早稲田学習研究会（5869）の時価総額の推移

2024年3月29日: 112億9364万
2025年3月31日: 102億520万

2026/02/16～2026/07/13

株価＆時価総額の推移

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
07/13	1,206	1,219	1,206	1,213	+0.58%	6,400	123億8624万	+1.68%	12.08	1.68
07/10	1,210	1,211	1,201	1,206	-0.33%	3,500	123億1476万	+1.17%	12.01	1.67
07/09	1,206	1,213	1,200	1,210	+0.41%	2,800	123億5561万	+1.51%	12.05	1.67
07/08	1,205	1,217	1,205	1,205	+0.42%	5,100	123億455万	+1.18%	12	1.66
07/07	1,199	1,202	1,198	1,200	+0.33%	6,600	122億5350万	+0.76%	11.95	1.66
07/06	1,199	1,203	1,190	1,196	+0.67%	15,400	122億1265万	+0.34%	11.91	1.65
07/03	1,196	1,204	1,185	1,188	+0.17%	14,600	121億3096万	-0.42%	11.83	1.64
07/02	1,189	1,201	1,186	1,186	-0.34%	11,100	121億1054万	-0.84%	11.81	1.64
07/01	1,195	1,198	1,189	1,190	-0.17%	3,100	121億5138万	-0.83%	11.85	1.64
06/30	1,200	1,200	1,190	1,192	-0.25%	7,900	121億7181万	-1.16%	11.87	1.65
06/29	1,182	1,197	1,182	1,195	+0.84%	6,300	122億244万	-1.4%	11.9	1.65
06/26	1,180	1,186	1,177	1,185	0%	13,400	121億33万	-2.63%	11.8	1.64
06/25	1,192	1,192	1,176	1,185	+0.42%	9,900	121億33万	-3.11%	11.8	1.64
06/24	1,166	1,181	1,166	1,180	+1.2%	6,500	120億4927万	-3.91%	11.75	1.63
06/23	1,162	1,172	1,159	1,166	-0.51%	21,900	119億631万	-5.51%	11.61	1.61
06/22	1,169	1,181	1,169	1,172	-1.35%	22,900	119億6758万	-5.48%	11.67	1.62
06/19	1,186	1,189	1,180	1,188	+0.08%	13,900	121億3096万	-4.65%	11.83	1.64
06/18	1,193	1,198	1,186	1,187	-0.92%	7,700	121億2075万	-5.19%	11.82	1.64
06/17	1,181	1,206	1,181	1,198	+1.18%	8,200	122億3307万	-4.69%	11.93	1.65
06/16	1,196	1,199	1,184	1,184	-0.92%	18,600	120億9012万	-6.25%	11.79	1.64
06/15	1,200	1,210	1,195	1,195	-0.42%	12,400	122億244万	-5.83%	11.9	1.65
06/12	1,213	1,213	1,200	1,200	-0.66%	5,700	122億5350万	-5.88%	11.95	1.66
06/11	1,201	1,208	1,195	1,208	+0.25%	11,500	123億3519万	-5.63%	12.03	1.67
06/10	1,191	1,205	1,189	1,205	+0.67%	8,300	123億455万	-6.23%	12	1.66
06/09	1,190	1,203	1,188	1,197	+0.76%	9,300	122億2286万	-7.21%	11.92	1.65
06/08	1,200	1,205	1,172	1,188	-1.66%	20,800	121億3096万	-8.26%	11.83	1.64
06/05	1,188	1,215	1,184	1,208	+2.11%	19,900	123億3519万	-7.15%	12.03	1.67
06/04	1,205	1,214	1,183	1,183	-1.83%	35,800	120億7990万	-9.35%	11.78	1.63
06/03	1,214	1,221	1,204	1,205	-0.74%	24,500	123億455万	-8.02%	12	1.66
06/02	1,223	1,240	1,210	1,214	-0.57%	27,400	123億9645万	-7.68%	12.09	1.68
06/01	1,272	1,272	1,221	1,221	-4.01%	36,200	124億6793万	-7.43%	12.16	1.69
05/29	1,283	1,283	1,265	1,272	-1.7%	26,800	129億8871万	-3.85%	12.67	1.76
05/28	1,305	1,319	1,277	1,294	-2.41%	101,100	132億1335万	-2.41%	12.89	1.79
05/27	1,334	1,345	1,326	1,326	-0.6%	85,600	135億4011万	-0.08%	13.21	1.83
05/26	1,345	1,349	1,331	1,334	-0.07%	34,900	136億2180万	+0.53%	13.29	1.84
05/25	1,345	1,345	1,330	1,335	+0.45%	29,300	136億3201万	+0.68%	13.3	1.84
05/22	1,323	1,340	1,323	1,329	+0.45%	30,400	135億7075万	+0.23%	13.24	1.84
05/21	1,323	1,329	1,323	1,323	+0.23%	14,200	135億948万	-0.15%	13.18	1.83
05/20	1,323	1,334	1,320	1,320	-0.23%	19,100	134億7885万	-0.38%	13.15	1.82
05/19	1,325	1,326	1,320	1,323	0%	16,800	135億948万	-0.15%	13.18	1.83
05/18	1,325	1,328	1,321	1,323	+0.08%	16,000	135億948万	-0.15%	13.18	1.83
05/15	1,330	1,335	1,320	1,322	-0.38%	17,000	134億9927万	-0.23%	13.17	1.83
05/14	1,345	1,345	1,326	1,327	-0.6%	19,000	135億5032万	+0.15%	13.22	1.83
05/13	1,350	1,350	1,334	1,335	0%	21,100	136億3201万	+0.83%	13.3	1.84
05/12	1,343	1,344	1,332	1,335	-0.52%	17,700	136億3201万	+0.91%	13.3	1.84
05/11	1,343	1,344	1,336	1,342	+0.75%	14,500	137億349万	+1.59%	13.37	1.85
05/08	1,333	1,344	1,330	1,332	+0.38%	19,900	136億138万	+1.06%	13.27	1.84
05/07	1,342	1,347	1,326	1,327	-0.38%	38,300	135億5032万	+0.84%	13.22	1.83
05/01	1,336	1,337	1,326	1,332	+0.45%	12,100	136億138万	+1.37%	13.27	1.84
04/30	1,335	1,337	1,324	1,326	-0.53%	14,400	135億4011万	+1.14%	13.21	1.83
04/28	1,320	1,350	1,308	1,333	+0.98%	25,000	136億1159万	+1.76%	13.28	1.84
04/27	1,323	1,335	1,320	1,320	+0.69%	7,900	134億7885万	+0.92%	13.15	1.82
04/24	1,330	1,330	1,311	1,311	-0.15%	9,000	133億8694万	+0.38%	13.06	1.81
04/23	1,326	1,326	1,310	1,313	-0.38%	9,000	134億737万	+0.61%	13.08	1.81
04/22	1,329	1,329	1,314	1,318	-0.83%	5,100	134億5842万	+1.07%	13.13	1.82
04/21	1,331	1,334	1,320	1,329	-0.15%	10,900	135億7075万	+1.92%	13.24	1.84
04/20	1,329	1,334	1,328	1,331	+0.45%	7,100	135億9117万	+2.15%	13.26	1.84
04/17	1,330	1,330	1,325	1,325	-0.38%	3,500	135億2990万	+1.77%	13.2	1.83
04/16	1,323	1,330	1,320	1,330	+0.99%	6,700	135億8096万	+2.23%	13.25	1.84
04/15	1,326	1,332	1,317	1,317	-0.45%	4,600	134億4821万	+1.23%	13.12	1.82
04/14	1,320	1,331	1,320	1,323	+0.3%	4,600	135億948万	+1.77%	13.18	1.83
04/13	1,305	1,325	1,305	1,319	+1.07%	4,400	134億6863万	+1.54%	13.14	1.82
04/10	1,323	1,326	1,305	1,305	-1.58%	8,400	133億2568万	+0.54%	13	1.8
04/09	1,330	1,331	1,319	1,326	-0.3%	5,300	135億4011万	+2.08%	13.21	1.83
04/08	1,331	1,331	1,320	1,330	+0.61%	5,600	135億8096万	+2.54%	13.25	1.84
04/07	1,330	1,330	1,307	1,322	+0.08%	8,200	134億9927万	+2.08%	13.17	1.83
04/06	1,318	1,326	1,308	1,321	+1.62%	7,500	134億8906万	+1.93%	13.16	1.82
04/03	1,301	1,315	1,298	1,300	+0.08%	9,300	132億7462万	+0.23%	12.95	1.8
04/02	1,303	1,305	1,270	1,299	+0.7%	9,900	132億6441万	0%	12.94	1.79
04/01	1,294	1,298	1,270	1,290	+1.49%	7,500	131億7251万	-0.77%	12.85	1.78
03/31	1,274	1,278	1,267	1,271	-0.78%	5,900	129億7849万	-2.31%	12.66	1.76
03/30	1,264	1,285	1,255	1,281	+0.95%	10,400	130億8061万	-1.61%	12.76	1.77
03/27	1,267	1,275	1,260	1,269	+0.16%	10,600	129億5807万	-2.61%	12.64	1.75
03/26	1,297	1,305	1,267	1,267	-2.24%	15,500	129億3765万	-2.76%	12.62	1.75
03/25	1,313	1,313	1,290	1,296	+0.08%	9,400	132億3378万	-0.46%	12.91	1.79
03/24	1,271	1,295	1,271	1,295	+3.27%	12,000	132億2356万	-0.38%	12.9	1.79
03/23	1,292	1,292	1,214	1,254	-2.94%	18,600	128億490万	-3.39%	12.49	1.73
03/19	1,302	1,303	1,292	1,292	-0.77%	5,800	131億9293万	-0.39%	12.87	1.78
03/18	1,309	1,312	1,295	1,302	-0.23%	7,500	132億9504万	+0.46%	12.97	1.8
03/17	1,324	1,324	1,299	1,305	-0.53%	5,500	133億2568万	+0.93%	13	1.8
03/16	1,293	1,313	1,293	1,312	+0.38%	7,300	133億9716万	+1.63%	13.07	1.81
03/13	1,295	1,307	1,290	1,307	+0.54%	2,800	133億4610万	+1.4%	13.02	1.81
03/12	1,320	1,320	1,300	1,300	-1.52%	4,300	132億7462万	+1.01%	12.95	1.8
03/11	1,300	1,335	1,300	1,320	+1.54%	5,600	134億7885万	+2.72%	13.15	1.82
03/10	1,298	1,310	1,282	1,300	+1.48%	8,800	132億7462万	+1.4%	12.95	1.8
03/09	1,295	1,303	1,270	1,281	-1.84%	17,500	130億8061万	+0.08%	12.76	1.77
03/06	1,322	1,322	1,302	1,305	-1.21%	4,200	133億2568万	+2.03%	13	1.8
03/05	1,289	1,330	1,289	1,321	+3.77%	9,200	134億8906万	+3.45%	13.16	1.82
03/04	1,279	1,308	1,262	1,273	-2.3%	18,500	129億9892万	-0.08%	12.68	1.76
03/03	1,328	1,329	1,300	1,303	-2.4%	14,500	133億525万	+2.36%	12.98	1.8
03/02	1,342	1,352	1,330	1,335	-1.26%	11,800	136億3201万	+5.04%	13.3	1.84
02/27	1,350	1,353	1,340	1,352	+0.45%	8,100	138億561万	+6.62%	13.47	1.87
02/26	1,328	1,347	1,328	1,346	+1.97%	11,600	137億4434万	+6.49%	13.41	1.86
02/25	1,338	1,338	1,303	1,320	+0.61%	19,200	134億7885万	+4.76%	13.15	1.82
02/24	1,325	1,326	1,305	1,312	+0.54%	16,000	133億9716万	+4.29%	13.07	1.81
02/20	1,306	1,307	1,298	1,305	+0.38%	8,900	133億2568万	+3.98%	13	1.8
02/19	1,277	1,303	1,271	1,300	+3.09%	20,200	132億7462万	+3.75%	12.95	1.8
02/18	1,258	1,270	1,258	1,261	+0.32%	13,500	128億7638万	+0.8%	12.56	1.74
02/17	1,245	1,257	1,239	1,257	+1.13%	20,200	128億3554万	+0.48%	12.52	1.74
02/16	1,246	1,246	1,230	1,243	+0.24%	23,900	126億9258万	-0.56%	12.38	1.72

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2024年 3月期	1,199 12/22	1,071 2/16	5,700,600 12/22	122億4328万	109億3624万	112億9364万 3/29
2025年 3月期	1,138 4/1	960 12/23 8/5	232,500 8/5	116億2040万	98億280万	102億520万 3/31
最新	1,213 2026/7/13		6,400	123億8624万

早稲田学習研究会（5869）の時価総額の推移

2026/02/16～2026/07/13

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート