日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/27	2,305	2,350	2,300	2,327	+0.43%	18,600	442億4197万	+4.07%
05/26	2,318	2,369	2,302	2,317	+1.05%	30,800	440億5185万	+3.99%
05/23	2,251	2,313	2,239	2,293	+3.1%	25,200	435億9555万	+3.29%
05/22	2,238	2,268	2,224	2,224	-0.98%	13,300	422億8369万	+0.5%
05/21	2,242	2,275	2,242	2,246	+0.22%	8,600	427億196万	+1.67%
05/20	2,256	2,267	2,241	2,241	-0.62%	12,500	426億690万	+1.72%
05/19	2,257	2,283	2,255	2,255	-0.79%	13,100	428億7307万	+2.59%
05/16	15:30 剰余金の配当に関するお知らせ
05/16	2,287	2,295	2,243	2,273	+0.35%	13,800	432億1530万	+3.93%
05/15	2,322	2,322	2,244	2,265	-1.01%	25,300	430億6320万	+4.09%
05/14	2,290	2,296	2,229	2,288	-0.44%	16,800	435億49万	+5.83%
05/13	2,292	2,334	2,281	2,298	+0.7%	21,700	436億9061万	+6.93%
05/12	2,161	2,291	2,156	2,282	+5.6%	39,000	433億8641万	+6.69%
05/09	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/09	2,215	2,219	2,118	2,161	-2.44%	70,200	410億8590万	+1.55%
05/08	2,174	2,215	2,174	2,215	+1.56%	8,600	421億1258万	+4.33%
05/07	2,186	2,210	2,152	2,181	+0.28%	23,400	414億6615万	+3.02%
05/02	2,204	2,227	2,112	2,175	-1.32%	51,700	413億5208万	+2.89%
05/01	2,226	2,226	2,175	2,204	-0.45%	18,100	419億344万	+4.36%
04/30	2,191	2,225	2,180	2,214	+1.05%	16,700	420億9356万	+5.03%
04/28	2,170	2,191	2,159	2,191	+1.06%	16,500	416億5628万	+4.13%
04/25	2,200	2,200	2,148	2,168	-1.54%	13,000	412億1899万	+3.24%
04/24	2,261	2,261	2,190	2,202	-2.13%	9,000	418億6541万	+4.86%
04/23	15:30 主要株主の異動に関するお知らせ
04/23	2,259	2,285	2,229	2,250	+0.31%	17,400	427億7801万	+7.3%
04/22	2,223	2,259	2,223	2,243	+1.68%	14,100	426億4492万	+7.27%
04/21	2,198	2,220	2,194	2,206	+1.57%	15,900	419億4146万	+5.96%
04/18	2,134	2,172	2,105	2,172	+1.78%	15,000	412億9504万	+4.73%
04/17	2,111	2,135	2,106	2,134	+0.9%	5,800	405億7257万	+3.19%
04/16	2,107	2,120	2,100	2,115	+0.19%	9,400	402億1133万	+2.42%
04/15	2,145	2,145	2,108	2,111	-0.71%	12,200	401億3528万	+2.38%
04/14	2,108	2,126	2,106	2,126	+0.85%	9,600	404億2047万	+3.25%
04/11	2,100	2,123	2,055	2,108	-0.52%	11,900	400億7824万	+2.58%
04/10	2,071	2,121	2,042	2,119	+6.97%	28,700	402億8738万	+3.21%
04/09	1,970	2,005	1,956	1,981	-1.05%	18,100	376億6366万	-3.41%
04/08	1,932	2,012	1,932	2,002	+5.81%	20,300	380億6292万	-2.58%
04/07	1,840	1,917	1,811	1,892	-4.15%	38,700	359億7155万	-8.02%
04/04	1,996	2,004	1,943	1,974	-3.09%	35,600	375億3058万	-4.27%
04/03	1,986	2,048	1,960	2,037	+1.19%	32,700	387億2836万	-1.31%
04/02	2,043	2,043	2,006	2,013	-1.9%	13,400	382億7206万	-2.42%
04/01	2,061	2,076	2,042	2,052	-0.19%	13,100	390億1355万	-0.53%
03/31	2,073	2,102	2,040	2,056	-2.7%	24,400	390億8960万	-0.24%
03/28	2,058	2,135	2,050	2,113	-0.05%	122,600	401億7331万	+2.62%
03/27	2,088	2,114	2,072	2,114	+0.71%	135,000	401億9232万	+2.92%
03/26	2,107	2,110	2,081	2,099	-0.57%	47,700	399億713万	+2.39%
03/25	2,108	2,126	2,090	2,111	+0.24%	30,000	401億3528万	+3.13%
03/24	2,168	2,168	2,106	2,106	-2.86%	49,200	400億4022万	+2.93%
03/21	2,113	2,168	2,113	2,168	+2.36%	77,400	412億1899万	+5.91%
03/19	2,088	2,126	2,087	2,118	+1.15%	63,000	402億6837万	+3.62%
03/18	2,051	2,108	2,051	2,094	+3.36%	58,000	398億1207万	+2.6%
03/17	15:30 従業員持株会に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ
03/17	2,005	2,046	2,005	2,026	+0.3%	100,100	385億1922万	-0.64%
03/14	2,040	2,040	2,013	2,020	+0.4%	58,100	384億515万	-0.93%
03/13	2,054	2,062	2,010	2,012	-1.9%	47,800	382億5305万	-1.42%
03/12	2,052	2,078	2,010	2,051	-0.19%	48,500	389億9453万	+0.59%
03/11	1,990	2,070	1,982	2,055	+1.73%	94,700	390億7058万	+0.83%
03/10	2,035	2,057	2,010	2,020	-0.1%	66,400	384億515万	-0.69%
03/07	2,057	2,070	2,019	2,022	-2.08%	58,900	384億4317万	-0.49%
03/06	2,070	2,087	2,060	2,065	-0.53%	36,000	392億6071万	+1.92%
03/05	2,080	2,100	2,067	2,076	+0.19%	28,800	394億6985万	+2.77%
03/04	2,068	2,097	2,052	2,072	+0.48%	37,000	393億9380万	+3.03%
03/03	2,050	2,062	2,024	2,062	+2.59%	46,900	392億367万	+3%
02/28	2,035	2,081	2,010	2,010	-1.18%	46,300	382億1502万	+0.75%
02/27	1,996	2,039	1,996	2,034	+1.9%	49,500	386億7132万	+2.21%
02/26	2,017	2,042	1,982	1,996	-0.89%	25,200	379億4885万	+0.66%
02/25	2,013	2,050	2,007	2,014	+0.1%	31,500	382億9107万	+1.87%
02/21	2,000	2,013	1,978	2,012	+0.6%	15,900	382億5305万	+2.03%
02/20	1,999	2,038	1,981	2,000	0%	20,500	380億2490万	+1.63%
02/19	2,009	2,010	1,979	2,000	-0.7%	15,500	380億2490万	+1.83%
02/18	2,023	2,036	1,991	2,014	-0.44%	14,000	382億9107万	+2.86%
02/17	2,084	2,111	2,023	2,023	-2.93%	25,100	384億6219万	+3.69%
02/14	2,124	2,145	2,075	2,084	-1.93%	23,500	396億2194万	+7.26%
02/13	2,091	2,125	2,076	2,125	+1.72%	15,300	404億146万	+9.76%
02/12	2,057	2,110	2,057	2,089	+2.55%	24,600	397億1701万	+8.41%
02/10	2,046	2,071	2,029	2,037	-0.39%	14,500	387億2836万	+5.98%
02/07	2,031	2,076	2,031	2,045	+0.69%	15,600	388億8046万	+6.57%
02/06	2,075	2,085	2,030	2,031	-1.93%	15,200	386億1429万	+6.06%
02/05	11:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了)
02/05	1,978	2,080	1,959	2,071	+4.7%	26,100	393億7478万	+8.54%
02/04	2,025	2,073	1,975	1,978	-1.25%	30,800	376億663万	+4.11%
02/03	1,968	2,030	1,948	2,003	+1.68%	43,100	380億8194万	+5.7%
01/31	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
01/31	1,950	1,970	1,949	1,970	+0.56%	19,800	374億5453万	+4.23%
01/30	1,895	1,959	1,895	1,959	+3.65%	14,500	372億4539万	+3.93%
01/29	1,900	1,900	1,883	1,890	-0.37%	8,300	359億3353万	+0.59%
01/28	1,857	1,897	1,857	1,897	+2.15%	10,200	360億6662万	+1.07%
01/27	1,858	1,867	1,849	1,857	0%	9,300	353億612万	-0.91%
01/24	1,898	1,907	1,857	1,857	-1.75%	8,300	353億612万	-0.8%
01/23	1,872	1,894	1,869	1,890	+0.96%	11,600	359億3353万	+1.07%
01/22	1,865	1,880	1,854	1,872	+0.59%	10,600	355億9131万	+0.27%
01/21	1,857	1,868	1,836	1,861	+0.22%	7,900	353億8217万	-0.11%
01/20	1,910	1,910	1,857	1,857	-1.64%	13,300	353億612万	-0.11%
01/17	1,910	1,919	1,871	1,888	-1.31%	10,700	358億9550万	+1.67%
01/16	1,905	1,940	1,905	1,913	+0.74%	14,500	363億7082万	+3.35%
01/15	1,857	1,899	1,847	1,899	+3.26%	22,000	361億464万	+2.87%
01/14	1,832	1,839	1,808	1,839	+0.38%	13,000	349億6389万	-0.11%
01/10	1,831	1,859	1,831	1,832	-0.54%	9,600	348億3081万	-0.49%
01/09	1,888	1,888	1,810	1,842	-2.44%	24,100	350億2093万	+0.05%
01/08	1,902	1,912	1,880	1,888	-1.36%	14,800	358億9550万	+2.61%
01/07	1,959	1,959	1,913	1,914	-2.25%	15,300	363億8983万	+4.19%
01/06	1,974	1,979	1,946	1,958	-0.51%	20,600	372億2638万	+6.76%
2024
12/30	1,974	1,982	1,952	1,968	+0.92%	14,600	374億1650万	+7.54%
12/27	1,866	1,950	1,866	1,950	+5.01%	40,000	370億7428万	+6.79%
12/26	1,851	1,858	1,845	1,857	-0.11%	13,400	353億612万	+1.87%
12/25	15:30 従業員持株会に対する譲渡制限付株式としての自己株式処分に関するお知らせ
12/25	1,851	1,860	1,821	1,859	+0.16%	10,200	353億4414万	+2.03%
12/24	1,872	1,872	1,852	1,856	-0.54%	9,200	352億8711万	+1.98%

4718 早稲田アカデミー

IR情報

2024/12/24～2025/05/27

IR情報＆株価推移

開示資料

決算

株式

チャート