- 5869
- 2026/10/30
- 時価
- 133億円
- PER 予
- 12.64倍
- 2024年以降
- 9.38-14.79倍
（2024-2026年） - PBR
- 1.84倍
- 2024年以降
- 1.28-1.88倍
（2024-2026年） - 配当 予
- 4.97%
- ROE 予
- 14.52%
- ROA 予
- 10.83%
- 資料
- Link
- CSV,JSON
早稲田学習研究会（5869）の株価チャート
株価
10/30
- 前日 (10/29)
- 1,306
- 始値
- 1,297
- 高値
- 1,322
- 安値
- 1,297
- 終値 +0.08%
- 1,307
- 出来高 -20.74%
- 10,700
乖離率
- 株価（5日）
移動平均値 - +0.54%
1,300 - 株価（25日）
移動平均値 - +2.19%
1,279 - 出来高（5日）
移動平均値 - +1.33%
10,560
2026/06/05～2026/10/30
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/30 | 1,297 | 1,322 | 1,297 | 1,307 | +0.08% | 10,700 | - | +2.19% | - | - |
| 10/29 | 1,310 | 1,333 | 1,306 | 1,306 | +0.46% | 13,500 | - | +2.27% | - | - |
| 10/28 | 1,300 | 1,309 | 1,298 | 1,300 | 0% | 11,100 | - | +1.96% | - | - |
| 10/27 | 1,292 | 1,305 | 1,292 | 1,300 | +0.85% | 11,400 | - | +2.04% | - | - |
| 10/26 | 1,286 | 1,289 | 1,274 | 1,289 | +1.26% | 6,100 | - | +1.34% | - | - |
| 10/23 | 1,292 | 1,292 | 1,271 | 1,273 | -0.47% | 9,600 | - | +0.24% | - | - |
| 10/22 | 1,286 | 1,286 | 1,279 | 1,279 | -0.31% | 5,500 | - | +0.71% | - | - |
| 10/21 | 1,280 | 1,289 | 1,280 | 1,283 | +0.23% | 4,300 | - | +1.1% | - | - |
| 10/20 | 1,289 | 1,289 | 1,279 | 1,280 | -0.23% | 4,100 | - | +0.95% | - | - |
| 10/19 | 1,273 | 1,283 | 1,273 | 1,283 | +0.23% | 7,100 | - | +1.34% | - | - |
| 10/16 | 1,288 | 1,290 | 1,280 | 1,280 | -0.54% | 6,500 | - | +1.19% | - | - |
| 10/15 | 1,277 | 1,299 | 1,275 | 1,287 | +0.7% | 12,000 | - | +1.74% | - | - |
| 10/14 | 1,270 | 1,278 | 1,268 | 1,278 | +0.63% | 5,000 | - | +1.11% | - | - |
| 10/13 | 1,274 | 1,275 | 1,270 | 1,270 | +0.16% | 3,800 | - | +0.55% | - | - |
| 10/09 | 1,269 | 1,271 | 1,264 | 1,268 | -0.08% | 5,700 | - | +0.48% | - | - |
| 10/08 | 1,270 | 1,274 | 1,267 | 1,269 | -0.08% | 5,500 | - | +0.55% | - | - |
| 10/07 | 1,277 | 1,277 | 1,270 | 1,270 | -0.16% | 5,000 | - | +0.71% | - | - |
| 10/06 | 1,275 | 1,277 | 1,268 | 1,272 | -0.16% | 3,900 | - | +0.87% | - | - |
| 10/05 | 1,271 | 1,276 | 1,270 | 1,274 | +0.24% | 4,400 | - | +1.11% | - | - |
| 10/02 | 1,275 | 1,277 | 1,268 | 1,271 | -0.16% | 4,300 | - | +0.87% | - | - |
| 10/01 | 1,279 | 1,279 | 1,266 | 1,273 | +0.08% | 5,600 | - | +1.11% | - | - |
| 09/30 | 1,270 | 1,274 | 1,268 | 1,272 | +0.39% | 2,900 | - | +1.03% | - | - |
| 09/29 | 1,270 | 1,270 | 1,262 | 1,267 | -0.24% | 3,600 | - | +0.72% | - | - |
| 09/28 | 1,258 | 1,270 | 1,258 | 1,270 | +0.71% | 12,400 | - | +0.95% | - | - |
| 09/25 | 1,264 | 1,264 | 1,256 | 1,261 | +0.32% | 6,800 | - | +0.4% | - | - |
| 09/24 | 1,266 | 1,266 | 1,257 | 1,257 | -0.16% | 6,300 | - | +0.08% | - | - |
| 09/18 | 1,260 | 1,260 | 1,256 | 1,259 | +0.24% | 3,600 | - | +0.24% | - | - |
| 09/17 | 1,262 | 1,262 | 1,255 | 1,256 | +0.08% | 3,000 | - | 0% | - | - |
| 09/16 | 1,259 | 1,260 | 1,254 | 1,255 | +0.08% | 2,300 | - | -0.08% | - | - |
| 09/15 | 1,251 | 1,259 | 1,251 | 1,254 | +0.08% | 1,700 | - | -0.08% | - | - |
| 09/14 | 1,264 | 1,264 | 1,251 | 1,253 | -0.08% | 8,700 | - | -0.08% | - | - |
| 09/11 | 1,254 | 1,260 | 1,253 | 1,254 | -0.08% | 5,600 | - | +0.08% | - | - |
| 09/10 | 1,251 | 1,266 | 1,250 | 1,255 | +0.32% | 10,200 | - | +0.32% | - | - |
| 09/09 | 1,260 | 1,260 | 1,250 | 1,251 | -0.71% | 8,100 | - | +0.08% | - | - |
| 09/08 | 1,270 | 1,270 | 1,252 | 1,260 | -0.32% | 6,800 | - | +0.96% | - | - |
| 09/07 | 1,270 | 1,270 | 1,263 | 1,264 | +0.48% | 6,000 | - | +1.36% | - | - |
| 09/04 | 1,250 | 1,263 | 1,250 | 1,258 | +0.56% | 3,800 | - | +0.96% | - | - |
| 09/03 | 1,254 | 1,264 | 1,243 | 1,251 | +0.08% | 6,700 | - | +0.48% | - | - |
| 09/02 | 1,274 | 1,275 | 1,247 | 1,250 | -1.03% | 11,400 | - | +0.48% | - | - |
| 09/01 | 1,270 | 1,270 | 1,261 | 1,263 | +0.08% | 2,900 | - | +1.61% | - | - |
| 08/31 | 1,276 | 1,276 | 1,260 | 1,262 | +0.16% | 6,000 | - | +1.61% | - | - |
| 08/28 | 1,269 | 1,269 | 1,259 | 1,260 | +0.08% | 4,200 | - | +1.61% | - | - |
| 08/27 | 1,266 | 1,269 | 1,259 | 1,259 | -0.08% | 4,900 | - | +1.61% | - | - |
| 08/26 | 1,253 | 1,276 | 1,253 | 1,260 | +0.88% | 1,900 | - | +1.78% | - | - |
| 08/25 | 1,279 | 1,279 | 1,247 | 1,249 | -1.34% | 14,400 | - | +0.97% | - | - |
| 08/24 | 1,261 | 1,266 | 1,250 | 1,266 | +0.4% | 9,400 | - | +2.43% | - | - |
| 08/21 | 1,250 | 1,262 | 1,248 | 1,261 | +0.88% | 4,500 | - | +2.19% | - | - |
| 08/20 | 1,243 | 1,258 | 1,243 | 1,250 | +0.64% | 2,700 | - | +1.3% | - | - |
| 08/19 | 1,259 | 1,265 | 1,242 | 1,242 | -1.27% | 8,800 | - | +0.81% | - | - |
| 08/18 | 1,258 | 1,265 | 1,250 | 1,258 | +0.32% | 12,800 | - | +2.19% | - | - |
| 08/17 | 1,241 | 1,259 | 1,241 | 1,254 | 0% | 7,500 | - | +2.03% | - | - |
| 08/14 | 1,262 | 1,262 | 1,251 | 1,254 | -0.24% | 4,500 | - | +2.2% | - | - |
| 08/13 | 1,241 | 1,260 | 1,241 | 1,257 | +2.11% | 14,300 | - | +2.61% | - | - |
| 08/12 | 1,235 | 1,245 | 1,230 | 1,231 | +0.49% | 7,200 | - | +0.65% | - | - |
| 08/10 | 1,223 | 1,233 | 1,221 | 1,225 | +0.16% | 14,300 | - | +0.25% | - | - |
| 08/07 | 1,214 | 1,224 | 1,214 | 1,223 | +0.58% | 2,100 | - | +0.25% | - | - |
| 08/06 | 1,217 | 1,226 | 1,213 | 1,216 | -0.08% | 5,100 | - | -0.25% | - | - |
| 08/05 | 1,227 | 1,227 | 1,215 | 1,217 | -0.41% | 6,400 | - | -0.08% | - | - |
| 08/04 | 1,230 | 1,230 | 1,221 | 1,222 | +0.08% | 1,600 | - | +0.41% | - | - |
| 08/03 | 1,235 | 1,235 | 1,217 | 1,221 | -1.13% | 9,300 | - | +0.41% | - | - |
| 07/31 | 1,233 | 1,235 | 1,230 | 1,235 | +0.65% | 4,000 | - | +1.73% | - | - |
| 07/30 | 1,230 | 1,233 | 1,226 | 1,227 | -0.16% | 7,300 | - | +1.24% | - | - |
| 07/29 | 1,235 | 1,235 | 1,228 | 1,229 | -0.08% | 5,200 | - | +1.57% | - | - |
| 07/28 | 1,235 | 1,243 | 1,230 | 1,230 | -0.08% | 3,900 | - | +1.82% | - | - |
| 07/27 | 1,228 | 1,243 | 1,228 | 1,231 | +0.24% | 3,700 | - | +2.07% | - | - |
| 07/24 | 1,246 | 1,246 | 1,228 | 1,228 | -0.49% | 4,700 | - | +1.99% | - | - |
| 07/23 | 1,239 | 1,239 | 1,230 | 1,234 | +0.33% | 2,500 | - | +2.66% | - | - |
| 07/22 | 1,230 | 1,236 | 1,226 | 1,230 | +0.08% | 7,700 | - | +2.41% | - | - |
| 07/21 | 1,224 | 1,240 | 1,224 | 1,229 | +0.49% | 6,300 | - | +2.5% | - | - |
| 07/17 | 1,232 | 1,235 | 1,214 | 1,223 | -0.73% | 13,000 | - | +2.09% | - | - |
| 07/16 | 1,248 | 1,257 | 1,227 | 1,232 | -1.04% | 17,800 | - | +2.92% | - | - |
| 07/15 | 1,228 | 1,246 | 1,219 | 1,245 | +2.22% | 16,000 | - | +4.1% | - | - |
| 07/14 | 1,215 | 1,221 | 1,207 | 1,218 | +0.41% | 8,000 | - | +2.01% | - | - |
| 07/13 | 1,206 | 1,219 | 1,206 | 1,213 | +0.58% | 6,400 | - | +1.68% | - | - |
| 07/10 | 1,210 | 1,211 | 1,201 | 1,206 | -0.33% | 3,500 | - | +1.17% | - | - |
| 07/09 | 1,206 | 1,213 | 1,200 | 1,210 | +0.41% | 2,800 | - | +1.51% | - | - |
| 07/08 | 1,205 | 1,217 | 1,205 | 1,205 | +0.42% | 5,100 | - | +1.18% | - | - |
| 07/07 | 1,199 | 1,202 | 1,198 | 1,200 | +0.33% | 6,600 | - | +0.76% | - | - |
| 07/06 | 1,199 | 1,203 | 1,190 | 1,196 | +0.67% | 15,400 | - | +0.34% | - | - |
| 07/03 | 1,196 | 1,204 | 1,185 | 1,188 | +0.17% | 14,600 | - | -0.42% | - | - |
| 07/02 | 1,189 | 1,201 | 1,186 | 1,186 | -0.34% | 11,100 | - | -0.84% | - | - |
| 07/01 | 1,195 | 1,198 | 1,189 | 1,190 | -0.17% | 3,100 | - | -0.83% | - | - |
| 06/30 | 1,200 | 1,200 | 1,190 | 1,192 | -0.25% | 7,900 | - | -1.16% | - | - |
| 06/29 | 1,182 | 1,197 | 1,182 | 1,195 | +0.84% | 6,300 | - | -1.4% | - | - |
| 06/26 | 1,180 | 1,186 | 1,177 | 1,185 | 0% | 13,400 | - | -2.63% | - | - |
| 06/25 | 1,192 | 1,192 | 1,176 | 1,185 | +0.42% | 9,900 | - | -3.11% | - | - |
| 06/24 | 1,166 | 1,181 | 1,166 | 1,180 | +1.2% | 6,500 | - | -3.91% | - | - |
| 06/23 | 1,162 | 1,172 | 1,159 | 1,166 | -0.51% | 21,900 | - | -5.51% | - | - |
| 06/22 | 1,169 | 1,181 | 1,169 | 1,172 | -1.35% | 22,900 | - | -5.48% | - | - |
| 06/19 | 1,186 | 1,189 | 1,180 | 1,188 | +0.08% | 13,900 | - | -4.65% | - | - |
| 06/18 | 1,193 | 1,198 | 1,186 | 1,187 | -0.92% | 7,700 | - | -5.19% | - | - |
| 06/17 | 1,181 | 1,206 | 1,181 | 1,198 | +1.18% | 8,200 | - | -4.69% | - | - |
| 06/16 | 1,196 | 1,199 | 1,184 | 1,184 | -0.92% | 18,600 | - | -6.25% | - | - |
| 06/15 | 1,200 | 1,210 | 1,195 | 1,195 | -0.42% | 12,400 | - | -5.83% | - | - |
| 06/12 | 1,213 | 1,213 | 1,200 | 1,200 | -0.66% | 5,700 | - | -5.88% | - | - |
| 06/11 | 1,201 | 1,208 | 1,195 | 1,208 | +0.25% | 11,500 | - | -5.63% | - | - |
| 06/10 | 1,191 | 1,205 | 1,189 | 1,205 | +0.67% | 8,300 | - | -6.23% | - | - |
| 06/09 | 1,190 | 1,203 | 1,188 | 1,197 | +0.76% | 9,300 | - | -7.21% | - | - |
| 06/08 | 1,200 | 1,205 | 1,172 | 1,188 | -1.66% | 20,800 | - | -8.26% | - | - |
| 06/05 | 1,188 | 1,215 | 1,184 | 1,208 | +2.11% | 19,900 | - | -7.15% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 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 | +3.62% 1/31 | -5.14% 2/15 |
| 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 | +3.65% 7/23 | -7.87% 8/5 |
| 2026年 5月期 | 1,353 2/27 | 920 4/7 | 270,500 8/7 | 138億1582万 | 93億9435万 | +8.42% 8/15 | -9.37% 6/4 |
| 最新 | 1,307 2026/10/30 | 10,700 | 133億4610万 | +2.19% 1,279 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/10/30 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
920円（2025/04/07） - 42%（1.42倍）
1,307円（10/30）
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。
