- 2301
- 2026/09/25
- 時価
- 270億円
- PER 予
- 11.53倍
- 2010年以降
- 8.41-82.47倍
（2010-2025年） - PBR
- 1.6倍
- 2010年以降
- 0.59-3.24倍
（2010-2025年） - 配当 予
- 4.31%
- ROE 予
- 13.88%
- ROA 予
- 12.5%
- 資料
- Link
- CSV,JSON
学情（2301）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,741
- 始値
- 1,740
- 高値
- 1,751
- 安値
- 1,721
- 終値 ±0%
- 1,741
- 出来高 -13.35%
- 100,600
乖離率
- 株価（5日）
移動平均値 - -1.08%
1,760 - 株価（25日）
移動平均値 - +1.58%
1,714 - 出来高（5日）
移動平均値 - -12.79%
115,360
2026/04/28～2026/09/25
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 | ||||||||||
| 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% | - | - |
| 04/28 | 1,596 | 1,616 | 1,585 | 1,616 | -0.19% | 350,900 | - | -2% | - | - |
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 | 1,741 2026/9/25 | 100,600 | 270億8996万 | +1.58% 1,714 | |||
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）
- 2026/09/25 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
205円（2011/11/25） - 749%（8.49倍）
1,741円（9/25）
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。
