EduLab（4427）の株価チャート
株価
5/29
- 前日 (5/28)
- 247
- 始値
- 244
- 高値
- 248
- 安値
- 238
- 終値 -2.83%
- 240
- 出来高 -34.7%
- 27,100
乖離率
- 株価（5日）
移動平均値 - -4.38%
251 - 株価（25日）
移動平均値 - -12.09%
273 - 出来高（5日）
移動平均値 - -9.85%
30,060
2025/12/26～2026/05/29
株価推移
| 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 | ||||||||||
| 05/29 | 244 | 248 | 238 | 240 | -2.83% | 27,100 | 24億5483万 | -12.09% | 245.28 | 1.81 |
| 05/28 | 246 | 252 | 243 | 247 | -0.8% | 41,500 | 25億2643万 | -9.52% | 252.43 | 1.86 |
| 05/27 | 258 | 259 | 248 | 249 | -3.49% | 43,500 | 25億4688万 | -8.46% | 254.48 | 1.87 |
| 05/26 | 265 | 265 | 257 | 258 | -1.53% | 18,000 | 26億3894万 | -5.15% | 263.68 | 1.94 |
| 05/25 | 263 | 271 | 261 | 262 | 0% | 20,200 | 26億7985万 | -3.32% | 267.76 | 1.97 |
| 05/22 | 259 | 267 | 259 | 262 | -0.38% | 40,600 | 26億7985万 | -2.96% | 267.76 | 1.97 |
| 05/21 | 269 | 269 | 257 | 263 | -3.66% | 90,300 | 26億9008万 | -2.23% | 268.79 | 1.98 |
| 05/20 | 298 | 310 | 266 | 273 | -5.86% | 261,200 | 27億9237万 | +1.87% | 279.01 | 2.05 |
| 05/19 | 292 | 328 | 268 | 290 | -10.49% | 1,745,900 | 29億6625万 | +9.02% | 296.38 | 2.18 |
| 05/18 | 327 | 340 | 296 | 324 | -1.22% | 333,000 | 33億1402万 | +22.73% | 331.13 | 2.44 |
| 05/15 | 300 | 328 | 299 | 328 | +2.82% | 118,100 | 33億5493万 | +26.15% | 335.21 | 2.47 |
| 05/14 | 297 | 344 | 293 | 319 | +7.41% | 258,000 | 32億6288万 | +24.61% | 326.02 | 2.4 |
| 05/13 | 301 | 305 | 291 | 297 | -1.33% | 97,400 | 30億3785万 | +17.86% | 303.53 | 2.23 |
| 05/12 | 309 | 319 | 301 | 301 | -5.05% | 210,500 | 30億7876万 | +20.4% | 307.62 | 2.27 |
| 05/11 | 324 | 346 | 289 | 317 | -4.52% | 498,600 | 32億4242万 | +27.31% | 323.97 | 2.39 |
| 05/08 | 294 | 365 | 293 | 332 | +13.7% | 1,021,500 | 33億9585万 | +34.41% | 339.3 | 2.5 |
| 05/07 | 267 | 304 | 267 | 292 | +10.61% | 511,400 | 29億8671万 | +20.16% | 298.42 | 2.2 |
| 05/01 | 268 | 275 | 264 | 264 | -4.35% | 41,000 | 27億31万 | +9.09% | 269.81 | 1.99 |
| 04/30 | 264 | 283 | 264 | 276 | +1.47% | 304,700 | 28億2305万 | +14.05% | 282.07 | 2.08 |
| 04/28 | 240 | 273 | 239 | 272 | +12.86% | 473,600 | 27億8214万 | +12.4% | 277.98 | 2.05 |
| 04/27 | 242 | 250 | 236 | 241 | +0.84% | 92,000 | 24億6506万 | 0% | 246.3 | 1.81 |
| 04/24 | 228 | 243 | 227 | 239 | +3.91% | 187,500 | 24億4460万 | 0% | 244.26 | 1.8 |
| 04/23 | 229 | 231 | 218 | 230 | -0.43% | 73,000 | 23億5254万 | -3.77% | 235.06 | 1.73 |
| 04/22 | 224 | 237 | 217 | 231 | +4.05% | 180,200 | 23億6277万 | -2.94% | 236.08 | 1.74 |
| 04/21 | 228 | 229 | 217 | 222 | -3.9% | 167,200 | 22億7072万 | -6.33% | 226.88 | 1.67 |
| 04/20 | 231 | 232 | 227 | 231 | -0.43% | 64,900 | 23億6277万 | -2.12% | 236.08 | 1.74 |
| 04/17 | 240 | 240 | 231 | 232 | -2.93% | 60,500 | 23億7300万 | -0.85% | 237.1 | 1.75 |
| 04/16 | 237 | 242 | 235 | 239 | +0.84% | 56,700 | 24億4460万 | +2.58% | 244.26 | 1.8 |
| 04/15 | 236 | 240 | 232 | 237 | -0.42% | 59,200 | 24億2414万 | +2.6% | 242.21 | 1.78 |
| 04/14 | 231 | 238 | 231 | 238 | +2.59% | 67,600 | 24億3437万 | +3.48% | 243.24 | 1.79 |
| 04/13 | 235 | 242 | 230 | 232 | -0.43% | 131,000 | 23億7300万 | +1.75% | 237.1 | 1.75 |
| 04/10 | 239 | 251 | 233 | 233 | -2.51% | 396,000 | 23億8323万 | +2.64% | 238.13 | 1.75 |
| 04/09 | 231 | 272 | 227 | 239 | +4.82% | 1,724,200 | 24億4460万 | +5.75% | 244.26 | 1.8 |
| 04/08 | 226 | 234 | 225 | 228 | +2.7% | 99,900 | 23億3209万 | +1.79% | 233.02 | 1.72 |
| 04/07 | 231 | 231 | 221 | 222 | -3.9% | 125,700 | 22億7072万 | -0.45% | 226.88 | 1.67 |
| 04/06 | 232 | 232 | 221 | 231 | -0.43% | 157,400 | 23億6277万 | +4.05% | 236.08 | 1.74 |
| 04/03 | 243 | 244 | 230 | 232 | -3.33% | 202,400 | 23億7300万 | +4.5% | 237.1 | 1.75 |
| 04/02 | 270 | 270 | 236 | 240 | -11.44% | 450,000 | 24億5483万 | +8.6% | 245.28 | 1.81 |
| 04/01 | 276 | 290 | 252 | 271 | +1.12% | 1,289,700 | 27億7191万 | +23.18% | 276.96 | 2.04 |
| 03/31 | 230 | 281 | 230 | 268 | +15.02% | 1,957,200 | 27億4122万 | +22.94% | 273.9 | 2.02 |
| 03/30 | 252 | 252 | 228 | 233 | -9.69% | 244,300 | 23億8323万 | +7.87% | 238.13 | 1.75 |
| 03/27 | 265 | 293 | 252 | 258 | -4.44% | 632,300 | 26億3894万 | +19.44% | 263.68 | 1.94 |
| 03/26 | 295 | 318 | 254 | 270 | -4.93% | 1,298,700 | 27億6168万 | +25.58% | 275.94 | 2.03 |
| 03/25 | 325 | 325 | 279 | 284 | +15.92% | 3,709,800 | 29億488万 | +33.33% | 290.25 | 2.14 |
| 03/24 | 206 | 245 | 206 | 245 | +25.64% | 1,772,600 | 25億597万 | +16.11% | 250.39 | 1.84 |
| 03/23 | 219 | 233 | 193 | 195 | -19.75% | 650,900 | 19億9455万 | -7.58% | 199.29 | 1.47 |
| 03/19 | 197 | 277 | 197 | 243 | +21.5% | 3,229,800 | 24億8551万 | +14.08% | 248.35 | 1.83 |
| 03/18 | 199 | 201 | 197 | 200 | +2.04% | 15,200 | 20億4569万 | -5.66% | 204.4 | 1.51 |
| 03/17 | 195 | 196 | 194 | 196 | +1.03% | 7,000 | 20億478万 | -8.41% | 200.31 | 1.47 |
| 03/16 | 193 | 199 | 193 | 194 | +0.52% | 18,900 | 19億8432万 | -9.77% | 198.27 | 1.46 |
| 03/13 | 195 | 199 | 193 | 193 | -3.5% | 30,300 | 19億7409万 | -11.06% | 197.25 | 1.45 |
| 03/12 | 203 | 203 | 197 | 200 | -0.5% | 16,700 | 20億4569万 | -8.68% | 204.4 | 1.51 |
| 03/11 | 201 | 203 | 200 | 201 | 0% | 15,700 | 20億5592万 | -9.05% | 205.42 | 1.51 |
| 03/10 | 193 | 202 | 193 | 201 | +4.69% | 18,500 | 20億5592万 | -9.87% | 205.42 | 1.51 |
| 03/09 | 198 | 198 | 187 | 192 | -4.95% | 57,100 | 19億6386万 | -15.04% | 196.22 | 1.44 |
| 03/06 | 199 | 202 | 198 | 202 | +1% | 32,800 | 20億6615万 | -11.4% | 206.44 | 1.52 |
| 03/05 | 199 | 201 | 196 | 200 | +0.5% | 37,300 | 20億4569万 | -13.42% | 204.4 | 1.51 |
| 03/04 | 194 | 201 | 194 | 199 | 0% | 69,800 | 20億3546万 | -14.59% | 203.38 | 1.5 |
| 03/03 | 199 | 203 | 197 | 199 | -3.4% | 276,500 | 20億3546万 | -15.68% | 203.38 | 1.5 |
| 03/02 | 212 | 212 | 203 | 206 | -4.63% | 110,500 | 21億706万 | -13.81% | 210.53 | 1.55 |
| 02/27 | 216 | 220 | 213 | 216 | -1.37% | 49,300 | 22億934万 | -10.37% | 220.75 | 1.63 |
| 02/26 | 224 | 224 | 219 | 219 | -0.45% | 15,500 | 22億4003万 | -9.88% | 223.82 | 1.65 |
| 02/25 | 222 | 223 | 219 | 220 | -0.9% | 12,300 | 22億5026万 | -10.2% | 224.84 | 1.66 |
| 02/24 | 223 | 223 | 219 | 222 | -0.89% | 28,600 | 22億7072万 | -10.12% | 226.88 | 1.67 |
| 02/20 | 225 | 227 | 223 | 224 | -1.32% | 16,200 | 22億9117万 | -10.04% | 228.93 | 1.69 |
| 02/19 | 229 | 230 | 227 | 227 | -0.87% | 10,100 | 23億2186万 | -9.56% | 231.99 | 1.71 |
| 02/18 | 228 | 231 | 226 | 229 | 0% | 10,500 | 23億4231万 | -9.13% | 234.04 | 1.72 |
| 02/17 | 232 | 233 | 229 | 229 | -1.29% | 12,900 | 23億4231万 | -9.49% | 234.04 | 1.72 |
| 02/16 | 232 | 232 | 226 | 232 | -0.85% | 20,000 | 23億7300万 | -8.66% | 237.1 | 1.75 |
| 02/13 | 232 | 237 | 228 | 234 | -0.43% | 34,900 | 23億9346万 | -8.24% | 239.15 | 1.76 |
| 02/12 | 241 | 241 | 234 | 235 | -1.26% | 6,400 | 24億369万 | -8.2% | 240.17 | 1.77 |
| 02/10 | 241 | 241 | 236 | 238 | -0.42% | 10,700 | 24億3437万 | -7.39% | 243.24 | 1.79 |
| 02/09 | 236 | 239 | 233 | 239 | +1.27% | 12,000 | 24億4460万 | -7.36% | 244.26 | 1.8 |
| 02/06 | 239 | 239 | 232 | 236 | -1.26% | 19,900 | 24億1391万 | -8.88% | 241.19 | 1.78 |
| 02/05 | 242 | 242 | 239 | 239 | -1.65% | 8,400 | 24億4460万 | -7.72% | 244.26 | 1.8 |
| 02/04 | 252 | 252 | 241 | 243 | -3.19% | 24,800 | 24億8551万 | -6.54% | 248.35 | 1.83 |
| 02/03 | 253 | 254 | 251 | 251 | -1.57% | 9,200 | 25億6734万 | -3.83% | 256.52 | 1.89 |
| 02/02 | 258 | 258 | 255 | 255 | -1.54% | 1,700 | 26億825万 | -2.3% | 260.61 | 1.92 |
| 01/30 | 253 | 259 | 250 | 259 | +1.17% | 10,500 | 26億4917万 | -0.77% | 264.7 | 1.95 |
| 01/29 | 256 | 259 | 253 | 256 | 0% | 9,700 | 26億1848万 | -1.54% | 261.63 | 1.93 |
| 01/28 | 266 | 266 | 256 | 256 | -3.4% | 10,800 | 26億1848万 | -1.54% | 261.63 | 1.93 |
| 01/27 | 268 | 268 | 265 | 265 | -1.12% | 2,400 | 27億1054万 | +1.92% | 270.83 | 1.99 |
| 01/26 | 285 | 285 | 264 | 268 | -0.37% | 9,200 | 27億4122万 | +3.08% | 273.9 | 2.02 |
| 01/23 | 267 | 269 | 266 | 269 | +0.37% | 4,300 | 27億5145万 | +3.46% | 274.92 | 2.02 |
| 01/22 | 270 | 270 | 266 | 268 | +0.75% | 4,900 | 27億4122万 | +3.08% | 273.9 | 2.02 |
| 01/21 | 275 | 275 | 266 | 266 | -2.92% | 6,100 | 27億2077万 | +2.7% | 271.85 | 2 |
| 01/20 | 271 | 284 | 269 | 274 | +1.86% | 26,400 | 28億260万 | +5.79% | 280.03 | 2.06 |
| 01/19 | 264 | 272 | 263 | 269 | +1.89% | 14,500 | 27億5145万 | +3.86% | 274.92 | 2.02 |
| 01/16 | 262 | 265 | 259 | 264 | -0.75% | 12,000 | 27億31万 | +1.93% | 269.81 | 1.99 |
| 01/15 | 259 | 266 | 254 | 266 | +4.31% | 14,800 | 27億2077万 | +2.31% | 271.85 | 2 |
| 01/14 | 254 | 260 | 254 | 255 | +0.39% | 12,700 | 26億825万 | -2.67% | 260.61 | 1.92 |
| 01/13 | 261 | 262 | 251 | 254 | -2.68% | 39,000 | 25億9803万 | -3.42% | 259.59 | 1.91 |
| 01/09 | 260 | 268 | 260 | 261 | +1.16% | 16,300 | 26億6963万 | -1.51% | 266.74 | 1.96 |
| 01/08 | 256 | 258 | 255 | 258 | +0.78% | 3,300 | 26億3894万 | -3.01% | 263.68 | 1.94 |
| 01/07 | 254 | 256 | 253 | 256 | 0% | 6,300 | 26億1848万 | -4.48% | 261.63 | 1.93 |
| 01/06 | 259 | 263 | 254 | 256 | -1.16% | 8,800 | 26億1848万 | -5.54% | 261.63 | 1.93 |
| 01/05 | 260 | 261 | 258 | 259 | -0.38% | 9,600 | 26億4917万 | -5.13% | 264.7 | 1.95 |
| 2025 | ||||||||||
| 12/30 | 255 | 266 | 254 | 260 | +0.78% | 13,500 | 26億5940万 | -5.11% | 265.72 | 2.06 |
| 12/29 | 256 | 260 | 256 | 258 | +1.98% | 10,500 | 26億3894万 | -6.52% | 263.68 | 2.04 |
| 12/26 | 262 | 266 | 250 | 253 | -2.32% | 38,300 | 25億8780万 | -8.99% | 258.57 | 2 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2019年 9月期 | 7,490 6/12 | 2,990 2/12 | 2,255,800 12/21 | 650億9259万 | 259億8489万 | +25.66% 3/18 | -31.17% 11/6 |
| 2020年 9月期 | 9,400 9/30 | 2,531 4/6 | 311,800 11/12 | 853億283万 | 227億5918万 | +30.46% 5/8 | -32.57% 11/7 |
| 2021年 9月期 | 10,900 10/8 | 2,281 9/28 | 538,500 11/9 | 989億1499万 | 228億6490万 | +15.84% 3/26 | -35.44% 8/6 |
| 2022年 9月期 | 2,750 10/11 | 432 6/20 | 1,302,500 10/19 | 275億6619万 | 43億4906万 | +47.03% 8/5 | -24.39% 1/25 |
| 2023年 9月期 | 740 10/24 | 328 4/28 | 3,432,000 5/23 | 74億5214万 | 33億5493万 | +44.77% 5/23 | -20.13% 4/17 |
| 2024年 9月期 | 436 10/2 | 197 8/6 | 4,295,300 7/10 | 44億5961万 | 20億1500万 | +39.62% 7/10 | -36.8% 8/5 |
| 2025年 9月期 | 559 6/10 | 183 4/7 | 3,883,700 1/15 | 57億1771万 | 18億7181万 | +71.26% 6/9 | -20.56% 4/7 |
| 最新 | 240 2026/5/29 | 27,100 | 24億5483万 | -12.09% 273 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- -84%（0.16倍）
- 2022/12/30 vs 2021/12/30
- -47%（0.53倍）
- 2023/12/29 vs 2022/12/30
- -46%（0.54倍）
- 2024/12/30 vs 2023/12/29
- -29%（0.71倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/05/29 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
183円（2025/04/07） - 31%（1.31倍）
240円（5/29）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
