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
09/25	777	785	777	779	+0.26%	13,600	-	-4.18%	-	-
09/24	778	780	776	777	0%	12,600	-	-4.78%	-	-
09/18	778	779	775	777	+0.26%	8,100	-	-5.13%	-	-
09/17	772	779	772	775	+0.13%	15,400	-	-5.72%	-	-
09/16	775	778	774	774	-0.13%	8,500	-	-6.3%	-	-
09/15	777	780	775	775	-0.26%	12,500	-	-6.51%	-	-
09/14	778	779	774	777	-0.38%	17,700	-	-6.72%	-	-
09/11	785	785	780	780	-1.02%	15,400	-	-6.7%	-	-
09/10	786	788	784	788	+0.25%	15,100	-	-6.08%	-	-
09/09	786	790	785	786	0%	7,100	-	-6.65%	-	-
09/08	790	790	786	786	-0.25%	11,200	-	-6.98%	-	-
09/07	795	795	787	788	-0.76%	23,400	-	-6.97%	-	-
09/04	800	805	793	794	-0.75%	23,800	-	-6.59%	-	-
09/03	801	811	800	800	0%	17,100	-	-6.1%	-	-
09/02	808	810	800	800	-1.11%	31,100	-	-6.32%	-	-
09/01	812	814	807	809	-0.61%	28,400	-	-5.49%	-	-
08/31	819	819	812	814	-0.61%	24,100	-	-5.02%	-	-
08/28	811	828	810	819	-7.56%	128,200	-	-4.66%	-	-
08/27	880	889	878	886	+0.91%	50,400	-	+2.9%	-	-
08/26	879	880	877	878	+0.11%	18,900	-	+2.09%	-	-
08/25	883	883	877	877	+0.11%	12,700	-	+1.98%	-	-
08/24	881	883	876	876	+0.34%	20,400	-	+1.98%	-	-
08/21	874	884	871	873	+0.34%	22,200	-	+1.63%	-	-
08/20	862	873	860	870	+1.16%	21,600	-	+1.28%	-	-
08/19	860	863	857	860	0%	10,800	-	+0.23%	-	-
08/18	857	867	857	860	-0.12%	17,100	-	+0.35%	-	-
08/17	856	865	856	861	+0.58%	13,200	-	+0.35%	-	-
08/14	863	872	856	856	-0.12%	24,000	-	-0.35%	-	-
08/13	869	869	856	857	-1.04%	22,800	-	-0.35%	-	-
08/12	869	869	860	866	-0.23%	15,600	-	+0.58%	-	-
08/10	861	868	861	868	+1.28%	12,400	-	+0.7%	-	-
08/07	866	866	857	857	+0.12%	11,500	-	-0.7%	-	-
08/06	860	860	855	856	0%	10,500	-	-0.81%	-	-
08/05	855	860	854	856	+0.47%	10,500	-	-0.81%	-	-
08/04	850	857	850	852	+0.24%	8,000	-	-1.16%	-	-
08/03	850	857	848	850	+0.59%	13,400	-	-1.39%	-	-
07/31	852	855	845	845	-0.82%	14,600	-	-1.97%	-	-
07/30	848	858	842	852	+0.47%	14,500	-	-1.05%	-	-
07/29	845	852	844	848	+0.24%	6,200	-	-1.4%	-	-
07/28	855	855	846	846	-0.94%	10,600	-	-1.51%	-	-
07/27	851	859	851	854	0%	6,400	-	-0.47%	-	-
07/24	857	858	851	854	-1.04%	5,800	-	-0.35%	-	-
07/23	862	866	855	863	-0.35%	12,300	-	+0.82%	-	-
07/22	869	878	866	866	-0.46%	7,900	-	+1.29%	-	-
07/21	865	879	865	870	+0.93%	7,800	-	+1.99%	-	-
07/17	872	875	860	862	-1.93%	15,000	-	+1.29%	-	-
07/16	873	880	872	879	+0.34%	10,200	-	+3.53%	-	-
07/15	846	880	846	876	+3.3%	19,900	-	+3.42%	-	-
07/14	827	854	827	848	+1.68%	15,000	-	+0.47%	-	-
07/13	829	845	825	834	-5.23%	42,100	-	-0.95%	-	-
07/10	881	885	877	880	-0.11%	16,000	-	+4.64%	-	-
07/09	881	890	881	881	-0.45%	13,800	-	+5.13%	-	-
07/08	890	890	883	885	+0.45%	9,900	-	+6.12%	-	-
07/07	890	893	881	881	-0.9%	16,000	-	+6.02%	-	-
07/06	882	889	881	889	+0.91%	12,100	-	+7.37%	-	-
07/03	864	884	862	881	+2.56%	32,500	-	+6.92%	-	-
07/02	855	859	854	859	+0.47%	11,600	-	+4.76%	-	-
07/01	854	855	850	855	+0.35%	8,300	-	+4.52%	-	-
06/30	848	853	839	852	+0.47%	10,200	-	+4.41%	-	-
06/29	839	849	837	848	+1.68%	14,700	-	+4.31%	-	-
06/26	826	837	826	834	+0.12%	10,100	-	+2.84%	-	-
06/25	824	833	823	833	+1.22%	6,600	-	+2.84%	-	-
06/24	825	829	823	823	0%	7,200	-	+1.86%	-	-
06/23	825	832	823	823	-0.48%	6,900	-	+1.98%	-	-
06/22	825	832	824	827	+0.12%	6,700	-	+2.61%	-	-
06/19	830	831	824	826	0%	6,400	-	+2.61%	-	-
06/18	828	831	825	826	-0.36%	9,500	-	+2.86%	-	-
06/17	824	830	823	829	+0.61%	10,400	-	+3.37%	-	-
06/16	828	828	823	824	0%	6,300	-	+2.87%	-	-
06/15	820	829	819	824	+0.98%	16,900	-	+3%	-	-
06/12	815	820	812	816	+0.49%	6,100	-	+2%	-	-
06/11	812	819	807	812	+0.37%	11,100	-	+1.63%	-	-
06/10	797	810	797	809	+0.75%	14,500	-	+1.38%	-	-
06/09	802	806	798	803	+0.12%	7,000	-	+0.75%	-	-
06/08	797	805	796	802	+0.38%	17,500	-	+0.63%	-	-
06/05	797	802	797	799	+0.25%	5,500	-	+0.38%	-	-
06/04	799	799	796	797	-0.25%	4,000	-	+0.13%	-	-
06/03	798	802	795	799	+0.13%	7,200	-	+0.38%	-	-
06/02	795	800	791	798	+0.25%	4,400	-	+0.25%	-	-
06/01	795	800	795	796	-0.13%	7,600	-	0%	-	-
05/29	797	799	795	797	+0.25%	6,400	-	+0.13%	-	-
05/28	797	797	792	795	-0.25%	4,000	-	-0.25%	-	-
05/27	796	797	790	797	+0.13%	6,400	-	0%	-	-
05/26	796	798	795	796	0%	3,700	-	-0.13%	-	-
05/25	801	803	796	796	-0.38%	8,700	-	-0.13%	-	-
05/22	796	805	796	799	+0.63%	8,500	-	+0.25%	-	-
05/21	795	797	792	794	0%	5,600	-	-0.38%	-	-
05/20	800	800	792	794	-0.13%	3,300	-	-0.5%	-	-
05/19	797	801	791	795	+0.63%	9,100	-	-0.38%	-	-
05/18	792	793	790	790	0%	6,600	-	-1.13%	-	-
05/15	807	807	790	790	-1.25%	16,800	-	-1.25%	-	-
05/14	810	810	800	800	-0.37%	6,400	-	0%	-	-
05/13	801	809	801	803	-0.12%	8,000	-	+0.38%	-	-
05/12	813	813	803	804	-1.11%	4,200	-	+0.63%	-	-
05/11	808	813	801	813	+0.87%	10,300	-	+1.88%	-	-
05/08	794	811	794	806	+2.28%	15,000	-	+1.26%	-	-
05/07	791	793	786	788	+0.25%	9,800	-	-0.76%	-	-
05/01	786	793	782	786	0%	15,300	-	-0.88%	-	-
04/30	780	788	780	786	-0.51%	13,000	-	-0.76%	-	-
04/28	783	795	783	790	+0.64%	5,900	-	-0.25%	-	-

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
2019年 2月期	1,913 5,740 2/28	1,475 4,425 2/25	4,802,100 1,600,700 2/26	140億560万	107億9700万	131億2476万 2/28
2020年 2月期	2,500 5/30	902 2/28	4,554,900 1,518,300 3/5	186億7125万	67億4199万	67億8674万 2/28
2021年 2月期	2,805 2/24	575 4/6	1,784,600 7/7	211億3427万	42億9783万	178億4998万 2/26
2022年 2月期	2,480 3/17	976 1/20	1,944,400 1/4	186億8556万	78億5543万	85億6505万 2/28
2023年 2月期	1,350 4/14	500 10/13	863,700 4/18	110億6581万	41億3805万	47億3646万 2/28
2024年 2月期	779 8/22	453 10/19	692,600 8/22	71億1741万	41億3887万	44億73万 2/29
2025年 2月期	914 2/4	450 6/19 4/26	1,178,200 1/16	83億4755万	41億984万	70億385万 2/28
2026年 2月期	1,017 1/5	711 4/15	328,100 7/14	92億9435万	64億9356万	71億980万 2/27
最新	779 2026/9/25		13,600	71億1927万

識学（7049）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート