イベントチャート

2025/10/07～2026/03/06

イベント情報＆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
2026
03/06	2,043	2,061	2,028	2,054	+0.54%	40,900	390億5157万	+0.59%
03/05	2,043	2,081	2,032	2,043	+2%	44,200	388億4243万	-0.05%
03/04	2,001	2,023	1,987	2,003	-0.45%	61,300	380億8194万	-2.15%
03/03	2,050	2,050	2,009	2,012	-1.42%	38,600	382億5305万	-2.04%
03/02	（IR情報）10:30 国立科学博物館で開催される特別展「超危険生物展科学で挑む生き物の本気」に、早稲田アカデミーが協賛致します
03/02	2,051	2,052	2,030	2,041	-1.16%	47,400	388億441万	-1.07%
02/27	2,059	2,075	2,053	2,065	+0.83%	45,600	392億6071万	-0.24%
02/26	2,040	2,066	2,031	2,048	+0.94%	66,200	389億3750万	-1.35%
02/25	（IR情報）15:30 3月末基準日の株主優待商品の変更(電子化)に関するお知らせ
02/25	2,012	2,031	2,011	2,029	+0.45%	51,200	385億7626万	-2.64%
02/24	2,015	2,025	2,002	2,020	+0.45%	27,600	384億515万	-3.58%
02/20	2,039	2,039	2,005	2,011	-1.47%	24,600	382億3404万	-4.51%
02/19	2,056	2,056	2,029	2,041	0%	20,200	388億441万	-3.54%
02/18	2,041	2,057	2,039	2,041	+0.64%	19,700	388億441万	-4%
02/17	2,028	2,035	2,007	2,028	0%	21,600	385億5725万	-5.01%
02/16	2,044	2,068	2,025	2,028	-1.7%	32,400	385億5725万	-5.45%
02/13	2,100	2,100	2,045	2,063	-1.29%	33,300	392億2268万	-4.27%
02/12	2,081	2,090	2,066	2,090	+1.55%	41,100	397億3602万	-3.46%
02/10	2,041	2,067	2,039	2,058	+0.83%	34,700	391億2762万	-5.29%
02/09	2,038	2,041	1,998	2,041	+2.15%	43,000	388億441万	-6.42%
02/06	2,004	2,008	1,974	1,998	+1.22%	38,500	379億8687万	-8.77%
02/05	2,022	2,022	1,944	1,974	-3.99%	137,100	375億3058万	-10.31%
02/04	（IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/04	2,064	2,067	2,036	2,056	-0.53%	43,400	390億8960万	-7.05%
02/03	2,083	2,098	2,066	2,067	-0.14%	40,500	392億9873万	-6.93%
02/02	2,102	2,109	2,066	2,070	-0.72%	40,900	393億5577万	-7.13%
01/30	2,078	2,095	2,066	2,085	+0.48%	27,300	396億4096万	-6.92%
01/29	2,090	2,090	2,061	2,075	-1.24%	37,300	394億5083万	-7.7%
01/28	2,128	2,128	2,100	2,101	-1.27%	25,700	399億4516万	-6.99%
01/27	2,180	2,181	2,128	2,128	-2.61%	31,900	404億5849万	-6.13%
01/26	2,226	2,226	2,185	2,185	-1.93%	37,700	415億4220万	-3.87%
01/23	2,230	2,252	2,222	2,228	-0.09%	17,400	423億5974万	-2.19%
01/22	2,214	2,240	2,212	2,230	+0.72%	15,600	423億9776万	-2.28%
01/21	2,221	2,232	2,207	2,214	-1.2%	31,100	420億9356万	-3.11%
01/20	2,275	2,275	2,241	2,241	-2.52%	43,100	426億690万	-1.97%
01/19	2,290	2,314	2,280	2,299	+0.39%	26,000	437億962万	+0.52%
01/16	2,268	2,290	2,255	2,290	+0.97%	14,900	435億3851万	+0.26%
01/15	2,266	2,281	2,254	2,268	-0.66%	23,500	431億2024万	-0.74%
01/14	2,271	2,290	2,268	2,283	+0.62%	19,100	434億542万	-0.17%
01/13	2,294	2,294	2,264	2,269	-1%	35,600	431億3925万	-0.92%
01/09	2,278	2,301	2,278	2,292	+0.61%	11,700	435億7653万	-0.04%
01/08	2,307	2,307	2,273	2,278	-1.3%	15,600	433億1036万	-0.83%
01/07	2,280	2,309	2,270	2,308	+1.36%	22,600	438億8073万	+0.26%
01/06	2,260	2,288	2,260	2,277	+0.71%	20,200	432億9135万	-1.3%
01/05	2,274	2,289	2,252	2,261	-0.57%	21,000	429億8715万	-2.25%
2025
12/30	2,275	2,297	2,265	2,274	-0.04%	24,400	432億3431万	-2.02%
12/29	2,252	2,275	2,248	2,275	+0.8%	29,700	432億5332万	-2.19%
12/26	2,256	2,270	2,253	2,257	-0.79%	30,400	429億1110万	-3.22%
12/25	2,273	2,285	2,264	2,275	+0.13%	22,800	432億5332万	-2.57%
12/24	2,330	2,332	2,272	2,272	-2.91%	20,400	431億9629万	-2.82%
12/23	2,280	2,340	2,280	2,340	+2.18%	22,900	444億8913万	-0.04%
12/22	2,328	2,330	2,280	2,290	-1.67%	20,300	435億3851万	-2.18%
12/19	2,316	2,340	2,316	2,329	+0.34%	15,300	442億8000万	-0.68%
12/18	2,276	2,331	2,270	2,321	+1.98%	23,000	441億2790万	-1.19%
12/17	2,304	2,304	2,256	2,276	-1.22%	15,600	432億7234万	-3.19%
12/16	2,341	2,341	2,304	2,304	-0.9%	20,800	438億468万	-2.12%
12/15	2,323	2,340	2,310	2,325	+0.91%	31,600	442億395万	-1.32%
12/12	2,285	2,311	2,255	2,304	+2.4%	35,200	438億468万	-2.25%
12/11	2,250	2,271	2,243	2,250	+0.18%	42,100	427億7801万	-4.54%
12/10	2,224	2,246	2,214	2,246	-0.04%	64,400	427億196万	-4.79%
12/09	2,281	2,294	2,240	2,247	-2.01%	29,700	427億2097万	-4.91%
12/08	2,319	2,350	2,293	2,293	-1.5%	34,300	435億9555万	-3.17%
12/05	2,350	2,350	2,318	2,328	-1.15%	21,500	442億6098万	-1.81%
12/04	2,375	2,375	2,348	2,355	+0.04%	16,900	447億7432万	-0.76%
12/03	2,382	2,382	2,354	2,354	-1.51%	19,700	447億5531万	-1.01%
12/02	2,412	2,418	2,390	2,390	-0.17%	15,500	454億3976万	+0.13%
12/01	2,450	2,457	2,390	2,394	-1.89%	16,600	455億1581万	+0.04%
11/28	2,440	2,450	2,426	2,440	+0.33%	10,700	463億9038万	+1.67%
11/27	2,435	2,460	2,431	2,432	-0.73%	21,400	462億3828万	+1.12%
11/26	2,406	2,450	2,406	2,450	+1.79%	11,000	465億8050万	+1.74%
11/25	2,443	2,448	2,399	2,407	-0.29%	20,600	457億6297万	-0.04%
11/21	2,331	2,414	2,331	2,414	+2.72%	23,800	458億9605万	+0.25%
11/20	2,340	2,350	2,327	2,350	+0.6%	12,300	446億7926万	-2.45%
11/19	2,326	2,352	2,324	2,336	-0.43%	22,300	444億1308万	-3.19%
11/18	2,332	2,357	2,330	2,346	+0.13%	16,900	446億321万	-2.94%
11/17	2,401	2,410	2,342	2,343	-2.05%	22,600	445億4617万	-3.18%
11/14	2,413	2,425	2,387	2,392	-1.03%	25,700	454億7778万	-1.48%
11/13	2,376	2,421	2,376	2,417	+1.77%	14,300	459億5309万	-0.74%
11/12	2,350	2,412	2,350	2,375	+0.89%	20,800	451億5457万	-2.74%
11/11	2,361	2,372	2,338	2,354	-0.21%	15,700	447億5531万	-4.07%
11/10	2,354	2,378	2,352	2,359	+0.21%	18,900	448億5037万	-4.3%
11/07	2,280	2,361	2,280	2,354	+2.44%	31,800	447億5531万	-4.89%
11/06	2,296	2,329	2,280	2,298	-0.52%	34,400	436億9061万	-7.71%
11/05	2,287	2,332	2,287	2,310	-0.69%	43,000	439億1876万	-7.89%
11/04	2,385	2,398	2,293	2,326	-2.27%	44,600	442億2296万	-8.06%
10/31	（IR情報）15:30 配当予想の修正(増配)に関するお知らせ
10/31	（IR情報）15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	2,378	2,400	2,353	2,380	+0.08%	31,600	452億4963万	-6.85%
10/30	2,354	2,405	2,354	2,378	+0.3%	129,500	452億1161万	-7.61%
10/29	2,480	2,480	2,371	2,371	-4.47%	50,800	450億7852万	-8.53%
10/28	2,560	2,560	2,481	2,482	-3.95%	36,200	471億8890万	-4.9%
10/27	2,567	2,589	2,558	2,584	+2.17%	25,600	491億2817万	-1.52%
10/24	2,564	2,567	2,527	2,529	-1.6%	28,800	480億8249万	-3.99%
10/23	2,565	2,593	2,534	2,570	+0.19%	36,200	488億6200万	-2.87%
10/22	2,498	2,570	2,498	2,565	+2.48%	37,800	487億6693万	-3.46%
10/21	2,455	2,503	2,431	2,503	+2.29%	25,500	475億8816万	-6.18%
10/20	2,438	2,480	2,437	2,447	+0.74%	24,700	465億2347万	-8.8%
10/17	2,412	2,434	2,400	2,429	-0.04%	20,500	461億8124万	-9.97%
10/16	2,440	2,467	2,403	2,430	-0.53%	34,500	462億25万	-10.4%
10/15	2,456	2,473	2,432	2,443	+0.29%	36,900	464億4742万	-10.38%
10/14	2,402	2,465	2,399	2,436	+0.45%	50,600	463億1433万	-11%
10/10	2,507	2,538	2,425	2,425	-4.72%	52,000	461億519万	-11.85%
10/09	2,546	2,573	2,523	2,545	-0.86%	33,600	483億8669万	-7.89%
10/08	2,570	2,628	2,555	2,567	-1.16%	26,400	488億496万	-7.3%
10/07	2,638	2,638	2,597	2,597	-2.55%	33,200	493億7533万	-6.38%

4718 早稲田アカデミー

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート