早稲田アカデミー（4718）のイベントチャート

2025/11/21～2026/04/21

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
04/21	2,009	2,010	1,989	2,007	+0.3%	15,500	381億5799万	-0.69%
04/20	2,017	2,020	2,000	2,001	-0.84%	10,400	380億4391万	-0.99%
04/17	2,004	2,039	2,004	2,018	-0.2%	14,900	383億6712万	-0.15%
04/16	2,008	2,034	2,004	2,022	+0.9%	15,700	384億4317万	+0.05%
04/15	（5%ルール）河端真一（10.06%）
04/15	1,999	2,005	1,983	2,004	+1.06%	33,800	381億95万	-0.84%
04/14	1,971	1,985	1,960	1,983	+0.66%	19,800	377億169万	-1.93%
04/13	2,002	2,009	1,970	1,970	-1.65%	23,600	374億5453万	-2.67%
04/10	2,018	2,034	2,002	2,003	-0.74%	9,600	380億8194万	-1.23%
04/09	2,040	2,041	2,015	2,018	-0.84%	15,400	383億6712万	-0.54%
04/08	（IR情報）11:30 主要株主の異動に関するお知らせ
04/08	2,029	2,043	2,023	2,035	+0.69%	16,500	386億9033万	+0.3%
04/07	2,006	2,028	2,006	2,021	+0.75%	11,200	384億2416万	-0.35%
04/06	2,003	2,018	1,995	2,006	-0.89%	24,600	381億3897万	-1.08%
04/03	1,997	2,024	1,997	2,024	+1.4%	22,400	384億8120万	-0.34%
04/02	2,013	2,039	1,989	1,996	-0.84%	32,600	379億4885万	-1.77%
04/01	2,035	2,040	2,013	2,013	-0.94%	25,300	382億7206万	-0.98%
03/31	2,029	2,032	2,011	2,032	+0.15%	16,200	386億3330万	-0.05%
03/30	2,000	2,029	1,981	2,029	-1.79%	127,000	385億7626万	-0.2%
03/27	2,061	2,067	2,053	2,066	+0.78%	127,200	392億7972万	+1.62%
03/26	2,055	2,055	2,041	2,050	-0.39%	38,800	389億7552万	+0.89%
03/25	2,050	2,060	2,033	2,058	+0.73%	60,800	391億2762万	+1.33%
03/24	2,036	2,043	2,027	2,043	+1.9%	50,000	388億4243万	+0.64%
03/23	2,023	2,023	2,005	2,005	-0.79%	79,200	381億1996万	-1.28%
03/19	2,040	2,044	2,021	2,021	-1.51%	41,000	384億2416万	-0.64%
03/18	2,049	2,058	2,030	2,052	+0.54%	50,900	390億1355万	+0.79%
03/17	2,021	2,041	2,015	2,041	+1.69%	31,800	388億441万	+0.29%
03/16	2,006	2,013	2,001	2,007	0%	34,900	381億5799万	-1.28%
03/13	2,005	2,022	2,001	2,007	-0.64%	48,100	381億5799万	-1.23%
03/12	2,034	2,034	2,009	2,020	-0.05%	64,100	384億515万	-0.69%
03/11	2,045	2,052	2,016	2,021	-0.59%	33,300	384億2416万	-0.74%
03/10	2,063	2,063	2,025	2,033	-0.1%	34,300	386億5231万	-0.25%
03/09	2,011	2,044	1,994	2,035	-0.93%	61,100	386億9033万	-0.25%
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%

早稲田アカデミー（4718）のイベントチャート

2025/11/21～2026/04/21

イベント情報＆株価推移

開示資料

決算

株式

チャート