学情（2301）の株価チャート
株価
6/23
- 前日 (6/22)
- 1,554
- 始値
- 1,559
- 高値
- 1,566
- 安値
- 1,545
- 終値 -0.19%
- 1,551
- 出来高 -25.25%
- 66,300
乖離率
- 株価（5日）
移動平均値 - +0.71%
1,540 - 株価（25日）
移動平均値 - -0.19%
1,554 - 出来高（5日）
移動平均値 - -9.55%
73,300
2026/01/26～2026/06/23
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 | ||||||||||
| 06/23 | 1,559 | 1,566 | 1,545 | 1,551 | -0.19% | 66,300 | 241億3356万 | -0.19% | 10.42 | 1.42 |
| 06/22 | 1,541 | 1,564 | 1,538 | 1,554 | +0.91% | 88,700 | 241億8024万 | -0.13% | 10.44 | 1.42 |
| 06/19 | 1,538 | 1,546 | 1,531 | 1,540 | +0.59% | 74,200 | 239億6240万 | -1.03% | 10.34 | 1.41 |
| 06/18 | 1,525 | 1,539 | 1,513 | 1,531 | +0.53% | 78,400 | 238億2236万 | -1.73% | 10.28 | 1.4 |
| 06/17 | 1,525 | 1,549 | 1,523 | 1,523 | +0.26% | 58,900 | 236億9788万 | -2.37% | 10.23 | 1.39 |
| 06/16 | 1,550 | 1,552 | 1,510 | 1,519 | -2.38% | 96,500 | 236億3564万 | -2.88% | 10.2 | 1.39 |
| 06/15 | 1,554 | 1,563 | 1,540 | 1,556 | +0.58% | 93,400 | 242億1136万 | -0.7% | 10.45 | 1.42 |
| 06/12 | 1,530 | 1,547 | 1,526 | 1,547 | +0.85% | 91,800 | 240億7132万 | -1.46% | 10.39 | 1.41 |
| 06/11 | 1,530 | 1,534 | 1,506 | 1,534 | +0.2% | 94,600 | 238億6904万 | -2.48% | 10.3 | 1.4 |
| 06/10 | 1,516 | 1,536 | 1,516 | 1,531 | +1.06% | 119,000 | 238億2236万 | -2.86% | 10.28 | 1.4 |
| 06/09 | 1,526 | 1,554 | 1,511 | 1,515 | -2.07% | 249,400 | 235億7340万 | -4.05% | 10.17 | 1.38 |
| 06/08 | 1,551 | 1,567 | 1,539 | 1,547 | -2.03% | 178,000 | 240億7132万 | -2.21% | 10.39 | 1.41 |
| 06/05 | 1,568 | 1,599 | 1,566 | 1,579 | +1.94% | 121,200 | 245億6924万 | -0.38% | 10.6 | 1.44 |
| 06/04 | 1,550 | 1,550 | 1,536 | 1,549 | -0.32% | 58,300 | 241億244万 | -2.33% | 10.4 | 1.41 |
| 06/03 | 1,537 | 1,556 | 1,520 | 1,554 | +1.11% | 84,300 | 241億8024万 | -2.2% | 10.44 | 1.42 |
| 06/02 | 1,551 | 1,551 | 1,533 | 1,537 | -1.41% | 120,700 | 239億1572万 | -3.45% | 10.32 | 1.4 |
| 06/01 | 1,593 | 1,593 | 1,559 | 1,559 | -2.32% | 98,000 | 242億5804万 | -2.32% | 10.47 | 1.42 |
| 05/29 | 1,584 | 1,615 | 1,584 | 1,596 | +1.33% | 96,800 | 248億3376万 | -0.25% | 10.72 | 1.46 |
| 05/28 | 1,564 | 1,576 | 1,551 | 1,575 | +0.77% | 64,400 | 245億700万 | -1.75% | 10.58 | 1.44 |
| 05/27 | 1,564 | 1,564 | 1,551 | 1,563 | +0.51% | 80,200 | 243億2028万 | -2.68% | 10.5 | 1.43 |
| 05/26 | 1,570 | 1,570 | 1,553 | 1,555 | -0.26% | 84,000 | 241億9580万 | -3.42% | 10.44 | 1.42 |
| 05/25 | 1,598 | 1,598 | 1,556 | 1,559 | -1.83% | 103,800 | 242億5804万 | -3.47% | 10.47 | 1.42 |
| 05/22 | 1,603 | 1,603 | 1,588 | 1,588 | -0.69% | 48,000 | 247億928万 | -1.91% | 10.67 | 1.45 |
| 05/21 | 1,591 | 1,602 | 1,590 | 1,599 | +0.88% | 50,500 | 248億8044万 | -1.42% | 10.74 | 1.46 |
| 05/20 | 1,590 | 1,594 | 1,571 | 1,585 | -0.69% | 97,600 | 246億6260万 | -2.46% | 10.65 | 1.45 |
| 05/19 | 1,583 | 1,602 | 1,583 | 1,596 | +1.4% | 65,100 | 248億3376万 | -2.03% | 10.72 | 1.46 |
| 05/18 | 1,593 | 1,593 | 1,571 | 1,574 | -0.57% | 55,300 | 244億9144万 | -3.61% | 10.57 | 1.44 |
| 05/15 | 1,590 | 1,600 | 1,574 | 1,583 | -0.38% | 75,200 | 246億3148万 | -3.36% | 10.63 | 1.45 |
| 05/14 | 1,607 | 1,608 | 1,589 | 1,589 | -1.49% | 52,100 | 247億2484万 | -3.17% | 10.67 | 1.45 |
| 05/13 | 1,596 | 1,613 | 1,596 | 1,613 | +1.13% | 65,700 | 250億9828万 | -1.89% | 10.83 | 1.47 |
| 05/12 | 1,620 | 1,620 | 1,593 | 1,595 | -1.79% | 82,400 | 248億1820万 | -3.04% | 10.71 | 1.46 |
| 05/11 | 1,628 | 1,642 | 1,619 | 1,624 | +0.19% | 124,300 | 252億6944万 | -1.46% | 10.91 | 1.48 |
| 05/08 | 1,614 | 1,630 | 1,606 | 1,621 | +0.19% | 116,700 | 252億2276万 | -1.58% | 10.89 | 1.48 |
| 05/07 | 1,606 | 1,618 | 1,598 | 1,618 | +1.38% | 147,600 | 251億7608万 | -1.7% | 10.87 | 1.48 |
| 05/01 | 1,594 | 1,601 | 1,580 | 1,596 | +0.13% | 88,000 | 248億3376万 | -3.1% | 10.72 | 1.46 |
| 04/30 | 1,616 | 1,616 | 1,581 | 1,594 | -1.36% | 158,800 | 248億264万 | -3.28% | 10.71 | 1.45 |
| 04/28 | 1,596 | 1,616 | 1,585 | 1,616 | -0.19% | 350,900 | 251億4496万 | -2% | 10.85 | 1.47 |
| 04/27 | 1,618 | 1,630 | 1,613 | 1,619 | +0.37% | 476,900 | 251億9164万 | -1.88% | 10.87 | 1.48 |
| 04/24 | 1,631 | 1,631 | 1,612 | 1,613 | -0.92% | 158,000 | 250億9828万 | -2.18% | 10.83 | 1.47 |
| 04/23 | 1,636 | 1,636 | 1,613 | 1,628 | -0.43% | 163,700 | 253億3168万 | -1.27% | 10.93 | 1.48 |
| 04/22 | 1,660 | 1,662 | 1,634 | 1,635 | -1.39% | 180,700 | 254億4060万 | -0.91% | 10.98 | 1.49 |
| 04/21 | 1,674 | 1,674 | 1,656 | 1,658 | -0.66% | 126,200 | 257億9848万 | +0.48% | 11.14 | 1.51 |
| 04/20 | 1,680 | 1,680 | 1,663 | 1,669 | +0.3% | 84,500 | 259億6964万 | +1.21% | 11.21 | 1.52 |
| 04/17 | 1,678 | 1,678 | 1,663 | 1,664 | -0.36% | 106,600 | 258億9184万 | +0.91% | 11.18 | 1.52 |
| 04/16 | 1,674 | 1,690 | 1,667 | 1,670 | +0.36% | 145,500 | 259億8520万 | +1.15% | 11.22 | 1.52 |
| 04/15 | 1,671 | 1,678 | 1,662 | 1,664 | -0.12% | 96,700 | 258億9184万 | +0.54% | 11.18 | 1.52 |
| 04/14 | 1,682 | 1,685 | 1,663 | 1,666 | -0.18% | 95,300 | 259億2296万 | +0.36% | 11.19 | 1.52 |
| 04/13 | 1,676 | 1,689 | 1,666 | 1,669 | -0.24% | 180,800 | 259億6964万 | +0.18% | 11.21 | 1.52 |
| 04/10 | 1,685 | 1,688 | 1,671 | 1,673 | -0.59% | 112,900 | 260億3188万 | 0% | 11.24 | 1.53 |
| 04/09 | 1,700 | 1,703 | 1,682 | 1,683 | -0.88% | 117,500 | 261億8748万 | +0.18% | 11.3 | 1.53 |
| 04/08 | 1,709 | 1,710 | 1,691 | 1,698 | +0.53% | 177,400 | 264億2088万 | +0.77% | 11.4 | 1.55 |
| 04/07 | 1,685 | 1,701 | 1,676 | 1,689 | +0.96% | 105,700 | 262億8084万 | -0.12% | 11.34 | 1.54 |
| 04/06 | 1,667 | 1,678 | 1,662 | 1,673 | +1.15% | 163,800 | 260億3188万 | -1.53% | 11.24 | 1.53 |
| 04/03 | 1,650 | 1,658 | 1,638 | 1,654 | +0.49% | 124,400 | 257億3624万 | -3.16% | 11.11 | 1.51 |
| 04/02 | 1,669 | 1,673 | 1,632 | 1,646 | -0.48% | 206,500 | 256億1176万 | -4.08% | 11.05 | 1.5 |
| 04/01 | 1,626 | 1,654 | 1,626 | 1,654 | +3.44% | 222,500 | 257億3624万 | -4.12% | 11.11 | 1.51 |
| 03/31 | 1,616 | 1,616 | 1,593 | 1,599 | -0.37% | 155,200 | 248億8044万 | -7.73% | 10.74 | 1.46 |
| 03/30 | 1,608 | 1,610 | 1,586 | 1,605 | -1.65% | 190,800 | 249億7380万 | -7.92% | 10.78 | 1.46 |
| 03/27 | 1,605 | 1,633 | 1,605 | 1,632 | +0.93% | 120,400 | 253億9392万 | -6.9% | 10.96 | 1.49 |
| 03/26 | 1,622 | 1,629 | 1,603 | 1,617 | -1.58% | 107,800 | 251億6052万 | -8.23% | 10.86 | 1.47 |
| 03/25 | 1,620 | 1,643 | 1,620 | 1,643 | +1.05% | 90,800 | 255億6508万 | -7.18% | 11.03 | 1.5 |
| 03/24 | 1,625 | 1,642 | 1,608 | 1,626 | +1.56% | 137,500 | 253億56万 | -8.6% | 10.92 | 1.48 |
| 03/23 | 1,600 | 1,609 | 1,585 | 1,601 | -0.37% | 123,700 | 249億1156万 | -10.51% | 10.75 | 1.46 |
| 03/19 | 1,630 | 1,645 | 1,605 | 1,607 | -3.13% | 119,500 | 250億492万 | -10.72% | 10.79 | 1.47 |
| 03/18 | 1,637 | 1,659 | 1,632 | 1,659 | +2.16% | 105,900 | 258億1404万 | -8.34% | 11.14 | 1.51 |
| 03/17 | 1,642 | 1,650 | 1,624 | 1,624 | -0.61% | 98,100 | 252億6944万 | -10.62% | 10.91 | 1.48 |
| 03/16 | 1,677 | 1,677 | 1,630 | 1,634 | -3.08% | 158,700 | 254億2504万 | -10.51% | 10.97 | 1.49 |
| 03/13 | 1,681 | 1,695 | 1,681 | 1,686 | -1.06% | 111,700 | 262億3416万 | -8.07% | 11.32 | 1.54 |
| 03/12 | 1,756 | 1,756 | 1,694 | 1,704 | -3.4% | 196,100 | 265億1424万 | -7.34% | 11.44 | 1.55 |
| 03/11 | 1,800 | 1,803 | 1,756 | 1,764 | -1.89% | 97,600 | 274億4784万 | -4.39% | 11.85 | 1.61 |
| 03/10 | 1,773 | 1,843 | 1,772 | 1,798 | -0.61% | 291,100 | 279億7688万 | -2.55% | 12.08 | 1.64 |
| 03/09 | 1,808 | 1,824 | 1,780 | 1,809 | -2.11% | 189,000 | 281億4804万 | -1.9% | 12.15 | 1.65 |
| 03/06 | 1,859 | 1,859 | 1,834 | 1,848 | -0.59% | 97,400 | 287億5488万 | +0.27% | 12.41 | 1.69 |
| 03/05 | 1,868 | 1,874 | 1,843 | 1,859 | +3.39% | 96,700 | 289億2604万 | +1.09% | 12.49 | 1.7 |
| 03/04 | 1,830 | 1,852 | 1,771 | 1,798 | -3.02% | 162,900 | 279億7688万 | -2.07% | 12.08 | 1.64 |
| 03/03 | 1,900 | 1,905 | 1,850 | 1,854 | -1.17% | 137,100 | 288億4824万 | +1.09% | 12.45 | 1.69 |
| 03/02 | 1,866 | 1,896 | 1,850 | 1,876 | -1.26% | 66,300 | 291億9056万 | +2.4% | 12.6 | 1.71 |
| 02/27 | 1,874 | 1,900 | 1,868 | 1,900 | +1.99% | 66,200 | 295億6400万 | +3.94% | 12.76 | 1.73 |
| 02/26 | 1,869 | 1,873 | 1,860 | 1,863 | +0.38% | 65,800 | 289億8828万 | +2.19% | 12.51 | 1.7 |
| 02/25 | 1,860 | 1,866 | 1,848 | 1,856 | +0.05% | 69,600 | 288億7936万 | +2.03% | 12.47 | 1.69 |
| 02/24 | 1,845 | 1,855 | 1,834 | 1,855 | +0.11% | 60,500 | 288億6380万 | +2.09% | 12.46 | 1.69 |
| 02/20 | 1,857 | 1,863 | 1,844 | 1,853 | -0.16% | 34,700 | 288億3268万 | +2.09% | 12.44 | 1.69 |
| 02/19 | 1,857 | 1,862 | 1,844 | 1,856 | 0% | 61,300 | 288億7936万 | +2.37% | 12.47 | 1.69 |
| 02/18 | 1,832 | 1,862 | 1,832 | 1,856 | +1.31% | 35,900 | 288億7936万 | +2.54% | 12.47 | 1.69 |
| 02/17 | 1,861 | 1,881 | 1,832 | 1,832 | -1.77% | 71,000 | 285億592万 | +1.38% | 12.3 | 1.67 |
| 02/16 | 1,880 | 1,880 | 1,855 | 1,865 | -0.11% | 86,600 | 290億1940万 | +3.32% | 12.53 | 1.7 |
| 02/13 | 1,885 | 1,889 | 1,860 | 1,867 | -0.21% | 71,100 | 290億5052万 | +3.61% | 12.54 | 1.7 |
| 02/12 | 1,858 | 1,886 | 1,857 | 1,871 | +0.7% | 63,100 | 291億1276万 | +4.06% | 12.57 | 1.71 |
| 02/10 | 1,850 | 1,860 | 1,850 | 1,858 | +0.65% | 65,000 | 289億1048万 | +3.63% | 12.48 | 1.69 |
| 02/09 | 1,850 | 1,854 | 1,831 | 1,846 | +0.16% | 85,100 | 287億2376万 | +3.19% | 12.4 | 1.68 |
| 02/06 | 1,833 | 1,846 | 1,814 | 1,843 | +0.44% | 58,600 | 286億7708万 | +3.25% | 12.38 | 1.68 |
| 02/05 | 1,817 | 1,838 | 1,810 | 1,835 | +1.1% | 68,900 | 285億5260万 | +2.92% | 12.32 | 1.67 |
| 02/04 | 1,834 | 1,834 | 1,805 | 1,815 | -1.25% | 69,600 | 282億4140万 | +1.91% | 12.19 | 1.66 |
| 02/03 | 1,792 | 1,849 | 1,792 | 1,838 | +3.08% | 167,100 | 285億9928万 | +3.37% | 12.34 | 1.68 |
| 02/02 | 1,788 | 1,820 | 1,782 | 1,783 | +0.56% | 125,100 | 277億4348万 | +0.45% | 11.97 | 1.63 |
| 01/30 | 1,768 | 1,780 | 1,750 | 1,773 | +0.51% | 70,200 | 275億8788万 | -0.06% | 11.91 | 1.71 |
| 01/29 | 1,766 | 1,771 | 1,747 | 1,764 | -0.11% | 65,800 | 274億4784万 | -0.51% | 11.85 | 1.7 |
| 01/28 | 1,774 | 1,775 | 1,757 | 1,766 | -0.23% | 54,800 | 274億7896万 | -0.39% | 11.86 | 1.7 |
| 01/27 | 1,751 | 1,779 | 1,735 | 1,770 | +0.85% | 67,300 | 275億4120万 | -0.11% | 11.89 | 1.7 |
| 01/26 | 1,795 | 1,795 | 1,755 | 1,755 | -2.39% | 101,100 | 273億780万 | -0.9% | 11.79 | 1.69 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 10月期 | 656 7/28 | 293 10/10 | 1,436,600 6/23 | - | - | +30.78% 6/25 | -20.69% 10/10 |
| 2009年 10月期 | 411 11/10 | 299 5/21 | 129,500 9/11 | - | - | +11.39% 3/27 | -14.59% 11/16 |
| 2010年 10月期 | 338 4/22 | 255 12/2 11/25 | 143,000 2/10 | - | - | +16% 12/22 | -10.24% 11/2 |
| 2011年 10月期 | 321 12/14 | 226 3/16 | 184,700 6/30 | 49億9476万 | 35億1656万 | +10.5% 12/14 | -21.19% 3/15 |
| 2012年 10月期 | 494 4/26 | 205 11/25 | 462,300 4/12 | 76億8664万 | 31億8980万 | +27.86% 3/23 | -16.92% 5/24 |
| 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 | +39.5% 10/24 | -21.56% 6/7 |
| 2014年 10月期 | 1,419 9/9 | 588 5/21 | 622,500 9/9 | 220億7964万 | 91億4928万 | +35.25% 6/13 | -21.35% 2/4 |
| 2015年 10月期 | 1,474 6/16 | 966 9/8 | 762,800 3/24 | 229億3544万 | 150億3096万 | +18.56% 4/13 | -13.61% 9/8 |
| 2016年 10月期 | 1,443 7/12 | 932 2/17 | 253,500 12/8 | 224億5308万 | 145億192万 | +17.3% 6/30 | -18.36% 1/21 |
| 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 | +8.53% 10/4 | -6.28% 6/12 |
| 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 | +20.84% 12/14 | -15.15% 2/6 |
| 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 | +21.96% 9/24 | -19.54% 12/25 |
| 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 | +34.28% 12/11 | -31.93% 3/19 |
| 2021年 10月期 | 1,667 3/22 | 971 11/2 | 712,900 12/9 | 259億3852万 | 151億876万 | +29.91% 12/10 | -12.32% 12/2 |
| 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 | +17.71% 9/16 | -10.45% 1/27 |
| 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 | +16.03% 11/27 | -14.46% 10/23 |
| 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 | +8.63% 6/20 | -22.28% 8/5 |
| 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 | +25.91% 12/13 | -15.98% 4/7 |
| 最新 | 1,551 2026/6/23 | 66,300 | 241億3356万 | -0.19% 1,554 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -64%（0.36倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 249%（3.49倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 90%（1.9倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/12/30 vs 2023/12/29
- 22%（1.22倍）
- 2025/12/30 vs 2024/12/30
- -20%（0.8倍）
- 2026/06/23 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
205円（2011/11/25） - 657%（7.57倍）
1,551円（6/23）
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。
