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
10/23	2,640	2,652	2,611	2,627	-0.49%	28,800	-	-1.43%
10/22	（5%ルール）アローストリート・キャピタル・リミテッド・パート…（6.77%）
10/22	2,631	2,650	2,631	2,640	+0.92%	12,800	-	-1.27%
10/21	2,610	2,629	2,610	2,616	+0.96%	13,200	-	-2.42%
10/20	2,622	2,627	2,590	2,591	-1.22%	14,900	-	-3.64%
10/19	2,633	2,652	2,622	2,623	-0.83%	16,900	-	-2.78%
10/16	2,550	2,653	2,550	2,645	+4.05%	73,500	-	-2.29%
10/15	（IR情報）17:00 プライム市場上場維持基準への適合及び当社株式の監理銘柄(審査中)指定解除に関するお知らせ
10/15	2,520	2,546	2,509	2,542	+0.24%	45,400	-	-6.44%
10/15	（空売り報告）Barclays Capital Securities Ltd 25,400株（0.46%）-0.05%義務消失
10/14	2,560	2,560	2,510	2,536	-0.67%	25,400	-	-7.11%
10/14	（空売り報告）Barclays Capital Securities Ltd 28,100株（0.51%）再IN
10/13	2,549	2,565	2,529	2,553	+0.31%	25,100	-	-6.96%
10/13	（空売り報告）Barclays Capital Securities Ltd 26,900株（0.48%）-0.08%義務消失
10/09	2,508	2,564	2,504	2,545	+1.76%	42,500	-	-7.66%
10/09	（空売り報告）Barclays Capital Securities Ltd 31,000株（0.56%）-0.13%
10/08	2,543	2,545	2,500	2,501	-2%	46,000	-	-9.78%
10/07	2,560	2,565	2,533	2,552	-0.43%	38,800	-	-8.53%
10/06	2,532	2,567	2,527	2,563	+1.22%	41,000	-	-8.66%
10/06	（空売り報告）Barclays Capital Securities Ltd 38,024株（0.69%）-0.07%
10/05	2,551	2,583	2,527	2,532	-1.09%	68,600	-	-10.24%
10/05	（空売り報告）Nomura International plc 24,578株（0.44%）-0.13%義務消失
10/02	2,592	2,609	2,517	2,560	-2.51%	125,400	-	-9.76%
10/02	（空売り報告）Nomura International plc 31,416株（0.57%）再IN
10/02	（空売り報告）Barclays Capital Securities Ltd 41,900株（0.76%）-0.04%
10/01	（IR情報）10:30 当社株式の監理銘柄(審査中)指定に関するお知らせ
10/01	2,660	2,661	2,589	2,626	-1.61%	90,600	-	-7.89%
10/01	（空売り報告）Barclays Capital Securities Ltd 44,100株（0.8%）+0.05%
09/30	2,670	2,693	2,658	2,669	0%	87,200	-	-6.78%
09/30	（空売り報告）Barclays Capital Securities Ltd 41,400株（0.75%）-0.12%
09/29	2,660	2,739	2,655	2,669	-6.55%	152,800	-	-7.1%
09/29	（空売り報告）Barclays Capital Securities Ltd 48,300株（0.87%）-0.03%
09/28	2,850	2,884	2,843	2,856	+0.18%	157,100	-	-0.94%
09/28	（空売り報告）Barclays Capital Securities Ltd 49,900株（0.9%）+0.07%
09/25	2,858	2,870	2,849	2,851	-0.31%	69,800	-	-1.21%
09/25	（空売り報告）Barclays Capital Securities Ltd 45,900株（0.83%）+0.11%
09/24	2,886	2,890	2,859	2,860	-0.87%	81,900	-	-1%
09/18	2,894	2,898	2,874	2,885	0%	51,500	-	-0.28%
09/18	（空売り報告）Barclays Capital Securities Ltd 40,000株（0.72%）+0.11%
09/17	2,849	2,893	2,849	2,885	+1.19%	50,300	-	-0.41%
09/16	2,850	2,869	2,846	2,851	+0.04%	33,800	-	-1.62%
09/16	（空売り報告）Barclays Capital Securities Ltd 33,900株（0.61%）+0.1%
09/15	（IR情報）16:00 代表取締役の異動(追加選任)および役員人事に関するお知らせ
09/15	2,867	2,876	2,830	2,850	-0.07%	52,600	-	-1.72%
09/14	2,830	2,855	2,822	2,852	+1.46%	36,100	-	-1.69%
09/11	2,800	2,826	2,783	2,811	-0.46%	33,300	-	-3.04%
09/10	2,825	2,838	2,804	2,824	+0.32%	30,600	-	-2.59%
09/09	2,848	2,848	2,810	2,815	-1.33%	54,200	-	-2.9%
09/09	（空売り報告）Barclays Capital Securities Ltd 28,300株（0.51%）再IN
09/08	2,866	2,872	2,852	2,853	-1.01%	24,700	-	-1.55%
09/07	2,898	2,898	2,869	2,882	+0.17%	24,900	-	-0.48%
09/04	2,882	2,898	2,858	2,877	+0.31%	20,500	-	-0.72%
09/03	2,875	2,875	2,839	2,868	+0.17%	27,700	-	-1.07%
09/02	2,939	2,939	2,863	2,863	-2.42%	59,000	-	-1.31%
09/01	2,952	2,959	2,934	2,934	-0.58%	24,900	-	+1.07%
08/31	2,967	2,979	2,943	2,951	-0.54%	23,800	-	+1.69%
08/28	2,933	2,970	2,933	2,967	+1.09%	23,100	-	+2.35%
08/27	2,945	2,963	2,930	2,935	+0.31%	16,400	-	+1.35%
08/26	2,914	2,943	2,914	2,926	+0.17%	8,900	-	+1.14%
08/25	2,913	2,938	2,910	2,921	+0.27%	14,200	-	+1.04%
08/24	2,930	2,934	2,907	2,913	-0.31%	11,900	-	+0.83%
08/21	2,934	2,947	2,921	2,922	-0.41%	9,500	-	+1.14%
08/20	2,917	2,947	2,916	2,934	+0.69%	12,300	-	+1.59%
08/19	2,918	2,932	2,902	2,914	-0.65%	16,000	-	+0.9%
08/18	2,957	2,957	2,919	2,933	-1.08%	24,700	-	+1.59%
08/17	2,984	2,984	2,940	2,965	-0.27%	28,500	-	+2.74%
08/14	2,924	2,973	2,905	2,973	+2.24%	38,000	-	+3.12%
08/13	2,900	2,910	2,890	2,908	-0.07%	11,900	-	+1.01%
08/12	2,875	2,915	2,875	2,910	+1.32%	26,900	-	+1.08%
08/10	2,836	2,896	2,819	2,872	+2.32%	53,600	-	-0.21%
08/07	2,810	2,822	2,796	2,807	-0.18%	16,700	-	-2.5%
08/06	2,812	2,838	2,804	2,812	0%	24,300	-	-2.36%
08/05	2,805	2,820	2,784	2,812	+0.25%	29,200	-	-2.4%
08/04	2,800	2,830	2,785	2,805	-0.11%	33,900	-	-2.67%
08/03	2,871	2,871	2,780	2,808	-3.77%	95,400	-	-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	-	+1.07%
07/30	2,897	2,918	2,884	2,913	-0.03%	17,500	-	+0.94%
07/29	2,910	2,927	2,891	2,914	+0.55%	17,300	-	+1.08%
07/28	2,925	2,928	2,886	2,898	-0.92%	16,100	-	+0.59%
07/27	2,885	2,925	2,885	2,925	+1.7%	19,700	-	+1.6%
07/24	2,878	2,885	2,856	2,876	-0.07%	19,700	-	-0.03%
07/23	2,873	2,884	2,864	2,878	+0.21%	13,500	-	+0.1%
07/22	2,872	2,895	2,866	2,872	0%	18,700	-	0%
07/21	2,872	2,889	2,862	2,872	0%	16,000	-	+0.42%
07/17	2,885	2,924	2,858	2,872	-1.2%	29,600	-	+0.91%
07/16	2,900	2,921	2,893	2,907	+0.14%	12,900	-	+2.65%
07/15	2,931	2,931	2,901	2,903	-0.85%	11,200	-	+3.05%
07/14	2,928	2,928	2,900	2,928	+1%	11,700	-	+4.53%
07/13	2,913	2,923	2,880	2,899	+0.24%	12,800	-	+4.06%
07/10	2,881	2,911	2,881	2,892	-0.14%	18,400	-	+4.37%
07/09	2,895	2,902	2,872	2,896	+0.38%	11,700	-	+5%
07/08	2,910	2,910	2,879	2,885	-0.72%	13,400	-	+5.14%
07/07	2,930	2,939	2,897	2,906	+0.59%	22,100	-	+6.41%
07/06	2,883	2,923	2,883	2,889	+0.38%	24,000	-	+6.37%
07/03	2,848	2,884	2,848	2,878	+1.55%	21,900	-	+6.43%
07/02	2,824	2,856	2,824	2,834	-0.07%	20,000	-	+5.35%
07/01	2,850	2,850	2,821	2,836	-0.49%	13,300	-	+5.86%
06/30	2,850	2,867	2,822	2,850	+0.07%	16,700	-	+6.94%
06/29	2,885	2,885	2,832	2,848	-1.32%	20,500	-	+7.39%
06/26	2,889	2,889	2,850	2,886	-0.14%	15,700	-	+9.48%
06/25	2,870	2,894	2,852	2,890	+1.8%	37,000	-	+10.31%
06/24	2,874	2,875	2,825	2,839	-1.05%	23,500	-	+9.11%
06/23	2,869	2,885	2,856	2,869	+0.49%	40,000	-	+10.94%
06/22	2,878	2,882	2,829	2,855	-0.73%	26,900	-	+11.05%
06/19	2,799	2,884	2,799	2,876	+2.49%	68,100	-	+12.52%
06/18	2,810	2,810	2,751	2,806	-0.28%	79,800	-	+10.47%
06/17	2,800	2,814	2,733	2,814	+9.92%	213,300	-	+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	-	+1.79%
06/15	2,531	2,580	2,524	2,535	+0.48%	22,300	-	+0.84%
06/12	2,548	2,548	2,508	2,523	0%	14,700	-	+0.32%
06/11	2,512	2,526	2,500	2,523	+0.2%	13,500	-	+0.32%
06/10	2,537	2,540	2,515	2,518	-0.98%	18,000	-	+0.16%
06/09	2,540	2,550	2,539	2,543	+0.28%	5,000	-	+1.23%
06/08	2,546	2,566	2,530	2,536	-1.13%	15,900	-	+1.16%
06/05	2,536	2,587	2,536	2,565	+0.94%	14,900	-	+2.52%
06/04	2,525	2,550	2,512	2,541	-0.47%	11,600	-	+1.8%
06/03	2,538	2,559	2,478	2,553	+0.71%	23,000	-	+2.45%
06/02	2,596	2,596	2,504	2,535	-1.86%	24,300	-	+1.89%
06/01	2,568	2,609	2,568	2,583	+1.69%	29,400	-	+3.94%
05/29	2,558	2,565	2,538	2,540	-0.08%	30,900	-	+2.42%

キャリアデザインセンター（2410）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート