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
05/14	953	1,095	929	1,073	+11.31%	164,400	192億7987万	+14.15%
05/13	15:30 2025年9月期第2四半期決算説明資料
05/13	15:30 2025年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
05/13	948	964	946	964	+0.42%	11,600	173億2134万	+3.21%
05/12	943	960	941	960	+1.59%	13,400	172億4947万	+2.89%
05/09	922	945	911	945	+2.49%	12,200	169億7994万	+1.29%
05/08	946	949	920	922	-2.95%	14,500	165億6668万	-1.28%
05/07	945	959	944	950	+0.53%	10,300	170億6979万	+1.5%
05/02	961	965	945	945	-0.11%	9,700	169億7994万	+0.75%
05/01	962	966	942	946	-2.37%	20,700	169億9791万	+0.64%
04/30	948	969	932	969	+1.47%	40,600	174億1118万	+2.98%
04/28	966	975	951	955	-2.25%	8,400	171億5963万	+1.6%
04/25	982	983	963	977	+0.72%	12,500	175億5493万	+3.94%
04/24	958	973	955	970	+1.25%	3,700	174億2915万	+3.41%
04/23	970	1,025	923	958	-1.03%	127,500	172億1353万	+2.35%
04/22	969	980	958	968	+1.26%	6,800	173億9321万	+3.53%
04/21	950	968	950	956	+0.74%	3,900	171億7616万	+2.47%
04/18	937	956	937	949	+1.39%	5,100	170億5039万	+1.93%
04/17	940	951	936	936	-0.11%	5,800	168億1683万	+0.65%
04/16	963	988	937	937	-3.2%	25,100	168億3479万	+0.86%
04/15	920	979	920	968	+5.56%	26,400	173億9176万	+4.31%
04/14	15:30 「湘南ゼミナール」校舎の新規開校に関するお知らせ
04/14	874	918	874	917	+4.92%	7,800	164億7546万	-1.08%
04/11	842	884	841	874	+0.58%	18,900	157億289万	-5.72%
04/10	874	876	859	869	+5.46%	9,200	156億1306万	-6.46%
04/09	878	878	819	824	-6.36%	10,900	148億456万	-11.49%
04/08	887	898	879	880	-0.79%	8,900	158億1069万	-5.88%
04/07	797	896	767	887	-3.27%	83,100	159億3646万	-5.34%
04/04	930	940	889	917	-2.96%	48,900	164億7546万	-2.13%
04/03	911	948	911	945	-0.42%	12,400	169億7853万	+0.85%
04/02	983	983	921	949	-3.16%	29,300	170億5039万	+1.5%
04/01	970	1,001	970	980	+1.45%	26,100	176億736万	+5.04%
03/31	983	990	955	966	-4.07%	33,200	173億5583万	+3.87%
03/28	977	1,018	953	1,007	+2.03%	36,800	180億9246万	+8.75%
03/27	976	1,004	976	987	+0.92%	89,400	177億3313万	+7.05%
03/26	963	979	950	978	+2.41%	20,000	175億7143万	+6.42%
03/25	944	955	931	955	+2.14%	15,100	171億5819万	+4.26%
03/24	940	944	927	935	-0.43%	19,400	167億9886万	+2.3%
03/21	926	942	926	939	+1.4%	9,200	168億7073万	+2.51%
03/19	917	933	917	926	+0.33%	18,100	166億3716万	+0.87%
03/18	927	930	920	923	+0.33%	6,700	165億8326万	+0.33%
03/17	926	926	914	920	+0.55%	13,000	165億2936万	-0.11%
03/14	913	917	908	915	0%	6,900	164億3953万	-0.76%
03/13	919	924	915	915	-0.11%	3,600	164億3953万	-0.97%
03/12	917	917	909	916	-0.11%	1,500	164億5749万	-1.08%
03/11	920	920	903	917	-0.65%	6,500	164億7546万	-1.08%
03/10	919	923	910	923	+0.54%	8,000	165億8326万	-0.54%
03/07	919	924	904	918	-0.76%	14,800	164億9343万	-1.08%
03/06	934	943	916	925	-0.32%	20,400	166億1919万	-0.43%
03/05	926	933	920	928	+0.98%	9,900	166億7309万	-0.32%
03/04	930	930	918	919	-1.18%	26,200	165億1139万	-1.61%
03/03	911	930	905	930	+2.88%	17,700	167億903万	-0.64%
02/28	894	907	884	904	+0.67%	13,900	162億4189万	-3.62%
02/27	894	902	894	898	+0.79%	1,700	161億3409万	-4.57%
02/26	899	899	884	891	-1.55%	84,300	160億832万	-5.41%
02/25	895	905	888	905	-0.11%	16,100	162億5986万	-4.03%
02/21	885	906	870	906	+3.19%	20,600	162億7783万	-3.82%
02/20	908	908	877	878	-2.88%	20,900	157億3525万	-6.89%
02/19	917	918	904	904	-1.42%	6,800	162億121万	-4.44%
02/18	912	924	901	917	+1.33%	11,400	164億3419万	-3.27%
02/17	905	925	901	905	0%	25,300	162億1913万	-4.64%
02/14	940	940	890	905	-7.93%	87,400	162億1913万	-4.84%
02/13	15:30 2025年9月期第1四半期決算説明資料
02/13	15:30 2025年9月期第1四半期決算短信〔日本基準〕(連結)
02/13	976	993	964	983	+0.41%	31,300	176億1703万	+3.26%
02/12	979	991	977	979	+0.2%	28,900	175億4534万	+3.05%
02/10	956	978	948	977	+2.84%	16,300	175億950万	+3.17%
02/07	948	961	945	950	-0.11%	17,400	170億2561万	+0.64%
02/06	956	956	944	951	-0.83%	16,200	170億4353万	+0.85%
02/05	956	964	953	959	+0.95%	11,300	171億8691万	+1.8%
02/04	950	964	947	950	+0.21%	15,400	170億2561万	+1.06%
02/03	945	956	934	948	+0.42%	11,500	169億8977万	+0.96%
01/31	929	963	929	944	+2.83%	51,300	169億1808万	+0.64%
01/30	950	952	916	918	-4.47%	156,000	164億5212万	-1.92%
01/29	971	971	956	961	-1.03%	26,500	172億2275万	+2.89%
01/28	979	1,000	971	971	-1.82%	46,200	174億197万	+4.3%
01/27	981	995	974	989	+0.82%	65,500	177億2456万	+6.57%
01/24	998	998	966	981	-0.71%	42,300	175億8118万	+6.17%
01/23	963	994	963	988	+1.96%	37,000	177億663万	+7.39%
01/22	942	971	942	969	+3.86%	44,300	173億6612万	+5.9%
01/21	906	937	906	933	+2.98%	8,500	167億1898万	+2.3%
01/20	890	918	890	906	+1.91%	15,200	162億3515万	-0.33%
01/17	925	925	884	889	-3.68%	51,300	159億3052万	-1.98%
01/16	944	948	920	923	-1.91%	33,600	165億3979万	+2.1%
01/15	949	957	919	941	-1.16%	21,800	168億6234万	+4.44%
01/14	963	966	945	952	-1.35%	40,400	170億5945万	+6.25%
01/10	931	968	931	965	+3.43%	35,900	172億9241万	+8.31%
01/09	935	935	927	933	-0.21%	5,400	167億1898万	+5.42%
01/08	943	943	920	935	-0.32%	19,300	167億5482万	+6.13%
01/07	904	944	895	938	+3.76%	71,300	168億858万	+7.08%
01/06	15:30 「森塾」教室の新規開校に関するお知らせ
01/06	904	915	902	904	-0.77%	23,000	161億9931万	+3.79%
2024
12/30	924	924	891	911	-1.41%	19,700	163億2475万	+5.07%
12/27	917	924	913	924	+0.76%	27,100	165億5771万	+7.07%
12/26	918	920	913	917	+0.11%	19,900	164億3227万	+6.88%
12/25	919	919	906	916	+0.11%	14,600	164億1435万	+7.26%
12/24	917	920	886	915	-0.22%	35,300	163億9643万	+7.9%
12/23	894	921	878	917	+2.57%	46,500	164億2539万	+8.78%
12/20	883	895	871	894	+1.25%	14,900	160億1341万	+6.68%
12/19	881	883	876	883	-0.9%	9,500	158億1638万	+5.88%
12/18	881	891	879	891	+1.14%	18,300	159億5968万	+7.35%
12/17	880	892	880	881	-0.34%	16,300	157億8056万	+6.66%
12/16	883	890	883	884	-0.11%	19,200	158億3429万	+7.54%
12/13	880	885	876	885	+0.45%	11,900	158億5220万	+8.06%
12/12	880	884	872	881	-0.56%	16,700	157億8056万	+8.1%
12/11	871	886	866	886	+2.43%	45,000	158億7012万	+9.11%

7030 スプリックス

IR情報

2024/12/11～2025/05/14

IR情報＆株価推移

開示資料

決算

株式

チャート