IR情報

2019/07/22~2019/12/16

IR情報&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
2019
12/161,5811,5991,5501,550-3.91%54,000115億7617万-9.36%
12/131,6241,6281,5751,613-1.65%83,300120億4669万-5.73%
12/121,6511,6701,6071,640-2.32%56,700122億4834万-4.04%
12/111,7191,7251,6541,679-2.89%58,600125億3961万-1.58%
12/101,7401,7571,7221,729-2.15%36,500129億1303万+1.53%
12/0912:30 識学講師がヘッドコーチの立教大学ラグビー部が入れ替え戦で勝利しAグループ昇格へ
12/091,8041,8041,7561,767+0.17%30,800131億9683万+4.06%
12/061,6921,7681,6921,764+4.26%55,500131億7443万+4.26%
12/051,7361,7791,6781,692-2.08%84,000126億3670万+0.42%
12/041,7201,7471,7011,728-0.97%57,500129億556万+2.86%
12/031,7201,7501,6901,745+0.46%93,100130億3253万+4.49%
12/021,8511,8631,7161,737-6.26%194,000129億7278万+4.58%
11/291,8551,8751,8491,853-0.75%79,000138億3913万+12.24%
11/281,8241,8781,8121,867+3.26%114,800139億4368万+13.98%
11/271,8411,8671,7941,808-1.74%106,800135億304万+11.4%
11/261,8341,8891,8221,840+1.94%150,500137億4204万+14.36%
11/251,8221,8801,8021,805+0.33%193,800134億8064万+13.17%
11/221,7131,7991,7051,799+4.47%148,500134億3583万+13.72%
11/211,7011,7301,6471,722+2.2%94,100128億6075万+9.47%
11/201,6541,7091,6411,685+2.25%93,200125億8442万+7.53%
11/191,6021,6641,6021,648+2.87%83,300123億808万+5.71%
11/181,6051,6151,5711,602+0.82%26,400119億6453万+3.42%
11/151,6201,6291,5681,589-2.46%30,700118億6744万+3.18%
11/141,6881,6951,6201,629-1.45%93,900121億6618万+6.26%
11/131,6191,6561,6051,653+3.12%76,200123億4543万+8.39%
11/121,5751,6121,5751,603+1.84%46,600119億7200万+5.81%
11/111,5901,5931,5621,574+0.83%29,000117億5541万+4.38%
11/0817:00 識学特別講師に牧野正幸氏が就任
11/081,5781,5791,5351,561-0.38%46,200116億5832万+3.86%
11/071,6061,6061,5471,567-2.97%30,400117億313万+4.54%
11/061,6251,6391,6151,615+0.5%54,800120億6162万+8.03%
11/051,6181,6281,6021,607+0.5%59,500120億187万+7.85%
11/011,5751,6001,5621,5990%36,500119億4213万+7.6%
10/311,5701,6301,5701,599+1.59%80,700119億4213万+8.11%
10/301,5111,5951,4971,574+6.28%112,600117億5541万+6.86%
10/291,4981,4981,4641,481-1.07%28,300110億6084万+1.02%
10/281,5051,5191,4911,497-0.4%27,900111億8034万+2.32%
10/251,5201,5341,4901,503-1.25%45,900112億2515万+2.95%
10/241,5041,5221,4801,522+2.35%28,800113億6705万+4.46%
10/231,4571,4961,4451,487+2.06%31,300111億565万+2.2%
10/211,4621,4711,4511,457-2.54%53,000108億8160万+0.21%
10/181,4681,5001,4371,495+0.88%55,200111億6540万+2.82%
10/171,5611,5611,4681,482-5.84%69,200110億6831万+2.14%
10/1612:30 組織コンサルティングの識学が人材マッチングサービスを開始 働き方改革推進型の有料職業紹介事業「識学キャリア」を展開
10/161,6001,6331,5581,574-0.32%88,200117億5541万+8.7%
10/151,5501,5841,5161,579+6.33%128,800117億9276万+9.35%
10/1112:30 2020年2月期第2四半期決算説明資料
10/1112:30 2020年2月期第2四半期決算短信〔日本基準〕(連結)
10/111,4001,4851,3631,485+6.6%130,700110億9072万+3.41%
10/101,3861,4061,3861,393+0.51%19,900104億362万-2.72%
10/091,3871,4001,3821,386-1.14%24,300103億5134万-3.21%
10/081,4101,4251,3681,402-1.48%58,800104億7083万-2.16%
10/071,4471,4471,4101,423+0.42%12,800106億2767万-0.63%
10/041,4101,4241,4041,417-0.63%21,700105億8286万-0.91%
10/031,4191,4511,4031,426-1.52%28,000106億5008万-0.28%
10/021,4781,4781,4401,4480%12,200108億1438万+1.26%
10/011,4791,4961,4421,448-2.1%26,700108億1438万+1.26%
09/301,4991,5021,4581,479-1.33%21,100110億4591万+3.21%
09/271,5421,5441,4411,499-0.2%73,000111億9528万+4.61%
09/261,4571,5211,4441,502+5.26%40,800112億1768万+4.6%
09/251,4241,4271,4071,427-0.07%15,400106億5754万-0.7%
09/241,4111,4331,4061,428+1.78%27,300106億6501万-0.97%
09/201,3951,4191,3821,403-0.14%26,100104億7830万-3.11%
09/1912:30 中小企業3,200社の支援実績があるブランディングテクノロジー株式会社との業務提携について
09/191,4201,4321,3941,405-1.06%29,900104億9324万-3.44%
09/181,4541,4541,4131,420-0.91%12,600106億527万-3.01%
09/171,4721,4781,4101,433-2.65%27,100107億236万-2.65%
09/131,4941,4941,4701,472+0.55%15,200109億9363万-0.47%
09/1215:30 識学1号投資事業有限責任組合の設立についてのお知らせ
09/121,4851,5151,4581,464+0.41%40,200109億3388万-1.35%
09/111,4521,4871,4451,458+2.53%26,300108億8907万-2.21%
09/101,4191,4761,4191,422+0.78%33,000106億2020万-4.63%
09/091,4421,4891,4101,411-3.95%47,500105億3805万-5.37%
09/061,3901,5291,3901,469+5.76%123,100109億7122万-1.61%
09/051,3711,3981,3691,389+0.73%49,100103億7374万-7.09%
09/041,3901,3911,3691,379-1.08%39,000102億9906万-8.19%
09/031,4041,4061,3801,394-1.69%24,100104億1108万-7.74%
09/021,3621,4371,3591,418+3.28%35,800105億9033万-6.77%
08/3015:30 監査役辞任に関するお知らせ
08/301,3611,4181,3501,373-0.29%50,200102億5425万-10.32%
08/291,3561,3901,3391,377-1.22%48,600102億8412万-10.76%
08/281,4281,4281,3611,394-3.06%47,600104億1108万-10.35%
08/271,4561,4791,4311,438-1.24%21,700107億3970万-8.29%
08/261,4721,4841,4251,456-3.13%40,200108億7413万-7.61%
08/231,4681,5121,4681,5030%18,700112億2515万-5.17%
08/221,5771,5771,4921,503-3.41%36,900112億2515万-5.41%
08/211,5851,5851,5451,556+0.71%18,600116億2098万-2.57%
08/201,5351,5541,5131,545+0.59%26,000115億3883万-3.8%
08/191,5731,5791,5311,536-2.17%19,800114億7161万-5.13%
08/161,5671,6111,5611,570-0.76%25,500117億2554万-3.92%
08/151,5641,5951,5541,582-2.77%60,300118億1516万-3.89%
08/141,6601,6681,6011,627-0.67%62,800121億5124万-1.75%
08/131,5981,6391,5091,638+3.02%72,600122億3340万-1.68%
08/0919:00 「その組織に、成長はあるか。」 要潤さんを起用した新CM動画展開について
08/091,6021,7131,5891,590-0.63%108,800118億7491万-5.13%
08/0815:30 過去2作品で累計22,000部販売 識学認知拡大に向けたビジネス本第三弾「伸びる新人はこれをやらない」の販売開始について
08/081,6351,7241,5711,600-2.62%340,600119億4960万-5.27%
08/071,4741,6681,4371,643+11.92%392,900122億7074万-3.41%
08/061,3181,4761,3171,468+2.87%184,000109億6375万-14.05%
08/051,4511,4601,3001,427-1.65%118,100106億5754万-17.18%
08/021,4901,4901,4251,451-4.98%131,400108億3679万-16.51%
08/011,5251,5501,5161,527-1.42%108,700114億439万-12.94%
07/311,6041,6041,5201,549-3.49%106,100115億6870万-12.29%
07/301,6281,6351,6051,605-2.25%71,600119億8694万-9.63%
07/2915:30 識学マネジメントコンサルティングサービスのフランチャイズ展開 「識学パートナー制度」に関する2次募集のお知らせ
07/291,6631,6631,6221,642-1.26%45,800122億6327万-8.17%
07/261,6851,6891,6451,663-1.36%55,400124億2011万-7.61%
07/2515:30 講師100名体制に向けた本社移転日決定のお知らせ
07/251,6991,7031,6681,686+1.26%33,100125億9189万-6.95%
07/241,7701,7781,6651,665-3.76%48,700124億3505万-8.72%
07/231,6631,7381,6551,730+5.55%70,900129億2050万-5.82%
07/2215:30 識学導入済み企業1,100社超を活用したM&Aと資本提携実現のプラットフォーム「識学マッチングプラットフォーム」の開始について
07/221,6901,6901,6241,639-2.32%43,400122億4087万-11.5%
07/1613:35 (再掲載)当社公表資料「2020年2月期第1四半期決算説明資料」の再掲載に関するお知らせ