5869 早稲田学習研究会

5869
2026/03/06
時価
133億円
PER 予
13倍
2024年以降
9.38-11.29倍
（2024-2025年）
PBR
1.79倍
2024年以降
1.39-1.8倍
（2024-2025年）
配当 予
4.75%
ROE 予
13.78%
ROA 予
10.26%
資料
Link
CSV,JSON

時価総額

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

2025/10/07～2026/03/06

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PERPBR
2026
03/061,3221,3221,3021,305-1.21%4,200133億2568万+2.03%131.79
03/051,2891,3301,2891,321+3.77%9,200134億8906万+3.45%13.161.81
03/041,2791,3081,2621,273-2.3%18,500129億9892万-0.08%12.681.75
03/031,3281,3291,3001,303-2.4%14,500133億525万+2.36%12.981.79
03/021,3421,3521,3301,335-1.26%11,800136億3201万+5.04%13.31.83
02/271,3501,3531,3401,352+0.45%8,100138億561万+6.62%13.471.86
02/261,3281,3471,3281,346+1.97%11,600137億4434万+6.49%13.411.85
02/251,3381,3381,3031,320+0.61%19,200134億7885万+4.76%13.151.81
02/241,3251,3261,3051,312+0.54%16,000133億9716万+4.29%13.071.8
02/201,3061,3071,2981,305+0.38%8,900133億2568万+3.98%131.79
02/191,2771,3031,2711,300+3.09%20,200132億7462万+3.75%12.951.78
02/181,2581,2701,2581,261+0.32%13,500128億7638万+0.8%12.561.73
02/171,2451,2571,2391,257+1.13%20,200128億3554万+0.48%12.521.72
02/161,2461,2461,2301,243+0.24%23,900126億9258万-0.56%12.381.71
02/131,2411,2511,2331,240-0.08%20,300126億6195万-0.8%12.351.7
02/121,2491,2501,2411,241-0.48%18,800126億7216万-0.8%12.361.7
02/101,2461,2501,2461,2470%8,200127億3342万-0.24%12.421.71
02/091,2511,2521,2471,247-0.32%14,400127億3342万-0.24%12.421.71
02/061,2531,2541,2511,251-0.16%5,800127億7427万+0.16%12.461.72
02/051,2511,2551,2511,253+0.16%4,200127億9469万+0.4%12.481.72
02/041,2571,2571,2511,2510%3,500127億7427万+0.32%12.461.72
02/031,2541,2581,2511,2510%5,200127億7427万+0.48%12.461.72
02/021,2541,2551,2511,251-0.08%5,200127億7427万+0.56%12.461.72
01/301,2521,2551,2501,2520%2,400127億8448万+0.81%12.471.72
01/291,2551,2551,2501,252-0.08%4,900127億8448万+0.97%12.471.72
01/281,2561,2561,2511,253-0.24%8,500127億9469万+1.21%12.481.72
01/271,2551,2571,2521,2560%3,700128億2533万+1.62%12.511.72
01/261,2541,2561,2511,256+0.24%4,600128億2533万+1.78%12.511.72
01/231,2551,2561,2501,253-0.16%10,700127億9469万+1.7%12.481.72
01/221,2531,2551,2501,255+0.48%3,900128億1511万+2.03%12.51.72
01/211,2501,2531,2471,249-0.32%7,100127億5385万+1.63%12.441.71
01/201,2501,2561,2501,2530%7,500127億9469万+2.12%12.481.72
01/191,2541,2571,2461,253+0.16%14,900127億9469万+2.29%12.481.72
01/161,2491,2551,2481,251-0.16%6,000127億7427万+2.29%12.461.72
01/151,2501,2551,2501,253+0.24%4,500127億9469万+2.62%12.481.72
01/141,2551,2551,2481,250-0.08%8,100127億6406万+2.54%12.451.72
01/131,2541,2561,2461,251+0.16%11,400127億7427万+2.71%12.461.72
01/091,2441,2501,2411,249+0.64%8,400127億5385万+2.71%12.441.71
01/081,2461,2461,2411,241-0.4%4,800126億7216万+2.14%12.361.7
01/071,2401,2461,2391,246+0.65%13,400127億2321万+2.72%12.411.71
01/061,2401,2431,2311,238+0.16%11,400126億4152万+2.15%12.331.7
01/051,2451,2451,2301,236+0.49%12,200126億2110万+2.06%12.311.7
2025
12/301,2201,2391,2201,230+0.57%10,700125億5983万+1.65%12.251.69
12/291,2201,2301,2181,223+0.49%13,700124億8835万+1.07%12.181.68
12/261,2111,2171,2101,217+0.33%7,500124億2709万+0.58%12.121.67
12/251,2141,2141,2111,2130%6,800123億8624万+0.33%12.081.66
12/241,2141,2151,2111,213+0.5%5,400123億8624万+0.33%12.081.66
12/231,2071,2161,2071,207+0.17%7,100123億2497万-0.17%12.021.66
12/221,2051,2071,2021,205+0.08%7,200123億455万-0.33%121.65
12/191,2051,2051,2011,204-0.08%9,900122億9434万-0.5%11.991.65
12/181,2021,2071,2021,2050%4,700123億455万-0.41%121.65
12/171,2081,2081,2021,205-0.25%3,700123億455万-0.5%121.65
12/161,2031,2081,2001,208+0.08%8,400123億3519万-0.33%12.031.66
12/151,2061,2101,2031,207+0.08%8,600123億2497万-0.41%12.021.66
12/121,2031,2081,2011,206+0.42%20,200123億1476万-0.58%12.011.65
12/111,2051,2081,2001,201-0.41%12,600122億6371万-0.99%11.961.65
12/101,2091,2091,2041,206-0.17%7,100123億1476万-0.58%12.011.65
12/091,2041,2081,2021,208+0.17%5,700123億3519万-0.49%12.031.66
12/081,2061,2071,2031,2060%7,800123億1476万-0.66%12.011.65
12/051,2111,2111,2051,206-0.41%7,200123億1476万-0.66%12.011.65
12/041,2171,2171,2111,2110%4,100123億6582万-0.25%12.061.66
12/031,2161,2161,2101,2110%5,800123億6582万-0.33%12.061.66
12/021,2111,2181,2111,2110%7,700123億6582万-0.41%12.061.66
12/011,2101,2181,2101,211+0.25%9,500123億6582万-0.49%12.061.66
11/281,2081,2101,2071,2080%5,700123億3519万-0.82%12.031.66
11/271,2101,2101,1951,208-0.82%27,000123億3519万-0.9%12.031.66
11/261,2261,2291,2171,218-0.57%54,300124億3730万-0.16%12.131.67
11/251,2261,2261,2171,225+0.57%23,300125億878万+0.41%12.21.68
11/211,2161,2181,2111,218+0.16%9,600124億3730万-0.08%12.131.67
11/201,2061,2191,2061,216+1.25%12,600124億1688万-0.25%12.111.67
11/191,2031,2161,2001,2010%17,400122億6371万-1.48%11.961.65
11/181,2191,2201,2011,201-1.56%30,300122億6371万-1.48%11.961.65
11/171,2191,2251,2181,220-0.33%11,000124億5772万0%12.151.67
11/141,2211,2391,2201,224+0.25%20,400124億9857万+0.33%12.191.68
11/131,2231,2301,2211,221-0.16%12,300124億6793万0%12.161.68
11/121,2211,2301,2211,223+0.25%7,300124億8835万+0.08%12.181.68
11/111,2251,2301,2201,220-0.33%11,200124億5772万-0.25%12.151.67
11/101,2191,2301,2151,224+0.82%11,200124億9857万0%12.191.68
11/071,2151,2191,2141,214-0.08%4,900123億9645万-0.9%12.091.67
11/061,2101,2161,2051,215+0.41%6,800124億666万-0.9%12.11.67
11/051,2041,2101,1971,2100%25,600123億5561万-1.47%12.051.66
11/041,2101,2131,2041,210-0.17%15,800123億5561万-1.71%12.051.66
10/311,2211,2211,2101,2120%6,800123億7603万-1.7%12.071.66
10/301,2121,2171,2121,212-0.16%7,700123億7603万-1.86%12.071.66
10/291,2241,2241,2141,214-0.82%14,600123億9645万-1.86%12.091.67
10/281,2361,2361,2221,224-0.97%11,600124億9857万-1.21%12.191.68
10/271,2361,2441,2311,236+0.32%9,500126億2110万-0.32%12.311.7
10/241,2521,2521,2221,232-0.65%15,000125億8026万-0.65%12.271.69
10/231,2371,2421,2351,240+0.24%9,200126億6195万0%12.351.7
10/221,2211,2371,2151,237+1.06%17,800126億3131万-0.24%12.321.7
10/211,2301,2311,2221,224-0.33%6,100124億9857万-1.21%12.191.68
10/201,2211,2301,2191,228+1.4%9,700125億3941万-0.81%12.231.69
10/171,2151,2201,2091,211-0.41%14,700123億6582万-2.1%12.061.66
10/161,2161,2261,2141,216+0.08%5,800124億1688万-1.54%12.111.67
10/151,2011,2251,2011,215+1.25%12,600124億666万-1.54%12.11.67
10/141,2001,2251,1931,200-0.99%31,100122億5350万-2.68%11.951.65
10/101,2311,2311,2041,212-1.62%29,600123億7603万-1.54%12.071.66
10/091,2421,2421,2321,232-0.73%12,800125億8026万+0.24%12.271.69
10/081,2501,2641,2411,241-0.64%15,100126億7216万+1.22%12.361.7
10/071,2501,2511,2441,249+0.24%6,000127億5385万+2.13%12.441.71

年初来

年度株価出来高時価総額
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1,305
2026/3/6		4,200133億2568万

IRBANK 採用情報

フルスタックエンジニア

  • 10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
  • UI からデータベースまで一貫して関われるポジションです。
Detail

プロダクトMLエンジニア

  • MLとLLMを掛け合わせ、分析から予測までをスピーディかつ正確な投資体験に落とし込むポジションです。
Detail

UI/UXデザイナー

  • IRBANK初の一人目デザイナーとして、複雑な金融情報を美しく直感的に届ける体験をつくるポジションです。
Detail

Webメディアディレクター

  • 月間500万PVを超える、大規模DBサイトを運営できます。
  • これから勢いよく伸びるであろうサービスの根幹部分を支えるポジションです。
Detail

学生インターン

  • 月間500万PVを超える日本最大級のIRデータプラットフォームの運営に携わり、金融・データ・プロダクトの現場を学生のうちから体験できます。
Detail

マーケティングマネージャー

  • IRBANKのブランドと文化の構築。
  • 百万人の現IRBANKユーザーとまだIRBANKを知らない数千万人に対してマーケティングをしてみたい方。
Detail