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
01/20	2,543	2,543	2,510	2,512	-1.22%	13,700	138億1077万	+3.12%
01/19	2,540	2,557	2,534	2,543	+0.24%	11,700	139億8121万	+4.61%
01/16	2,559	2,559	2,537	2,537	-0.86%	10,800	139億4822万	+4.66%
01/15	2,534	2,559	2,526	2,559	+0.55%	14,400	140億6917万	+5.83%
01/14	2,519	2,546	2,514	2,545	+1.03%	12,300	139億9220万	+5.51%
01/13	2,533	2,533	2,501	2,519	-0.32%	25,700	138億4926万	+4.7%
01/09	16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
01/09	2,491	2,535	2,490	2,527	+1.49%	29,600	138億9324万	+5.2%
01/08	2,458	2,490	2,455	2,490	+1.51%	17,800	136億8982万	+3.84%
01/07	2,430	2,453	2,423	2,453	+0.95%	14,200	134億8640万	+2.34%
01/06	2,420	2,438	2,419	2,430	+0.41%	17,300	133億5994万	+1.46%
01/05	2,459	2,465	2,420	2,420	-1.39%	26,400	133億496万	+1.09%
2025
12/30	2,440	2,458	2,427	2,454	+0.57%	64,100	134億9189万	+2.55%
12/29	2,445	2,466	2,433	2,440	0%	35,500	134億1492万	+2.18%
12/26	2,443	2,443	2,430	2,440	+0.54%	16,600	134億1492万	+2.31%
12/25	2,411	2,430	2,411	2,427	+1%	17,700	133億4345万	+1.93%
12/24	2,390	2,411	2,390	2,403	+0.54%	12,700	132億1150万	+1.18%
12/23	2,364	2,420	2,364	2,390	+1.66%	33,900	131億4003万	+0.76%
12/22	2,380	2,380	2,345	2,351	-0.3%	21,100	129億2561万	-0.8%
12/19	2,361	2,399	2,358	2,358	-0.3%	15,400	129億6409万	-0.46%
12/18	2,355	2,381	2,326	2,365	+0.25%	25,500	130億258万	-0.17%
12/17	2,351	2,359	2,330	2,359	+0.43%	13,600	129億6959万	-0.34%
12/16	2,340	2,358	2,330	2,349	+0.26%	11,000	129億1461万	-0.59%
12/15	2,320	2,351	2,315	2,343	+0.17%	21,200	128億8162万	-0.68%
12/12	2,367	2,367	2,330	2,339	-0.51%	23,100	128億5963万	-0.64%
12/11	2,378	2,381	2,346	2,351	-1.14%	23,600	129億2561万	+0.04%
12/10	2,365	2,380	2,362	2,378	+0.51%	9,300	130億7405万	+1.45%
12/09	2,401	2,406	2,366	2,366	-1.5%	15,000	130億808万	+1.24%
12/08	2,391	2,418	2,390	2,402	+0.04%	8,900	132億600万	+3.09%
12/05	2,402	2,413	2,383	2,401	0%	15,600	132億50万	+3.45%
12/04	2,403	2,422	2,394	2,401	-0.21%	26,400	132億50万	+3.85%
12/03	2,450	2,450	2,401	2,406	-0.74%	25,200	132億2799万	+4.43%
12/02	2,465	2,479	2,416	2,424	-1.62%	25,200	133億2696万	+5.57%
12/01	2,420	2,473	2,406	2,464	+2.07%	44,600	135億4687万	+7.69%
11/28	16:00 上場維持基準の適合に向けた計画に基づく進捗状況について
11/28	2,406	2,421	2,400	2,414	+0.33%	19,000	132億7198万	+5.97%
11/27	2,380	2,406	2,380	2,406	+0.88%	21,700	132億2799万	+5.99%
11/26	2,351	2,390	2,341	2,385	+2.14%	33,500	131億1254万	+5.44%
11/25	2,372	2,373	2,328	2,335	-1.52%	27,000	128億3764万	+3.59%
11/21	2,313	2,374	2,313	2,371	+1.98%	33,200	130億3557万	+5.52%
11/20	2,297	2,325	2,278	2,325	+2.02%	79,000	127億8266万	+3.79%
11/19	2,330	2,340	2,260	2,279	-2.02%	135,600	125億2976万	+1.97%
11/18	2,350	2,350	2,310	2,326	-1.02%	28,000	127億8816万	+4.4%
11/17	2,354	2,355	2,325	2,350	+0.82%	35,100	129億2011万	+5.86%
11/14	2,342	2,389	2,328	2,331	-1.1%	91,900	128億1565万	+5.38%
11/13	2,410	2,455	2,339	2,357	+2.03%	215,000	129億5859万	+6.84%
11/12	16:00 2025年9月期決算短信[日本基準](非連結)
11/12	16:00 2025年9月期通期決算補足説明資料
11/12	16:00 配当方針の変更(配当性向引き上げ)に関するお知らせ
11/12	2,271	2,317	2,245	2,310	+2.21%	86,700	127億19万	+5.05%
11/11	2,260	2,268	2,230	2,260	+0.4%	60,300	124億2530万	+2.96%
11/10	2,217	2,259	2,202	2,251	+1.17%	23,600	123億7582万	+2.69%
11/07	2,191	2,229	2,191	2,225	+0.09%	16,400	122億3287万	+1.6%
11/06	2,212	2,237	2,200	2,223	+0.5%	30,000	122億2187万	+1.6%
11/05	2,194	2,212	2,163	2,212	+0.36%	42,000	121億6140万	+1.1%
11/04	2,187	2,220	2,161	2,204	+0.5%	30,000	121億1741万	+0.69%
10/31	2,201	2,202	2,179	2,193	+0.46%	62,400	120億5694万	0%
10/30	2,175	2,200	2,174	2,183	+0.37%	21,800	120億196万	-0.73%
10/29	2,208	2,208	2,157	2,175	-0.59%	41,200	119億5797万	-1.36%
10/28	2,194	2,199	2,147	2,188	-1.22%	90,500	120億2945万	-1.13%
10/27	2,210	2,237	2,183	2,215	+0.05%	34,600	121億7789万	-0.18%
10/24	2,243	2,243	2,206	2,214	-0.14%	23,000	121億7239万	-0.49%
10/23	2,216	2,226	2,195	2,217	-0.14%	13,500	121億8889万	-0.67%
10/22	2,181	2,220	2,180	2,220	+1.28%	30,900	122億538万	-0.85%
10/21	2,192	2,204	2,181	2,192	+0.14%	79,300	120億5144万	-2.36%
10/20	2,183	2,204	2,180	2,189	+0.88%	28,100	120億3494万	-2.8%
10/17	2,194	2,194	2,156	2,170	-1.23%	20,100	119億3048万	-3.98%
10/16	2,173	2,207	2,172	2,197	+0.55%	43,600	120億7893万	-3.13%
10/15	2,129	2,186	2,123	2,185	+3.41%	76,600	120億1295万	-3.91%
10/14	2,101	2,130	2,062	2,113	-0.19%	113,200	116億1710万	-7.28%
10/10	2,151	2,151	2,106	2,117	-2.04%	69,400	116億3909万	-7.43%
10/09	2,177	2,188	2,156	2,161	-1.01%	26,900	118億8100万	-5.8%
10/08	2,188	2,199	2,176	2,183	-0.23%	22,100	120億196万	-5.05%
10/07	2,200	2,200	2,169	2,188	-0.95%	43,500	120億2945万	-4.95%
10/06	2,222	2,222	2,187	2,209	+1.05%	70,400	121億4490万	-4.21%
10/03	2,175	2,215	2,173	2,186	0%	49,700	120億1845万	-5.37%
10/02	2,191	2,201	2,183	2,186	-0.14%	44,000	120億1845万	-5.53%
10/01	2,198	2,198	2,150	2,189	-1.17%	81,200	120億3494万	-5.61%
09/30	2,198	2,220	2,195	2,215	-0.45%	66,200	121億7789万	-4.65%
09/29	2,225	2,232	2,181	2,225	-4.3%	196,200	122億3287万	-4.34%
09/26	2,336	2,367	2,325	2,325	-0.47%	180,700	127億8266万	-0.17%
09/25	2,346	2,349	2,318	2,336	-0.26%	78,200	128億4314万	+0.43%
09/24	2,360	2,360	2,334	2,342	-0.76%	62,200	128億7613万	+0.95%
09/22	2,352	2,372	2,349	2,360	+0.68%	38,300	129億7509万	+2.08%
09/19	2,379	2,379	2,327	2,344	-1.1%	54,500	128億8712万	+1.74%
09/18	2,381	2,381	2,357	2,370	-0.29%	41,900	130億3007万	+3.27%
09/17	2,388	2,388	2,345	2,377	-0.46%	55,100	130億6855万	+4.03%
09/16	2,371	2,388	2,347	2,388	+0.34%	57,500	131億2903万	+4.97%
09/12	2,385	2,387	2,366	2,380	+0.34%	43,500	130億8505万	+5.12%
09/11	2,390	2,390	2,360	2,372	-0.75%	68,300	130億4106万	+5.24%
09/10	2,357	2,390	2,330	2,390	+0.8%	57,600	131億4003万	+6.55%
09/09	2,376	2,390	2,340	2,371	+1.89%	66,400	130億3557万	+6.23%
09/08	2,328	2,350	2,319	2,327	+0.3%	30,300	127億9366万	+4.77%
09/05	2,315	2,345	2,309	2,320	+0.26%	26,800	127億5517万	+4.98%
09/04	2,283	2,314	2,276	2,314	+1%	34,500	127億2218万	+5.37%
09/03	2,280	2,303	2,271	2,291	+0.7%	39,300	125億9573万	+5.04%
09/02	2,278	2,290	2,268	2,275	+0.18%	22,700	125億777万	+4.98%
09/01	2,265	2,281	2,260	2,271	-0.35%	39,400	124億8577万	+5.43%
08/29	2,302	2,308	2,266	2,279	-1.17%	41,100	125億2976万	+6.45%
08/28	2,298	2,338	2,294	2,306	+0.13%	37,900	126億7820万	+8.42%
08/27	2,293	2,311	2,287	2,303	+0.39%	19,700	126億6171万	+9.04%
08/26	2,299	2,312	2,285	2,294	-0.17%	19,900	126億1223万	+9.5%
08/25	2,300	2,300	2,280	2,298	+0.26%	21,800	126億3422万	+10.53%
08/22	2,299	2,300	2,266	2,292	+0.04%	24,800	126億123万	+11.05%
08/21	2,273	2,299	2,240	2,291	+1.37%	50,000	125億9573万	+11.87%
08/19	16:00 配当予想の修正(増配)に関するお知らせ

2410 キャリアデザインセンター

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート