.2%	1,200	-	+1.17%
06/18	1,427	1,497	1,427	1,497	+7.16%	3,400	-	+3.38%
06/17	1,407	1,407	1,397	1,397	-2.78%	300	-	-3.66%
06/16	1,450	1,450	1,437	1,437	-0.9%	400	-	-1.3%
06/15	1,450	1,450	1,450	1,450	+2.11%	400	-	-0.62%
06/11	1,382	1,420	1,382	1,420	+2.38%	900	-	-2.81%
06/10	1,392	1,392	1,387	1,387	-0.36%	200	-	-5.32%
06/09	1,397	1,400	1,384	1,392	-3.4%	3,500	-	-5.5%
06/05	1,466	1,466	1,441	1,441	-3.68%	200	-	-2.7%
06/04	1,496	1,496	1,496	1,496	+1.29%	100	-	+0.67%
06/03	1,481	1,481	1,477	1,477	-1.4%	200	-	-0.67%
06/02	1,498	1,498	1,498	1,498	+1.28%	300	-	+0.54%
06/01	1,479	1,479	1,479	1,479	0%	100	-	-0.74%
05/29	1,460	1,479	1,460	1,479	-0.6%	300	-	-0.74%
05/28	（IR情報）16:00 支配株主等に関する事項について
05/28	（IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
05/28	1,500	1,500	1,458	1,488	-0.93%	1,000	-	-0.13%
05/27	1,475	1,502	1,458	1,502	-0.86%	300	-	+0.81%
05/26	1,469	1,515	1,443	1,515	+3.13%	1,500	-	+1.75%
05/25	1,509	1,509	1,439	1,469	+1.38%	3,000	-	-1.34%
05/22	1,435	1,450	1,435	1,449	+1.97%	600	-	-2.88%
05/21	1,430	1,430	1,421	1,421	+0.21%	300	-	-4.95%
05/20	1,399	1,418	1,388	1,418	+1.29%	300	-	-5.47%
05/19	1,390	1,400	1,380	1,400	+1.08%	2,600	-	-6.91%
05/18	1,385	1,385	1,385	1,385	0%	100	-	-8.1%
05/15	1,400	1,412	1,371	1,385	-2.6%	1,700	-	-8.34%
05/14	1,499	1,499	1,413	1,422	-4.88%	2,800	-	-6.14%
05/13	（IR情報）16:30 業績連動型譲渡制限付株式報酬制度の導入に関するお知らせ
05/13	（IR情報）16:30 通期業績予想値と実績値との差異及び剰余金の配当に関するお知らせ
05/13	（IR情報）16:30 2026年3月期決算短信〔日本基準〕(非連結)
05/13	1,539	1,540	1,495	1,495	-2.92%	1,900	-	-1.52%

幼児活動研究会（2152）のイベントチャート

2026/05/13～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート