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
08/21	2,934	2,947	2,921	2,922	-0.41%	9,500	160億6492万	+1.14%
08/20	2,917	2,947	2,916	2,934	+0.69%	12,300	161億3090万	+1.59%
08/19	2,918	2,932	2,902	2,914	-0.65%	16,000	160億2094万	+0.9%
08/18	2,957	2,957	2,919	2,933	-1.08%	24,700	161億2540万	+1.59%
08/17	2,984	2,984	2,940	2,965	-0.27%	28,500	163億133万	+2.74%
08/14	2,924	2,973	2,905	2,973	+2.24%	38,000	163億4531万	+3.12%
08/13	2,900	2,910	2,890	2,908	-0.07%	11,900	159億8795万	+1.01%
08/12	2,875	2,915	2,875	2,910	+1.32%	26,900	159億9895万	+1.08%
08/10	2,836	2,896	2,819	2,872	+2.32%	53,600	157億9002万	-0.21%
08/07	2,810	2,822	2,796	2,807	-0.18%	16,700	154億3266万	-2.5%
08/06	2,812	2,838	2,804	2,812	0%	24,300	154億6015万	-2.36%
08/05	2,805	2,820	2,784	2,812	+0.25%	29,200	154億6015万	-2.4%
08/04	2,800	2,830	2,785	2,805	-0.11%	33,900	154億2166万	-2.67%
08/03	2,871	2,871	2,780	2,808	-3.77%	95,400	154億3816万	-2.64%
07/31	（IR情報）16:00 2026年9月期第3四半期決算説明会資料
07/31	（IR情報）16:00 2026年9月期第3四半期決算短信[日本基準](非連結)
07/31	2,880	2,935	2,880	2,918	+0.17%	50,100	160億4293万	+1.07%
07/30	2,897	2,918	2,884	2,913	-0.03%	17,500	160億1544万	+0.94%
07/29	2,910	2,927	2,891	2,914	+0.55%	17,300	160億2094万	+1.08%
07/28	2,925	2,928	2,886	2,898	-0.92%	16,100	159億3297万	+0.59%
07/27	2,885	2,925	2,885	2,925	+1.7%	19,700	160億8141万	+1.6%
07/24	2,878	2,885	2,856	2,876	-0.07%	19,700	158億1202万	-0.03%
07/23	2,873	2,884	2,864	2,878	+0.21%	13,500	158億2301万	+0.1%
07/22	2,872	2,895	2,866	2,872	0%	18,700	157億9002万	0%
07/21	2,872	2,889	2,862	2,872	0%	16,000	157億9002万	+0.42%
07/17	2,885	2,924	2,858	2,872	-1.2%	29,600	157億9002万	+0.91%
07/16	2,900	2,921	2,893	2,907	+0.14%	12,900	159億8245万	+2.65%
07/15	2,931	2,931	2,901	2,903	-0.85%	11,200	159億6046万	+3.05%
07/14	2,928	2,928	2,900	2,928	+1%	11,700	160億9791万	+4.53%
07/13	2,913	2,923	2,880	2,899	+0.24%	12,800	159億3847万	+4.06%
07/10	2,881	2,911	2,881	2,892	-0.14%	18,400	158億9998万	+4.37%
07/09	2,895	2,902	2,872	2,896	+0.38%	11,700	159億2197万	+5%
07/08	2,910	2,910	2,879	2,885	-0.72%	13,400	158億6150万	+5.14%
07/07	2,930	2,939	2,897	2,906	+0.59%	22,100	159億7695万	+6.41%
07/06	2,883	2,923	2,883	2,889	+0.38%	24,000	158億8349万	+6.37%
07/03	2,848	2,884	2,848	2,878	+1.55%	21,900	158億2301万	+6.43%
07/02	2,824	2,856	2,824	2,834	-0.07%	20,000	155億8110万	+5.35%
07/01	2,850	2,850	2,821	2,836	-0.49%	13,300	155億9210万	+5.86%
06/30	2,850	2,867	2,822	2,850	+0.07%	16,700	156億6907万	+6.94%
06/29	2,885	2,885	2,832	2,848	-1.32%	20,500	156億5807万	+7.39%
06/26	2,889	2,889	2,850	2,886	-0.14%	15,700	158億6700万	+9.48%
06/25	2,870	2,894	2,852	2,890	+1.8%	37,000	158億8899万	+10.31%
06/24	2,874	2,875	2,825	2,839	-1.05%	23,500	156億859万	+9.11%
06/23	2,869	2,885	2,856	2,869	+0.49%	40,000	157億7353万	+10.94%
06/22	2,878	2,882	2,829	2,855	-0.73%	26,900	156億9656万	+11.05%
06/19	2,799	2,884	2,799	2,876	+2.49%	68,100	158億1202万	+12.52%
06/18	2,810	2,810	2,751	2,806	-0.28%	79,800	154億2716万	+10.47%
06/17	2,800	2,814	2,733	2,814	+9.92%	213,300	154億7114万	+11.36%
06/16	（IR情報）16:00 配当予想の修正(増配)に関するお知らせ
06/16	2,536	2,560	2,536	2,560	+0.99%	10,800	140億7467万	+1.79%
06/15	2,531	2,580	2,524	2,535	+0.48%	22,300	139億3722万	+0.84%
06/12	2,548	2,548	2,508	2,523	0%	14,700	138億7125万	+0.32%
06/11	2,512	2,526	2,500	2,523	+0.2%	13,500	138億7125万	+0.32%
06/10	2,537	2,540	2,515	2,518	-0.98%	18,000	138億4376万	+0.16%
06/09	2,540	2,550	2,539	2,543	+0.28%	5,000	139億8121万	+1.23%
06/08	2,546	2,566	2,530	2,536	-1.13%	15,900	139億4272万	+1.16%
06/05	2,536	2,587	2,536	2,565	+0.94%	14,900	141億216万	+2.52%
06/04	2,525	2,550	2,512	2,541	-0.47%	11,600	139億7021万	+1.8%
06/03	2,538	2,559	2,478	2,553	+0.71%	23,000	140億3619万	+2.45%
06/02	2,596	2,596	2,504	2,535	-1.86%	24,300	139億3722万	+1.89%
06/01	2,568	2,609	2,568	2,583	+1.69%	29,400	142億112万	+3.94%
05/29	2,558	2,565	2,538	2,540	-0.08%	30,900	139億6471万	+2.42%
05/28	2,512	2,542	2,505	2,542	+1.4%	23,300	139億7571万	+2.62%
05/27	2,500	2,515	2,491	2,507	+0.08%	13,400	137億8328万	+1.37%
05/26	2,465	2,508	2,461	2,505	+2%	18,100	137億7229万	+1.38%
05/25	2,500	2,506	2,449	2,456	-0.77%	20,500	135億289万	-0.49%
05/22	2,469	2,476	2,442	2,475	+1.14%	17,000	136億735万	+0.32%
05/21	2,476	2,476	2,447	2,447	-0.04%	20,400	134億5341万	-0.77%
05/20	2,466	2,476	2,431	2,448	-1.29%	25,300	134億5891万	-0.73%
05/19	（IR情報）16:00 新卒紹介事業の終了に関するお知らせ
05/19	2,480	2,489	2,473	2,480	-0.04%	13,800	136億3484万	+0.53%
05/18	2,489	2,491	2,471	2,481	-0.32%	14,400	136億4034万	+0.57%
05/15	2,495	2,508	2,482	2,489	+0.61%	13,100	136億8432万	+0.93%
05/14	2,518	2,520	2,465	2,474	-2.1%	27,000	136億185万	+0.37%
05/13	2,525	2,541	2,525	2,527	-0.12%	13,400	138億9324万	+2.52%
05/12	2,549	2,555	2,524	2,530	-0.47%	19,400	139億974万	+2.76%
05/11	2,532	2,545	2,512	2,542	+0.59%	16,200	139億7571万	+3.33%
05/08	2,502	2,532	2,491	2,527	+0.4%	35,800	138億9324万	+2.93%
05/07	2,539	2,547	2,500	2,517	+2.61%	39,700	138億3826万	+2.69%
05/01	2,461	2,476	2,436	2,453	+1.32%	115,700	134億8640万	+0.2%
04/30	（IR情報）16:00 2026年9月期第2四半期(中間期)決算短信[日本基準](非連結)
04/30	（IR情報）16:00 2026年9月期第2四半期決算説明会資料
04/30	（IR情報）16:00 配当予想の修正(増配)に関するお知らせ
04/30	2,411	2,421	2,398	2,421	+0.12%	38,100	133億1046万	-1.1%
04/28	2,420	2,445	2,400	2,418	+0.54%	14,100	132億9397万	-1.27%
04/27	2,454	2,454	2,393	2,405	-1.76%	28,100	132億2250万	-1.84%
04/24	2,446	2,454	2,442	2,448	-0.2%	11,100	134億5891万	0%
04/23	2,452	2,455	2,435	2,453	-0.28%	10,300	134億8640万	+0.25%
04/22	2,460	2,466	2,442	2,460	+0.04%	10,200	135億2488万	+0.53%
04/21	2,458	2,464	2,455	2,459	+0.16%	6,900	135億1938万	+0.49%
04/20	2,444	2,461	2,444	2,455	-0.2%	5,200	134億9739万	+0.37%
04/17	2,440	2,469	2,440	2,460	+0.82%	12,300	135億2488万	+0.57%
04/16	2,447	2,451	2,440	2,440	+0.08%	7,000	134億1492万	-0.29%
04/15	2,446	2,455	2,427	2,438	+0.12%	12,400	134億393万	-0.49%
04/14	2,443	2,457	2,430	2,435	-0.29%	12,300	133億8743万	-0.73%
04/13	2,456	2,460	2,442	2,442	-0.04%	8,400	134億2592万	-0.53%
04/10	2,473	2,477	2,441	2,443	-1.21%	15,300	134億3142万	-0.61%
04/09	2,489	2,489	2,466	2,473	-0.64%	7,100	135億9635万	+0.49%
04/08	2,462	2,489	2,462	2,489	+1.34%	11,700	136億8432万	+1.22%
04/07	2,460	2,462	2,445	2,456	-0.12%	12,000	135億289万	-0.16%
04/06	2,467	2,473	2,451	2,459	-0.28%	26,000	135億1938万	-0.2%
04/03	2,491	2,501	2,465	2,466	-0.04%	22,200	135億5787万	-0.08%
04/02	2,466	2,511	2,460	2,467	+0.04%	50,200	135億6337万	-0.12%
04/01	2,444	2,474	2,426	2,466	+1.65%	21,600	135億5787万	-0.2%
03/31	2,399	2,449	2,399	2,426	+0.29%	13,700	133億3795万	-1.78%
03/30	2,408	2,433	2,369	2,419	-1.51%	30,100	132億9947万	-2.1%
03/27	2,425	2,470	2,425	2,456	+0.74%	11,500	135億289万	-0.65%

キャリアデザインセンター（2410）のイベントチャート

2026/03/27～2026/08/21

イベント情報＆株価推移

開示資料

決算

株式

チャート