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
09/28	1,743	1,768	1,742	1,755	+0.8%	101,300	-	+2.21%	-	-
09/25	1,740	1,751	1,721	1,741	0%	100,600	-	+1.58%	-	-
09/24	1,760	1,776	1,741	1,741	-2.03%	116,100	-	+1.69%	-	-
09/18	1,779	1,794	1,774	1,777	-0.28%	84,700	-	+3.98%	-	-
09/17	1,758	1,793	1,757	1,782	+1.31%	111,800	-	+4.52%	-	-
09/16	1,755	1,773	1,748	1,759	+0.06%	163,600	-	+3.53%	-	-
09/15	1,721	1,803	1,701	1,758	+4.58%	349,100	-	+3.78%	-	-
09/14	1,630	1,694	1,620	1,681	+3%	103,700	-	-0.41%	-	-
09/11	1,632	1,642	1,617	1,632	-1.27%	104,600	-	-3.15%	-	-
09/10	1,635	1,653	1,631	1,653	+0.43%	68,800	-	-1.84%	-	-
09/09	1,650	1,655	1,635	1,646	-0.72%	85,200	-	-2.08%	-	-
09/08	1,691	1,692	1,655	1,658	-2.18%	85,100	-	-1.25%	-	-
09/07	1,723	1,723	1,692	1,695	-1.63%	59,700	-	+1.07%	-	-
09/04	1,707	1,724	1,690	1,723	+0.53%	79,700	-	+2.93%	-	-
09/03	1,718	1,727	1,710	1,714	-0.06%	65,600	-	+2.57%	-	-
09/02	1,730	1,732	1,715	1,715	-1.78%	76,000	-	+2.82%	-	-
09/01	1,735	1,750	1,728	1,746	+0.63%	84,200	-	+4.8%	-	-
08/31	1,746	1,746	1,723	1,735	-0.29%	63,300	-	+4.39%	-	-
08/28	1,718	1,741	1,717	1,740	+0.64%	45,700	-	+5.01%	-	-
08/27	1,723	1,746	1,710	1,729	+0.46%	67,700	-	+4.66%	-	-
08/26	1,729	1,747	1,713	1,721	-0.46%	68,300	-	+4.43%	-	-
08/25	1,730	1,738	1,720	1,729	+0.7%	84,900	-	+5.11%	-	-
08/24	1,700	1,718	1,690	1,717	+1.3%	168,900	-	+4.57%	-	-
08/21	1,685	1,700	1,682	1,695	+0.3%	85,000	-	+3.42%	-	-
08/20	1,682	1,697	1,665	1,690	+0.9%	95,600	-	+3.24%	-	-
08/19	1,652	1,683	1,652	1,675	-0.24%	93,700	-	+2.38%	-	-
08/18	1,673	1,680	1,649	1,679	+0.36%	148,500	-	+2.75%	-	-
08/17	1,660	1,709	1,654	1,673	+0.24%	230,200	-	+2.51%	-	-
08/14	1,645	1,670	1,630	1,669	+1.46%	108,100	-	+2.46%	-	-
08/13	1,639	1,648	1,626	1,645	+0.24%	126,900	-	+1.11%	-	-
08/12	1,620	1,646	1,614	1,641	+2.12%	123,900	-	+0.92%	-	-
08/10	1,614	1,621	1,601	1,607	+0.44%	60,800	-	-1.11%	-	-
08/07	1,605	1,613	1,596	1,600	+0.19%	53,100	-	-1.54%	-	-
08/06	1,588	1,604	1,588	1,597	+0.57%	46,700	-	-1.72%	-	-
08/05	1,605	1,612	1,588	1,588	-1.06%	65,300	-	-2.28%	-	-
08/04	1,610	1,615	1,605	1,605	+0.19%	41,000	-	-1.23%	-	-
08/03	1,619	1,619	1,602	1,602	-1.23%	79,900	-	-1.35%	-	-
07/31	1,639	1,639	1,620	1,622	-1.04%	76,700	-	0%	-	-
07/30	1,650	1,664	1,630	1,639	-0.67%	116,800	-	+1.17%	-	-
07/29	1,645	1,659	1,636	1,650	+0.36%	96,400	-	+2.1%	-	-
07/28	1,646	1,656	1,636	1,644	-0.12%	66,900	-	+1.99%	-	-
07/27	1,621	1,649	1,620	1,646	+1.79%	68,600	-	+2.36%	-	-
07/24	1,617	1,620	1,602	1,617	-0.06%	68,100	-	+0.81%	-	-
07/23	1,630	1,632	1,611	1,618	-0.86%	74,300	-	+1.06%	-	-
07/22	1,668	1,668	1,627	1,632	-1.39%	101,100	-	+2.19%	-	-
07/21	1,648	1,675	1,647	1,655	+0.49%	149,600	-	+3.96%	-	-
07/17	1,651	1,661	1,640	1,647	-0.18%	86,800	-	+3.72%	-	-
07/16	1,659	1,669	1,646	1,650	+0.24%	123,200	-	+4.17%	-	-
07/15	1,650	1,655	1,641	1,646	+0.12%	85,100	-	+4.18%	-	-
07/14	1,634	1,650	1,633	1,644	+1.11%	92,500	-	+4.38%	-	-
07/13	1,630	1,638	1,616	1,626	+0.06%	96,300	-	+3.57%	-	-
07/10	1,617	1,632	1,608	1,625	+0.49%	68,800	-	+3.7%	-	-
07/09	1,620	1,632	1,613	1,617	-0.19%	52,400	-	+3.32%	-	-
07/08	1,623	1,631	1,620	1,620	-0.18%	55,000	-	+3.71%	-	-
07/07	1,616	1,632	1,613	1,623	+0.56%	72,100	-	+4.11%	-	-
07/06	1,607	1,615	1,602	1,614	+0.75%	44,200	-	+3.73%	-	-
07/03	1,613	1,616	1,594	1,602	+0.06%	42,700	-	+3.09%	-	-
07/02	1,601	1,616	1,593	1,601	+0.69%	71,000	-	+3.02%	-	-
07/01	1,599	1,602	1,588	1,590	0%	44,300	-	+2.38%	-	-
06/30	1,584	1,594	1,576	1,590	+0.7%	74,800	-	+2.51%	-	-
06/29	1,568	1,584	1,560	1,579	+1.41%	87,100	-	+1.87%	-	-
06/26	1,557	1,570	1,550	1,557	0%	63,500	-	+0.52%	-	-
06/25	1,551	1,568	1,551	1,557	+0.84%	55,400	-	+0.39%	-	-
06/24	1,551	1,574	1,544	1,544	-0.45%	62,500	-	-0.52%	-	-
06/23	1,559	1,566	1,545	1,551	-0.19%	66,300	-	-0.19%	-	-
06/22	1,541	1,564	1,538	1,554	+0.91%	88,700	-	-0.13%	-	-
06/19	1,538	1,546	1,531	1,540	+0.59%	74,200	-	-1.03%	-	-
06/18	1,525	1,539	1,513	1,531	+0.53%	78,400	-	-1.73%	-	-
06/17	1,525	1,549	1,523	1,523	+0.26%	58,900	-	-2.37%	-	-
06/16	1,550	1,552	1,510	1,519	-2.38%	96,500	-	-2.88%	-	-
06/15	1,554	1,563	1,540	1,556	+0.58%	93,400	-	-0.7%	-	-
06/12	1,530	1,547	1,526	1,547	+0.85%	91,800	-	-1.46%	-	-
06/11	1,530	1,534	1,506	1,534	+0.2%	94,600	-	-2.48%	-	-
06/10	1,516	1,536	1,516	1,531	+1.06%	119,000	-	-2.86%	-	-
06/09	1,526	1,554	1,511	1,515	-2.07%	249,400	-	-4.05%	-	-
06/08	1,551	1,567	1,539	1,547	-2.03%	178,000	-	-2.21%	-	-
06/05	1,568	1,599	1,566	1,579	+1.94%	121,200	-	-0.38%	-	-
06/04	1,550	1,550	1,536	1,549	-0.32%	58,300	-	-2.33%	-	-
06/03	1,537	1,556	1,520	1,554	+1.11%	84,300	-	-2.2%	-	-
06/02	1,551	1,551	1,533	1,537	-1.41%	120,700	-	-3.45%	-	-
06/01	1,593	1,593	1,559	1,559	-2.32%	98,000	-	-2.32%	-	-
05/29	1,584	1,615	1,584	1,596	+1.33%	96,800	-	-0.25%	-	-
05/28	1,564	1,576	1,551	1,575	+0.77%	64,400	-	-1.75%	-	-
05/27	1,564	1,564	1,551	1,563	+0.51%	80,200	-	-2.68%	-	-
05/26	1,570	1,570	1,553	1,555	-0.26%	84,000	-	-3.42%	-	-
05/25	1,598	1,598	1,556	1,559	-1.83%	103,800	-	-3.47%	-	-
05/22	1,603	1,603	1,588	1,588	-0.69%	48,000	-	-1.91%	-	-
05/21	1,591	1,602	1,590	1,599	+0.88%	50,500	-	-1.42%	-	-
05/20	1,590	1,594	1,571	1,585	-0.69%	97,600	-	-2.46%	-	-
05/19	1,583	1,602	1,583	1,596	+1.4%	65,100	-	-2.03%	-	-
05/18	1,593	1,593	1,571	1,574	-0.57%	55,300	-	-3.61%	-	-
05/15	1,590	1,600	1,574	1,583	-0.38%	75,200	-	-3.36%	-	-
05/14	1,607	1,608	1,589	1,589	-1.49%	52,100	-	-3.17%	-	-
05/13	1,596	1,613	1,596	1,613	+1.13%	65,700	-	-1.89%	-	-
05/12	1,620	1,620	1,593	1,595	-1.79%	82,400	-	-3.04%	-	-
05/11	1,628	1,642	1,619	1,624	+0.19%	124,300	-	-1.46%	-	-
05/08	1,614	1,630	1,606	1,621	+0.19%	116,700	-	-1.58%	-	-
05/07	1,606	1,618	1,598	1,618	+1.38%	147,600	-	-1.7%	-	-
05/01	1,594	1,601	1,580	1,596	+0.13%	88,000	-	-3.1%	-	-
04/30	1,616	1,616	1,581	1,594	-1.36%	158,800	-	-3.28%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 10月期	338 4/22	255 12/2 11/25	143,000 2/10	-	-	41億5452万 10/29
2011年 10月期	321 12/14	226 3/16	184,700 6/30	49億9476万	35億1656万	39億9892万 10/31
2012年 10月期	494 4/26	205 11/25	462,300 4/12	76億8664万	31億8980万	42億6344万 10/31
2013年 10月期	1,080 10/24	240 11/12	1,479,500 10/23	168億480万	37億3440万	114億2797万 10/31
2014年 10月期	1,419 9/9	588 5/21	622,500 9/9	220億7964万	91億4928万	140億3217万 10/31
2015年 10月期	1,474 6/16	966 9/8	762,800 3/24	229億3544万	150億3096万	163億8864万 10/30
2016年 10月期	1,443 7/12	932 2/17	253,500 12/8	224億5308万	145億192万	172億43万 10/31
2017年 10月期	1,433 6/2 6/1	1,047 11/9	696,300 6/6	222億9748万	162億9132万	205億4575万 10/31
2018年 10月期	1,931 12/27	1,280 9/11	918,500 12/11	300億4636万	199億1680万	219億256万 10/31
2019年 10月期	1,620 10/30	1,057 6/4	379,300 7/18	252億720万	164億4692万	226億6587万 10/31
2020年 10月期	2,475 1/20	880 7/31	1,263,000 12/10	385億1100万	136億9280万	138億7530万 10/30
2021年 10月期	1,667 3/22	971 11/2	712,900 12/9	259億3852万	151億876万	168億539万 10/29
2022年 10月期	1,474 10/31 10/19	836 6/20	754,200 10/27	229億3544万	130億816万	200億3714万 10/31
2023年 10月期	2,117 9/26	1,297 1/11	837,200 10/27	329億4052万	201億8132万	233億1649万 10/31
2024年 10月期	2,092 11/28	1,433 8/5	745,700 12/12	325億5152万	222億9748万	228億6909万 10/31
2025年 10月期	2,357 12/13	1,514 4/7	1,062,700 12/10	366億7492万	235億5784万	216億6127万 10/31
最新	1,755 2026/9/28		101,300	273億780万

学情（2301）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート