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
09/16	338	345	328	328	-2.96%	65,500	-	+3.14%	-	-
09/15	348	360	338	338	-2.59%	107,100	-	+6.29%	-	-
09/14	328	368	328	347	+5.79%	383,000	-	+9.46%	-	-
09/11	315	330	315	328	-3.24%	117,600	-	+3.8%	-	-
09/10	331	362	329	339	+0.89%	272,300	-	+7.62%	-	-
09/09	326	370	326	336	+3.7%	635,300	-	+7.01%	-	-
09/08	308	348	308	324	+5.19%	300,500	-	+3.51%	-	-
09/07	309	314	304	308	+1.99%	32,900	-	-1.28%	-	-
09/04	292	309	292	302	+0.67%	82,000	-	-3.21%	-	-
09/03	301	306	298	300	-0.33%	30,500	-	-3.54%	-	-
09/02	307	315	299	301	-2.59%	56,100	-	-2.9%	-	-
09/01	311	314	307	309	-0.96%	30,400	-	+0.32%	-	-
08/31	312	315	310	312	+0.97%	22,500	-	+1.63%	-	-
08/28	313	324	308	309	-1.28%	52,100	-	+0.98%	-	-
08/27	315	320	311	313	-0.95%	68,700	-	+2.62%	-	-
08/26	324	325	315	316	-1.25%	55,400	-	+3.95%	-	-
08/25	320	326	312	320	+0.31%	69,600	-	+5.61%	-	-
08/24	349	355	311	319	-4.2%	256,900	-	+5.98%	-	-
08/21	336	343	322	333	-4.58%	286,400	-	+10.63%	-	-
08/20	308	385	300	349	+14.43%	2,335,700	-	+16.33%	-	-
08/19	284	328	284	305	+7.02%	383,100	-	+2.35%	-	-
08/18	292	292	284	285	-2.4%	43,600	-	-4.36%	-	-
08/17	273	292	270	292	-9.03%	264,000	-	-2.01%	-	-
08/14	315	335	311	321	+1.9%	140,700	-	+7.36%	-	-
08/13	320	326	315	315	-0.63%	86,200	-	+5.7%	-	-
08/12	323	323	312	317	-0.94%	66,800	-	+6.38%	-	-
08/10	336	339	317	320	-3.9%	144,000	-	+7.02%	-	-
08/07	307	352	307	333	+8.47%	712,700	-	+12.12%	-	-
08/06	304	315	302	307	-0.32%	85,500	-	+4.42%	-	-
08/05	308	314	301	308	+2.67%	87,100	-	+5.48%	-	-
08/04	311	311	296	300	-3.54%	118,900	-	+3.45%	-	-
08/03	292	314	292	311	+6.87%	142,800	-	+7.99%	-	-
07/31	280	292	273	291	+4.68%	116,600	-	+2.11%	-	-
07/30	271	335	271	278	+1.46%	616,000	-	-2.11%	-	-
07/29	278	278	270	274	0%	25,000	-	-2.84%	-	-
07/28	273	277	267	274	-1.44%	29,500	-	-2.49%	-	-
07/27	271	278	271	278	+2.96%	25,300	-	-1.07%	-	-
07/24	283	283	270	270	-4.93%	82,800	-	-3.57%	-	-
07/23	288	293	280	284	-1.73%	37,100	-	+1.43%	-	-
07/22	296	300	286	289	-2.36%	48,400	-	+3.21%	-	-
07/21	293	299	290	296	+2.78%	41,600	-	+6.09%	-	-
07/17	296	307	286	288	-4.64%	125,500	-	+3.6%	-	-
07/16	313	319	299	302	-3.82%	64,800	-	+8.63%	-	-
07/15	303	314	300	314	+3.29%	63,300	-	+13.36%	-	-
07/14	296	315	296	304	+3.75%	161,400	-	+10.14%	-	-
07/13	297	313	286	293	-1.35%	137,700	-	+6.16%	-	-
07/10	303	328	295	297	-1.33%	200,200	-	+7.61%	-	-
07/09	311	324	293	301	-4.44%	289,000	-	+9.06%	-	-
07/08	300	361	291	315	+5%	1,130,600	-	+14.13%	-	-
07/07	330	338	293	300	-13.04%	425,200	-	+9.09%	-	-
07/06	265	345	265	345	+30.19%	1,050,200	-	+25.45%	-	-
07/03	258	267	258	265	+1.92%	14,000	-	-3.28%	-	-
07/02	257	265	253	260	+1.17%	24,100	-	-5.8%	-	-
07/01	257	261	255	257	-1.91%	7,300	-	-7.55%	-	-
06/30	252	272	246	262	+7.38%	47,300	-	-6.43%	-	-
06/29	243	255	243	244	-1.61%	25,900	-	-13.48%	-	-
06/26	258	258	248	248	-1.98%	25,200	-	-12.68%	-	-
06/25	248	257	247	253	+3.27%	25,100	-	-11.85%	-	-
06/24	241	258	241	245	0%	91,400	-	-15.22%	-	-
06/23	264	267	245	245	-7.2%	38,300	-	-16.1%	-	-
06/22	261	272	261	264	-0.38%	42,400	-	-10.51%	-	-
06/19	268	270	260	265	-1.49%	56,600	-	-10.77%	-	-
06/18	279	282	265	269	-3.24%	85,500	-	-10.33%	-	-
06/17	274	289	274	278	+1.09%	37,700	-	-8.25%	-	-
06/16	274	282	272	275	+1.1%	68,700	-	-9.84%	-	-
06/15	282	287	263	272	-3.89%	148,500	-	-11.69%	-	-
06/12	280	285	274	283	+1.07%	49,800	-	-9%	-	-
06/11	283	287	279	280	-1.75%	70,600	-	-10.83%	-	-
06/10	295	295	280	285	-2.73%	52,900	-	-10.09%	-	-
06/09	302	304	292	293	-2.98%	36,100	-	-8.44%	-	-
06/08	302	307	293	302	-1.31%	39,300	-	-6.21%	-	-
06/05	288	309	288	306	+5.88%	75,600	-	-5.85%	-	-
06/04	289	294	280	289	-1.37%	79,700	-	-11.62%	-	-
06/03	306	307	291	293	-4.25%	74,200	-	-11.48%	-	-
06/02	307	308	298	306	+1.66%	49,600	-	-8.66%	-	-
06/01	313	315	300	301	-4.14%	73,500	-	-11.21%	-	-
05/29	320	328	314	314	-1.26%	42,700	-	-8.72%	-	-
05/28	323	324	311	318	+0.32%	62,000	-	-8.88%	-	-
05/27	304	324	300	317	+4.28%	80,900	-	-10.45%	-	-
05/26	307	311	298	304	-0.98%	82,200	-	-15.08%	-	-
05/25	327	339	304	307	-3.76%	87,300	-	-15.43%	-	-
05/22	309	319	305	319	+4.93%	80,900	-	-13.32%	-	-
05/21	310	313	300	304	-1.62%	116,700	-	-18.28%	-	-
05/20	326	329	302	309	-5.21%	162,100	-	-18.04%	-	-
05/19	325	338	321	326	+1.56%	81,500	-	-14.66%	-	-
05/18	328	346	302	321	-3.6%	213,800	-	-17.05%	-	-
05/15	336	347	327	333	-0.6%	136,600	-	-15.05%	-	-
05/14	345	349	332	335	-2.9%	81,800	-	-15.62%	-	-
05/13	342	350	342	345	+0.88%	34,300	-	-14.18%	-	-
05/12	347	348	340	342	-1.72%	54,500	-	-15.56%	-	-
05/11	350	350	342	348	0%	54,000	-	-14.71%	-	-
05/08	351	359	348	348	-0.85%	47,400	-	-15.33%	-	-
05/07	364	364	345	351	-3.31%	87,000	-	-15.22%	-	-
05/01	357	371	357	363	+0.83%	67,600	-	-13.16%	-	-
04/30	358	364	354	360	+0.56%	51,100	-	-14.69%	-	-
04/28	363	371	357	358	-1.38%	109,800	-	-16.16%	-	-
04/27	373	378	359	363	-6.44%	225,600	-	-15.78%	-	-
04/24	399	399	388	388	-0.77%	56,400	-	-10.6%	-	-
04/23	411	414	387	391	-5.1%	195,600	-	-10.73%	-	-
04/22	427	433	412	412	-3.74%	103,800	-	-7%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 9月期	1,766 2/18	665 10/25	9,411,000 10/22	219億4463万	77億2011万	92億6158万 9/30
最新	328 2026/9/16		65,500	41億6965万

Schoo（264A）の時価総額の推移

2026/04/22～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート