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
09/30	818	820	818	818	-0.49%	2,200	-	-1.92%
09/29	832	832	821	822	-1.56%	1,100	-	-1.56%
09/28	824	835	821	835	+1.33%	8,100	-	-0.36%
09/25	824	828	820	824	-0.12%	1,100	-	-1.67%
09/24	827	827	818	825	+0.49%	1,300	-	-1.67%
09/18	821	822	810	821	0%	2,000	-	-2.15%
09/17	820	822	817	821	+0.24%	500	-	-2.26%
09/16	819	820	818	819	0%	900	-	-2.62%
09/15	821	824	819	819	-0.24%	1,100	-	-2.73%
09/14	825	825	820	821	+0.12%	1,800	-	-2.49%
09/11	825	825	820	820	-0.73%	600	-	-2.61%
09/10	828	828	825	826	-0.24%	1,000	-	-1.9%
09/09	834	834	828	828	-0.72%	800	-	-1.66%
09/08	828	836	828	834	+0.6%	600	-	-0.95%
09/07	825	830	825	829	-0.12%	1,000	-	-1.43%
09/04	831	831	830	830	-0.12%	500	-	-1.31%
09/03	825	832	824	831	+0.85%	1,800	-	-1.07%
09/02	844	844	822	824	-4.07%	3,400	-	-1.79%
09/01	859	859	859	859	+0.23%	200	-	+2.38%
08/31	858	858	848	857	-0.46%	2,200	-	+2.39%
08/28	860	864	858	861	+0.12%	50,600	-	+3.11%
08/27	858	860	851	860	+0.23%	12,600	-	+3.37%
08/26	860	860	853	858	+1.3%	1,800	-	+3.37%
08/25	846	850	846	847	-0.35%	2,100	-	+2.42%
08/24	862	862	850	850	-1.39%	2,800	-	+2.91%
08/21	880	888	854	862	-2.93%	3,600	-	+4.74%
08/20	850	888	846	888	+5.09%	76,300	-	+8.29%
08/19	841	845	835	845	+0.48%	42,300	-	+3.43%
08/18	832	841	832	841	+0.72%	10,100	-	+3.32%
08/17	834	835	834	835	0%	500	-	+2.83%
08/14	842	843	835	835	-0.6%	800	-	+3.09%
08/13	838	844	838	840	+0.24%	37,500	-	+3.83%
08/12	838	840	830	838	+0.12%	12,200	-	+3.84%
08/10	838	838	821	837	+1.7%	5,600	-	+3.98%
08/07	（IR情報）15:30 繰延税金資産の計上に関するお知らせ
08/07	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	820	830	814	823	-0.12%	3,300	-	+2.62%
08/06	824	825	809	824	0%	2,200	-	+2.87%
08/05	807	830	807	824	+1.85%	3,500	-	+3.13%
08/04	816	816	808	809	-0.86%	500	-	+1.51%
08/03	820	820	816	816	-0.37%	800	-	+2.51%
07/31	819	819	819	819	0%	4,300	-	+3.02%
07/30	812	819	812	819	+0.99%	1,800	-	+3.28%
07/29	811	812	807	811	0%	700	-	+2.53%
07/28	807	811	806	811	+0.25%	1,000	-	+2.79%
07/27	801	809	801	809	+1%	900	-	+2.66%
07/24	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	800	802	795	801	+1.14%	1,000	-	+1.91%
07/23	814	815	783	792	-2.34%	4,000	-	+1.02%
07/22	800	811	797	811	+1.38%	1,400	-	+3.58%
07/21	800	812	800	800	+0.25%	1,800	-	+2.3%
07/17	798	798	798	798	+0.76%	1,500	-	+2.31%
07/16	791	799	791	792	+0.64%	1,000	-	+1.67%
07/15	794	794	785	787	-1.38%	1,500	-	+1.16%
07/14	786	798	786	798	+1.4%	500	-	+2.7%
07/13	794	794	785	787	-0.88%	600	-	+1.55%
07/10	789	800	789	794	+1.4%	1,000	-	+2.58%
07/09	795	795	780	783	-0.89%	900	-	+1.29%
07/08	790	790	790	790	-0.38%	400	-	+2.33%
07/07	790	793	790	793	+0.51%	800	-	+2.72%
07/06	785	789	778	789	+1.54%	1,500	-	+2.2%
07/03	774	789	774	777	-0.26%	700	-	+0.65%
07/02	778	779	777	779	+0.65%	600	-	+0.65%
07/01	780	789	774	774	-1.02%	700	-	-0.13%
06/30	784	784	782	782	-0.26%	1,400	-	+0.77%
06/29	（IR情報）15:30 支配株主等に関する事項について
06/29	785	798	784	784	0%	1,200	-	+1.03%
06/26	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/26	779	784	776	784	+1.16%	800	-	+0.9%
06/25	771	775	771	775	+1.04%	2,600	-	-0.39%
06/24	770	770	766	767	-0.39%	300	-	-1.67%
06/23	773	773	770	770	-1.03%	300	-	-1.41%
06/22	772	779	772	778	+1.43%	1,200	-	-0.51%
06/19	760	770	760	767	+0.92%	600	-	-1.92%
06/18	761	766	760	760	-0.39%	300	-	-2.94%
06/17	769	769	761	763	-0.78%	1,600	-	-2.43%
06/16	769	774	769	769	+0.39%	600	-	-1.66%
06/15	779	780	766	766	-1.16%	900	-	-1.92%
06/12	759	775	759	775	+2.65%	700	-	-0.64%
06/11	755	755	755	755	-0.66%	500	-	-3.08%
06/10	763	763	758	760	0%	1,100	-	-2.44%
06/09	758	760	758	760	+0.4%	200	-	-2.44%
06/08	762	768	757	757	-0.66%	2,100	-	-2.82%
06/05	764	776	762	762	-0.26%	800	-	-2.18%
06/04	765	765	760	764	-2.05%	3,300	-	-1.93%
06/03	802	802	780	780	-2.99%	5,500	-	+0.13%
06/02	801	804	801	804	+0.5%	500	-	+3.34%
06/01	809	809	800	800	-0.62%	700	-	+2.96%
05/29	800	805	800	805	+0.12%	2,700	-	+3.87%
05/28	803	804	801	804	+0.25%	800	-	+3.88%
05/27	801	803	801	802	+0.12%	800	-	+3.89%
05/26	802	810	801	801	-0.12%	1,100	-	+4.03%
05/25	807	814	801	802	-0.62%	3,000	-	+4.29%
05/22	（IR情報）15:30 譲渡制限付株式報酬制度の導入に関するお知らせ
05/22	815	817	805	807	-0.74%	1,900	-	+5.08%
05/21	806	813	805	813	+0.62%	2,300	-	+6.14%
05/20	783	810	783	808	+2.93%	6,000	-	+5.76%
05/19	786	790	785	785	-0.63%	1,700	-	+3.02%
05/18	780	799	780	790	0%	6,300	-	+3.67%
05/15	770	790	768	790	+7.19%	6,800	-	+3.81%
05/14	（IR情報）15:30 2026年3月期の連結業績予想値と実績値との差異に関するお知らせ
05/14	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	751	751	737	737	-1.47%	5,400	-	-3.03%
05/13	743	748	743	748	+0.4%	1,500	-	-1.71%
05/12	749	749	745	745	-0.13%	600	-	-2.23%
05/11	747	750	746	746	-0.53%	1,000	-	-2.23%
05/08	750	750	750	750	0%	400	-	-1.83%
05/07	758	758	750	750	-0.4%	1,400	-	-1.96%

成学社（2179）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート