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
03/06	1,448	1,459	1,448	1,450	+0.14%	400	170億8680万	-3.14%
03/05	1,458	1,475	1,432	1,448	-0.62%	2,900	170億6323万	-3.47%
03/04	1,487	1,487	1,457	1,457	-2.54%	500	171億6928万	-3.13%
03/03	1,515	1,517	1,495	1,495	-3.86%	5,200	176億1708万	-0.66%
03/02	1,554	1,555	1,554	1,555	+0.06%	700	183億2412万	+3.39%
02/27	1,498	1,554	1,498	1,554	+1.3%	1,900	183億1233万	+3.6%
02/26	1,502	1,545	1,502	1,534	+1.05%	800	180億7665万	+2.54%
02/25	1,557	1,557	1,517	1,518	+2.08%	3,400	178億8811万	+1.74%
02/24	1,499	1,499	1,439	1,487	-0.67%	2,000	175億2280万	-0.13%
02/20	1,498	1,498	1,497	1,497	+0.47%	500	176億4064万	+0.6%
02/19	1,486	1,490	1,486	1,490	+0.54%	600	175億5816万	+0.4%
02/18	1,482	1,482	1,482	1,482	+1.3%	200	174億6388万	0%
02/17	1,463	1,463	1,463	1,463	0%	200	172億3999万	-1.15%
02/16	1,478	1,478	1,442	1,463	-1.75%	1,900	172億3999万	-0.95%
02/13	1,502	1,503	1,489	1,489	-1.39%	700	175億4637万	+0.88%
02/12	1,510	1,510	1,510	1,510	-0.53%	100	177億9384万	+2.58%
02/10	1,517	1,518	1,500	1,518	-0.46%	500	178億8811万	+3.41%
02/09	1,510	1,525	1,510	1,525	+2.14%	900	179億7060万	+4.17%
02/06	1,477	1,493	1,477	1,493	+0.4%	600	175億9351万	+2.33%
02/05	1,493	1,493	1,487	1,487	-0.27%	800	175億2280万	+2.2%
02/04	1,480	1,500	1,480	1,491	+0.81%	2,100	175億6994万	+2.69%
02/03	1,448	1,479	1,448	1,479	-1.2%	2,800	174億2853万	+2.07%
02/02	1,509	1,509	1,467	1,497	-1.19%	3,200	176億4064万	+3.53%
01/30	16:00 2026年3月期第3四半期決算短信〔日本基準〕(非連結)
01/30	1,532	1,532	1,515	1,515	-1.62%	1,100	178億5276万	+4.99%
01/28	1,526	1,540	1,517	1,540	+1.45%	1,300	181億4736万	+7.09%
01/27	1,540	1,545	1,518	1,518	-1.43%	1,600	178億8811万	+5.93%
01/26	1,498	1,540	1,488	1,540	+3.43%	4,000	181億4736万	+7.92%
01/23	1,470	1,499	1,470	1,489	+1.29%	2,500	175億4637万	+4.79%
01/22	1,469	1,470	1,459	1,470	+0.82%	3,200	173億2248万	+3.74%
01/21	1,456	1,458	1,440	1,458	+0.07%	1,100	171億8107万	+3.11%
01/20	1,437	1,457	1,437	1,457	+1.75%	600	171億6928万	+3.26%
01/19	1,436	1,436	1,430	1,432	0%	800	168億7468万	+1.7%
01/16	1,454	1,455	1,431	1,432	-1.51%	900	168億7468万	+1.85%
01/15	1,418	1,454	1,418	1,454	+2.9%	1,000	171億3393万	+3.56%
01/14	1,447	1,447	1,407	1,413	-2.08%	1,900	166億5079万	+0.86%
01/13	1,430	1,443	1,430	1,443	+1.55%	4,300	170億431万	+3.07%
01/09	1,404	1,421	1,404	1,421	+1.5%	1,200	167億4506万	+1.65%
01/08	1,424	1,424	1,400	1,400	-1.41%	1,800	164億9760万	+0.21%
01/07	1,416	1,420	1,416	1,420	+0.78%	600	167億3328万	+1.65%
01/06	1,412	1,412	1,408	1,409	+0.07%	1,000	166億365万	+0.93%
01/05	1,412	1,412	1,408	1,408	0%	800	165億9187万	+0.86%
2025
12/30	1,408	1,411	1,408	1,408	+0.28%	1,000	165億9187万	+0.93%
12/29	1,408	1,411	1,404	1,404	+0.14%	1,600	165億4473万	+0.65%
12/26	1,406	1,406	1,382	1,402	0%	1,800	165億2116万	+0.57%
12/25	1,382	1,402	1,375	1,402	-1.2%	16,300	165億2116万	+0.57%
12/24	1,410	1,420	1,410	1,419	+0.64%	1,600	167億2149万	+1.87%
12/23	1,414	1,415	1,410	1,410	+0.14%	800	166億1544万	+1.22%
12/22	1,410	1,412	1,398	1,408	+0.64%	2,000	165億9187万	+1.15%
12/19	1,403	1,404	1,389	1,399	-0.07%	1,500	164億8581万	+0.58%
12/18	1,390	1,400	1,390	1,400	+0.79%	300	164億9760万	+0.79%
12/17	1,389	1,389	1,389	1,389	+0.29%	200	163億6797万	+0.07%
12/16	1,385	1,385	1,385	1,385	+0.29%	200	163億2084万	-0.14%
12/15	1,403	1,403	1,381	1,381	-0.65%	2,400	162億7370万	-0.43%
12/12	1,389	1,390	1,389	1,390	+0.43%	400	163億7976万	+0.22%
12/11	1,387	1,391	1,382	1,384	+0.29%	600	163億905万	-0.22%
12/10	1,390	1,390	1,380	1,380	-0.29%	1,000	162億6192万	-0.5%
12/09	1,390	1,390	1,384	1,384	-0.43%	300	163億905万	-0.65%
12/08	1,389	1,394	1,388	1,390	+0.43%	500	163億7976万	-0.29%
12/05	1,387	1,390	1,384	1,384	-0.14%	300	163億905万	-0.79%
12/04	1,390	1,390	1,386	1,386	0%	500	163億3262万	-1%
12/03	1,402	1,405	1,385	1,386	-0.93%	1,300	163億3262万	-1.21%
12/01	1,387	1,399	1,387	1,399	+0.21%	1,000	164億8581万	-0.43%
11/28	1,408	1,408	1,396	1,396	-0.07%	800	164億5046万	-0.71%
11/27	1,413	1,413	1,397	1,397	-0.43%	1,400	164億6224万	-0.64%
11/26	1,398	1,403	1,394	1,403	+0.94%	500	165億3295万	-0.21%
11/25	1,386	1,394	1,385	1,390	-0.71%	3,400	163億7976万	-1.07%
11/21	1,392	1,400	1,392	1,400	+0.65%	1,200	164億9760万	-0.28%
11/20	1,399	1,400	1,391	1,391	+0.22%	700	163億9154万	-0.86%
11/19	1,400	1,400	1,386	1,388	-0.57%	1,400	163億5619万	-1.07%
11/18	1,406	1,406	1,396	1,396	-0.29%	500	164億5046万	-0.5%
11/17	1,417	1,417	1,399	1,400	+0.94%	2,000	164億9760万	-0.14%
11/14	1,380	1,387	1,379	1,387	+0.51%	600	163億4440万	-1.07%
11/13	1,370	1,382	1,370	1,380	+1.1%	2,500	162億6192万	-1.64%
11/12	1,374	1,374	1,363	1,365	-0.36%	900	160億8516万	-2.71%
11/11	1,363	1,370	1,363	1,370	+0.51%	600	161億4408万	-2.42%
11/10	1,384	1,384	1,351	1,363	-1.59%	3,800	160億6159万	-2.99%
11/07	1,389	1,389	1,385	1,385	-0.07%	600	163億2084万	-1.49%
11/06	1,389	1,389	1,386	1,386	-0.22%	1,300	163億3262万	-1.42%
11/05	1,387	1,391	1,386	1,389	+0.07%	1,200	163億6797万	-1.28%
11/04	1,427	1,435	1,381	1,388	-8.08%	10,600	163億5619万	-1.35%
10/31	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
10/31	1,445	1,530	1,445	1,510	+5.89%	3,700	177億9384万	+7.24%
10/30	1,426	1,426	1,426	1,426	+0.99%	500	168億398万	+1.49%
10/29	1,475	1,475	1,400	1,412	-5.87%	9,600	166億3900万	+0.5%
10/28	1,456	1,500	1,429	1,500	+3.02%	8,800	176億7600万	+6.76%
10/27	1,460	1,460	1,443	1,456	-0.27%	2,700	171億5750万	+4%
10/24	1,427	1,460	1,424	1,460	+2.82%	2,900	172億464万	+4.43%
10/23	1,397	1,430	1,397	1,420	+2.38%	3,500	167億3328万	+1.72%
10/22	1,385	1,387	1,381	1,387	-0.14%	500	163億4440万	-0.57%
10/21	15:00 (開示事項の経過)投資有価証券売却益(特別利益)の計上に関するお知らせ
10/21	1,387	1,389	1,382	1,389	+0.58%	900	163億6797万	-0.5%
10/20	1,388	1,388	1,381	1,381	+0.07%	400	162億7370万	-1.15%
10/17	1,367	1,380	1,367	1,380	+0.95%	1,500	162億6192万	-1.29%
10/16	1,380	1,380	1,367	1,367	-0.94%	1,000	161億872万	-2.36%
10/15	1,389	1,389	1,380	1,380	-0.58%	600	162億6192万	-1.71%
10/14	1,385	1,388	1,382	1,388	+0.14%	700	163億5619万	-1.21%
10/10	1,389	1,389	1,386	1,386	-0.79%	400	163億3262万	-1.42%
10/09	1,387	1,397	1,387	1,397	-0.14%	300	164億6224万	-0.71%
10/08	1,389	1,399	1,386	1,399	+0.72%	800	164億8581万	-0.64%
10/07	1,400	1,400	1,389	1,389	-0.36%	300	163億6797万	-1.49%
10/06	1,393	1,394	1,386	1,394	+0.29%	1,700	164億2689万	-1.27%
10/03	1,391	1,391	1,390	1,390	-0.07%	200	163億7976万	-1.77%

2152 幼児活動研究会

IR情報

2025/10/03～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート