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
03/09	2,451	2,491	2,437	2,490	-1.35%	29,400	136億8982万	+1.18%
03/06	2,502	2,530	2,488	2,524	+0.92%	9,900	138億7675万	+2.69%
03/05	2,460	2,528	2,460	2,501	+2.54%	22,200	137億5030万	+1.79%
03/04	2,475	2,475	2,406	2,439	-2.71%	40,100	134億942万	-0.69%
03/03	2,543	2,543	2,507	2,507	-1.65%	18,900	137億8328万	+1.95%
03/02	2,543	2,562	2,510	2,549	-0.78%	30,000	140億1420万	+3.62%
02/27	2,519	2,569	2,515	2,569	+1.98%	31,600	141億2415万	+4.52%
02/26	2,489	2,520	2,485	2,519	+1.16%	24,300	138億4926万	+2.61%
02/25	2,440	2,490	2,440	2,490	+2.05%	24,700	136億8982万	+1.43%
02/24	2,440	2,460	2,415	2,440	0%	31,900	134億1492万	-0.69%
02/20	2,465	2,473	2,440	2,440	-0.73%	20,600	134億1492万	-0.85%
02/19	2,451	2,464	2,418	2,458	+0.99%	17,500	135億1388万	-0.32%
02/18	2,460	2,464	2,434	2,434	0%	32,900	133億8193万	-1.42%
02/17	2,458	2,458	2,422	2,434	-1.14%	23,600	133億8193万	-1.58%
02/16	2,467	2,467	2,438	2,462	+0.7%	20,900	135億3588万	-0.57%
02/13	2,465	2,477	2,439	2,445	-0.49%	55,300	134億4241万	-1.29%
02/12	2,439	2,458	2,439	2,457	+0.94%	18,300	135億839万	-0.85%
02/10	2,414	2,438	2,414	2,434	+1.04%	13,400	133億8193万	-1.74%
02/09	2,438	2,438	2,397	2,409	+0.29%	22,800	132億4449万	-2.71%
02/06	2,455	2,455	2,395	2,402	-1.76%	35,900	132億600万	-3.07%
02/05	2,409	2,445	2,409	2,445	+1.45%	16,800	134億4241万	-1.37%
02/04	2,406	2,420	2,399	2,410	0%	44,400	132億4998万	-2.78%
02/03	2,407	2,419	2,400	2,410	+0.25%	29,900	132億4998万	-2.82%
02/02	2,430	2,445	2,397	2,404	-1.76%	76,000	132億1700万	-3.06%
01/30	17:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
01/30	16:00 2026年9月期第1四半期決算短信[日本基準](非連結)
01/30	16:00 2026年9月期第1四半期決算補足説明資料
01/30	2,428	2,460	2,418	2,447	+0.62%	19,900	134億5341万	-1.29%
01/29	2,472	2,473	2,430	2,432	-2.13%	23,400	133億7094万	-1.74%
01/28	2,485	2,485	2,457	2,485	-0.12%	21,100	136億6233万	+0.53%
01/27	2,496	2,498	2,479	2,488	-0.32%	13,000	136億7882万	+0.85%
01/26	2,528	2,528	2,482	2,496	-1.3%	22,600	137億2281万	+1.38%
01/23	2,523	2,553	2,520	2,529	+0.24%	17,200	139億424万	+2.97%
01/22	2,500	2,529	2,492	2,523	+1.41%	16,100	138億7125万	+3.02%
01/21	2,500	2,501	2,470	2,488	-0.96%	22,500	136億7882万	+1.88%
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%

キャリアデザインセンター（2410）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート