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
10/02	2,457	2,476	2,438	2,446	-1.73%	28,800	-	-3.4%
10/01	2,450	2,489	2,446	2,489	+1.72%	18,800	-	-1.81%
09/30	2,475	2,490	2,447	2,447	-1.81%	28,500	-	-3.51%
09/29	2,398	2,523	2,390	2,492	+0.97%	220,300	-	-1.7%
09/28	2,479	2,501	2,460	2,468	-0.08%	254,100	-	-2.57%
09/25	2,462	2,484	2,445	2,470	+0.24%	71,000	-	-2.37%
09/24	2,514	2,516	2,455	2,464	-2.72%	81,700	-	-2.53%
09/18	2,522	2,536	2,512	2,533	+0.24%	21,600	-	+0.28%
09/17	2,527	2,552	2,520	2,527	-0.32%	36,900	-	+0.24%
09/16	2,540	2,552	2,529	2,535	-0.16%	19,000	-	+0.8%
09/15	2,565	2,565	2,524	2,539	-1.01%	28,600	-	+1.36%
09/14	2,488	2,565	2,488	2,565	+4.52%	36,800	-	+2.76%
09/11	2,502	2,539	2,400	2,454	-2%	90,100	-	-1.37%
09/10	2,510	2,525	2,502	2,504	-1.07%	26,300	-	+0.81%
09/09	2,606	2,606	2,531	2,531	-3.84%	28,600	-	+2.1%
09/08	2,610	2,643	2,593	2,632	-0.23%	24,000	-	+6.47%
09/07	2,650	2,650	2,609	2,638	-0.42%	28,400	-	+6.97%
09/04	2,594	2,655	2,531	2,649	+2.12%	41,800	-	+7.68%
09/03	2,591	2,630	2,579	2,594	+0.5%	35,500	-	+5.58%
09/02	2,531	2,615	2,521	2,581	+1.98%	37,500	-	+5.05%
09/01	2,579	2,597	2,531	2,531	-2.2%	28,900	-	+3.18%
08/31	2,524	2,588	2,505	2,588	+2.05%	45,600	-	+5.59%
08/28	2,546	2,546	2,503	2,536	-0.2%	48,700	-	+3.68%
08/27	2,540	2,541	2,510	2,541	-0.63%	40,200	-	+4.05%
08/26	2,514	2,557	2,514	2,557	+1.75%	24,500	-	+4.92%
08/25	2,502	2,538	2,500	2,513	+0.44%	27,500	-	+3.25%
08/24	2,459	2,502	2,442	2,502	+2.71%	56,300	-	+2.96%
08/21	2,403	2,450	2,403	2,436	+0.37%	36,100	-	+0.37%
08/20	2,421	2,438	2,362	2,427	+1%	45,100	-	+0.04%
08/19	2,414	2,443	2,386	2,403	-0.99%	35,100	-	-1.07%
08/18	2,424	2,440	2,383	2,427	+0.54%	29,000	-	-0.12%
08/17	2,410	2,429	2,369	2,414	+0.29%	44,700	-	-0.7%
08/14	2,343	2,417	2,320	2,407	+1.69%	63,200	-	-1.03%
08/13	2,309	2,367	2,264	2,367	+3.27%	74,000	-	-2.71%
08/12	2,309	2,335	2,285	2,292	-0.95%	55,400	-	-5.87%
08/10	2,364	2,370	2,300	2,314	-2.07%	54,000	-	-5.2%
08/07	2,370	2,370	2,300	2,363	-0.04%	72,700	-	-3.31%
08/06	2,372	2,414	2,362	2,364	+0.13%	54,700	-	-3.31%
08/05	2,369	2,407	2,338	2,361	-0.08%	29,800	-	-3.4%
08/04	2,443	2,492	2,361	2,363	-4.56%	50,500	-	-3.24%
08/03	10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
08/03	2,570	2,570	2,476	2,476	-0.48%	44,400	-	+1.35%
07/31	16:30 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
07/31	16:30 役職員向け株式報酬としての自己株式の処分に関するお知らせ
07/31	16:30 役職員向け株式報酬制度への追加拠出に関するお知らせ
07/31	16:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/31	2,568	2,568	2,488	2,488	-3.12%	24,200	-	+2.18%
07/30	2,563	2,600	2,522	2,568	-1.31%	43,000	-	+5.81%
07/29	2,504	2,602	2,502	2,602	+4.25%	33,900	-	+7.74%
07/28	2,457	2,497	2,439	2,496	+0.73%	24,100	-	+3.87%
07/27	2,460	2,480	2,448	2,478	+1.43%	25,500	-	+3.29%
07/24	2,447	2,464	2,420	2,443	-0.16%	29,700	-	+1.88%
07/23	2,479	2,480	2,447	2,447	+0.74%	23,800	-	+2%
07/22	2,467	2,467	2,405	2,429	-1.5%	27,500	-	+1.21%
07/21	2,496	2,496	2,439	2,466	+1.69%	12,300	-	+2.71%
07/17	2,421	2,470	2,410	2,425	+0.17%	14,600	-	+0.87%
07/16	2,422	2,442	2,402	2,421	+0.33%	17,500	-	+0.58%
07/15	2,538	2,538	2,405	2,413	-3.01%	28,700	-	+0.08%
07/14	2,447	2,541	2,445	2,488	+1.76%	22,800	-	+2.94%
07/13	2,472	2,494	2,445	2,445	-0.41%	13,700	-	+1.12%
07/10	2,441	2,471	2,430	2,455	+0.9%	9,800	-	+1.57%
07/09	2,461	2,479	2,433	2,433	-0.12%	12,400	-	+0.79%
07/08	2,454	2,473	2,410	2,436	+0.87%	14,000	-	+0.95%
07/07	2,434	2,454	2,415	2,415	-0.58%	18,500	-	+0.04%
07/06	2,404	2,450	2,393	2,429	+1.04%	18,200	-	+0.62%
07/03	2,431	2,455	2,390	2,404	+0.67%	14,500	-	-0.66%
07/02	2,362	2,405	2,336	2,388	+2.71%	18,600	-	-1.4%
07/01	2,340	2,350	2,307	2,325	+0.13%	18,500	-	-4.04%
06/30	2,340	2,374	2,287	2,322	-2.4%	26,100	-	-4.25%
06/29	2,293	2,379	2,258	2,379	+3.8%	47,900	-	-1.98%
06/26	2,321	2,321	2,250	2,292	+0.17%	22,800	-	-5.48%
06/25	2,283	2,300	2,241	2,288	+1.69%	22,400	-	-5.65%
06/24	2,298	2,330	2,250	2,250	-2.81%	23,600	-	-7.22%
06/23	2,361	2,361	2,275	2,315	-2.89%	29,800	-	-4.5%
06/22	2,447	2,484	2,359	2,384	-2.57%	20,700	-	-1.45%
06/19	2,497	2,507	2,427	2,447	-1.21%	20,300	-	+1.49%
06/18	2,470	2,504	2,460	2,477	+0.28%	22,400	-	+3.21%
06/17	2,457	2,501	2,448	2,470	+0.24%	28,800	-	+3.39%
06/16	2,531	2,554	2,439	2,464	-2.88%	17,300	-	+3.66%
06/15	11:00 国立科学博物館で開催される特別展「いきもの超ワールド展国立科学博物館×ダーウィンが来た！」に、早稲田アカデミーが協賛いたします
06/15	2,527	2,567	2,520	2,537	+1.44%	28,100	-	+7.64%
06/12	2,551	2,551	2,500	2,501	-1.03%	20,900	-	+7.16%
06/11	2,549	2,561	2,499	2,527	-0.86%	21,800	-	+9.3%
06/10	2,530	2,591	2,519	2,549	+0.75%	29,700	-	+11.36%
06/09	2,445	2,530	2,435	2,530	+5.29%	35,000	-	+11.7%
06/08	2,386	2,443	2,369	2,403	+0.38%	48,200	-	+7.23%
06/05	2,380	2,428	2,338	2,394	+0.17%	22,500	-	+7.64%
06/04	2,450	2,467	2,390	2,390	-3.36%	30,800	-	+8.34%
06/03	2,449	2,486	2,425	2,473	+2.06%	23,600	-	+13.03%
06/02	2,536	2,536	2,422	2,423	-5.57%	60,200	-	+11.76%
06/01	2,462	2,566	2,459	2,566	+4.22%	57,500	-	+19.35%
05/29	2,429	2,509	2,429	2,462	+2.07%	45,200	-	+15.7%
05/28	2,382	2,425	2,375	2,412	+1.26%	38,300	-	+14.31%
05/27	2,380	2,405	2,364	2,382	+0.63%	35,200	-	+13.75%
05/26	2,315	2,374	2,315	2,367	+2.16%	47,100	-	+13.85%
05/25	15:30 中期経営計画の策定に関するお知らせ
05/25	2,315	2,325	2,286	2,317	+0.74%	30,700	-	+12.2%
05/22	2,279	2,305	2,255	2,300	+0.7%	22,200	-	+12.14%
05/21	2,250	2,306	2,250	2,284	+2.15%	41,400	-	+12.07%
05/20	2,186	2,236	2,182	2,236	+2.01%	43,700	-	+10.31%
05/19	2,167	2,215	2,167	2,192	+0.5%	26,500	-	+8.62%
05/18	2,157	2,200	2,157	2,181	+0.41%	32,100	-	+8.4%
05/15	15:30 役員の異動及び執行役員人事に関するお知らせ
05/15	15:30 役員向け業績連動型株式報酬制度の継続及び一部改定に関するお知らせ
05/15	15:30 剰余金の配当に関するお知らせ
05/15	2,212	2,220	2,148	2,172	-0.96%	37,500	-	+8.28%
05/14	2,169	2,212	2,169	2,193	+1.25%	36,800	-	+9.7%
05/13	2,103	2,176	2,064	2,166	+10.17%	92,000	-	+8.73%
05/12	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	15:30 特別損失(減損損失)の計上に関するお知らせ
05/12	1,981	1,983	1,965	1,966	-0.05%	19,800	-	-0.96%
05/11	1,942	1,978	1,942	1,967	+1.29%	19,400	-	-1.01%

早稲田アカデミー（4718）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート