早稲田学習研究会（5869）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/26

前日 (8/25): 1,249
始値: 1,253
高値: 1,276
安値: 1,253
終値 +0.88%: 1,260
出来高 -86.81%: 1,900

乖離率

株価（5日） 移動平均値: +0.24%
1,257
株価（25日） 移動平均値: +1.78%
1,238
出来高（5日） 移動平均値: -71.12%
6,580

2026/04/01～2026/08/26

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
08/26	1,253	1,276	1,253	1,260	+0.88%	1,900	128億6617万	+1.78%	12.18	1.75
08/25	1,279	1,279	1,247	1,249	-1.34%	14,400	127億5385万	+0.97%	12.08	1.73
08/24	1,261	1,266	1,250	1,266	+0.4%	9,400	129億2744万	+2.43%	12.24	1.76
08/21	1,250	1,262	1,248	1,261	+0.88%	4,500	128億7638万	+2.19%	12.19	1.75
08/20	1,243	1,258	1,243	1,250	+0.64%	2,700	127億6406万	+1.3%	12.09	1.73
08/19	1,259	1,265	1,242	1,242	-1.27%	8,800	126億8237万	+0.81%	12.01	1.72
08/18	1,258	1,265	1,250	1,258	+0.32%	12,800	128億4575万	+2.19%	12.16	1.74
08/17	1,241	1,259	1,241	1,254	0%	7,500	128億490万	+2.03%	12.12	1.74
08/14	1,262	1,262	1,251	1,254	-0.24%	4,500	128億490万	+2.2%	12.12	1.74
08/13	1,241	1,260	1,241	1,257	+2.11%	14,300	128億3554万	+2.61%	12.15	1.74
08/12	1,235	1,245	1,230	1,231	+0.49%	7,200	125億7004万	+0.65%	11.9	1.71
08/10	1,223	1,233	1,221	1,225	+0.16%	14,300	125億878万	+0.25%	11.84	1.7
08/07	1,214	1,224	1,214	1,223	+0.58%	2,100	124億8835万	+0.25%	11.82	1.7
08/06	1,217	1,226	1,213	1,216	-0.08%	5,100	124億1688万	-0.25%	11.76	1.69
08/05	1,227	1,227	1,215	1,217	-0.41%	6,400	124億2709万	-0.08%	11.77	1.69
08/04	1,230	1,230	1,221	1,222	+0.08%	1,600	124億7814万	+0.41%	11.82	1.69
08/03	1,235	1,235	1,217	1,221	-1.13%	9,300	124億6793万	+0.41%	11.81	1.69
07/31	1,233	1,235	1,230	1,235	+0.65%	4,000	126億1089万	+1.73%	11.94	1.71
07/30	1,230	1,233	1,226	1,227	-0.16%	7,300	125億2920万	+1.24%	11.86	1.7
07/29	1,235	1,235	1,228	1,229	-0.08%	5,200	125億4962万	+1.57%	11.88	1.7
07/28	1,235	1,243	1,230	1,230	-0.08%	3,900	125億5983万	+1.82%	11.89	1.71
07/27	1,228	1,243	1,228	1,231	+0.24%	3,700	125億7004万	+2.07%	11.9	1.71
07/24	1,246	1,246	1,228	1,228	-0.49%	4,700	125億3941万	+1.99%	11.87	1.7
07/23	1,239	1,239	1,230	1,234	+0.33%	2,500	126億68万	+2.66%	11.93	1.71
07/22	1,230	1,236	1,226	1,230	+0.08%	7,700	125億5983万	+2.41%	11.89	1.71
07/21	1,224	1,240	1,224	1,229	+0.49%	6,300	125億4962万	+2.5%	11.88	1.7
07/17	1,232	1,235	1,214	1,223	-0.73%	13,000	124億8835万	+2.09%	11.82	1.7
07/16	1,248	1,257	1,227	1,232	-1.04%	17,800	125億8026万	+2.92%	11.91	1.71
07/15	1,228	1,246	1,219	1,245	+2.22%	16,000	127億1300万	+4.1%	12.04	1.73
07/14	1,215	1,221	1,207	1,218	+0.41%	8,000	124億3730万	+2.01%	11.78	1.69
07/13	1,206	1,219	1,206	1,213	+0.58%	6,400	123億8624万	+1.68%	11.73	1.68
07/10	1,210	1,211	1,201	1,206	-0.33%	3,500	123億1476万	+1.17%	11.66	1.67
07/09	1,206	1,213	1,200	1,210	+0.41%	2,800	123億5561万	+1.51%	11.7	1.68
07/08	1,205	1,217	1,205	1,205	+0.42%	5,100	123億455万	+1.18%	11.65	1.67
07/07	1,199	1,202	1,198	1,200	+0.33%	6,600	122億5350万	+0.76%	11.6	1.66
07/06	1,199	1,203	1,190	1,196	+0.67%	15,400	122億1265万	+0.34%	11.56	1.66
07/03	1,196	1,204	1,185	1,188	+0.17%	14,600	121億3096万	-0.42%	11.49	1.65
07/02	1,189	1,201	1,186	1,186	-0.34%	11,100	121億1054万	-0.84%	11.47	1.64
07/01	1,195	1,198	1,189	1,190	-0.17%	3,100	121億5138万	-0.83%	11.51	1.65
06/30	1,200	1,200	1,190	1,192	-0.25%	7,900	121億7181万	-1.16%	11.53	1.65
06/29	1,182	1,197	1,182	1,195	+0.84%	6,300	122億244万	-1.4%	11.55	1.66
06/26	1,180	1,186	1,177	1,185	0%	13,400	121億33万	-2.63%	11.46	1.64
06/25	1,192	1,192	1,176	1,185	+0.42%	9,900	121億33万	-3.11%	11.46	1.64
06/24	1,166	1,181	1,166	1,180	+1.2%	6,500	120億4927万	-3.91%	11.41	1.64
06/23	1,162	1,172	1,159	1,166	-0.51%	21,900	119億631万	-5.51%	11.27	1.62
06/22	1,169	1,181	1,169	1,172	-1.35%	22,900	119億6758万	-5.48%	11.33	1.62
06/19	1,186	1,189	1,180	1,188	+0.08%	13,900	121億3096万	-4.65%	11.49	1.65
06/18	1,193	1,198	1,186	1,187	-0.92%	7,700	121億2075万	-5.19%	11.48	1.65
06/17	1,181	1,206	1,181	1,198	+1.18%	8,200	122億3307万	-4.69%	11.58	1.66
06/16	1,196	1,199	1,184	1,184	-0.92%	18,600	120億9012万	-6.25%	11.45	1.64
06/15	1,200	1,210	1,195	1,195	-0.42%	12,400	122億244万	-5.83%	11.55	1.66
06/12	1,213	1,213	1,200	1,200	-0.66%	5,700	122億5350万	-5.88%	11.6	1.66
06/11	1,201	1,208	1,195	1,208	+0.25%	11,500	123億3519万	-5.63%	11.68	1.67
06/10	1,191	1,205	1,189	1,205	+0.67%	8,300	123億455万	-6.23%	11.65	1.67
06/09	1,190	1,203	1,188	1,197	+0.76%	9,300	122億2286万	-7.21%	11.57	1.66
06/08	1,200	1,205	1,172	1,188	-1.66%	20,800	121億3096万	-8.26%	11.49	1.65
06/05	1,188	1,215	1,184	1,208	+2.11%	19,900	123億3519万	-7.15%	11.68	1.67
06/04	1,205	1,214	1,183	1,183	-1.83%	35,800	120億7990万	-9.35%	11.44	1.64
06/03	1,214	1,221	1,204	1,205	-0.74%	24,500	123億455万	-8.02%	11.65	1.67
06/02	1,223	1,240	1,210	1,214	-0.57%	27,400	123億9645万	-7.68%	11.74	1.68
06/01	1,272	1,272	1,221	1,221	-4.01%	36,200	124億6793万	-7.43%	11.81	1.69
05/29	1,283	1,283	1,265	1,272	-1.7%	26,800	129億8871万	-3.85%	13.91	1.76
05/28	1,305	1,319	1,277	1,294	-2.41%	101,100	132億1335万	-2.41%	14.15	1.79
05/27	1,334	1,345	1,326	1,326	-0.6%	85,600	135億4011万	-0.08%	14.5	1.83
05/26	1,345	1,349	1,331	1,334	-0.07%	34,900	136億2180万	+0.53%	14.59	1.84
05/25	1,345	1,345	1,330	1,335	+0.45%	29,300	136億3201万	+0.68%	14.6	1.84
05/22	1,323	1,340	1,323	1,329	+0.45%	30,400	135億7075万	+0.23%	14.53	1.84
05/21	1,323	1,329	1,323	1,323	+0.23%	14,200	135億948万	-0.15%	14.47	1.83
05/20	1,323	1,334	1,320	1,320	-0.23%	19,100	134億7885万	-0.38%	14.43	1.82
05/19	1,325	1,326	1,320	1,323	0%	16,800	135億948万	-0.15%	14.47	1.83
05/18	1,325	1,328	1,321	1,323	+0.08%	16,000	135億948万	-0.15%	14.47	1.83
05/15	1,330	1,335	1,320	1,322	-0.38%	17,000	134億9927万	-0.23%	14.46	1.83
05/14	1,345	1,345	1,326	1,327	-0.6%	19,000	135億5032万	+0.15%	14.51	1.83
05/13	1,350	1,350	1,334	1,335	0%	21,100	136億3201万	+0.83%	14.6	1.84
05/12	1,343	1,344	1,332	1,335	-0.52%	17,700	136億3201万	+0.91%	14.6	1.84
05/11	1,343	1,344	1,336	1,342	+0.75%	14,500	137億349万	+1.59%	14.67	1.85
05/08	1,333	1,344	1,330	1,332	+0.38%	19,900	136億138万	+1.06%	14.57	1.84
05/07	1,342	1,347	1,326	1,327	-0.38%	38,300	135億5032万	+0.84%	14.51	1.83
05/01	1,336	1,337	1,326	1,332	+0.45%	12,100	136億138万	+1.37%	14.57	1.84
04/30	1,335	1,337	1,324	1,326	-0.53%	14,400	135億4011万	+1.14%	14.5	1.83
04/28	1,320	1,350	1,308	1,333	+0.98%	25,000	136億1159万	+1.76%	14.58	1.84
04/27	1,323	1,335	1,320	1,320	+0.69%	7,900	134億7885万	+0.92%	14.43	1.82
04/24	1,330	1,330	1,311	1,311	-0.15%	9,000	133億8694万	+0.38%	14.34	1.81
04/23	1,326	1,326	1,310	1,313	-0.38%	9,000	134億737万	+0.61%	14.36	1.81
04/22	1,329	1,329	1,314	1,318	-0.83%	5,100	134億5842万	+1.07%	14.41	1.82
04/21	1,331	1,334	1,320	1,329	-0.15%	10,900	135億7075万	+1.92%	14.53	1.84
04/20	1,329	1,334	1,328	1,331	+0.45%	7,100	135億9117万	+2.15%	14.55	1.84
04/17	1,330	1,330	1,325	1,325	-0.38%	3,500	135億2990万	+1.77%	14.49	1.83
04/16	1,323	1,330	1,320	1,330	+0.99%	6,700	135億8096万	+2.23%	14.54	1.84
04/15	1,326	1,332	1,317	1,317	-0.45%	4,600	134億4821万	+1.23%	14.4	1.82
04/14	1,320	1,331	1,320	1,323	+0.3%	4,600	135億948万	+1.77%	14.47	1.83
04/13	1,305	1,325	1,305	1,319	+1.07%	4,400	134億6863万	+1.54%	14.42	1.82
04/10	1,323	1,326	1,305	1,305	-1.58%	8,400	133億2568万	+0.54%	14.27	1.8
04/09	1,330	1,331	1,319	1,326	-0.3%	5,300	135億4011万	+2.08%	14.5	1.83
04/08	1,331	1,331	1,320	1,330	+0.61%	5,600	135億8096万	+2.54%	14.54	1.84
04/07	1,330	1,330	1,307	1,322	+0.08%	8,200	134億9927万	+2.08%	14.46	1.83
04/06	1,318	1,326	1,308	1,321	+1.62%	7,500	134億8906万	+1.93%	14.44	1.83
04/03	1,301	1,315	1,298	1,300	+0.08%	9,300	132億7462万	+0.23%	14.22	1.8
04/02	1,303	1,305	1,270	1,299	+0.7%	9,900	132億6441万	0%	14.2	1.79
04/01	1,294	1,298	1,270	1,290	+1.49%	7,500	131億7251万	-0.77%	14.11	1.78

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	1,260 2026/8/26		1,900	128億6617万		+1.78% 1,238

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）
2026/08/26 vs 2025/12/30: 2%（1.02倍）
過去安値 920円（2025/04/07）: 37%（1.37倍）
1,260円（8/26）

早稲田学習研究会（5869）の株価チャート

株価

8/26

乖離率

2026/04/01～2026/08/26

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート