IR情報

2019/08/29~2020/01/29

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
2020
01/291,4911,5131,4701,499+1.08%75,400111億9528万-4.34%
01/281,3691,4891,3481,483+7.39%132,400110億7578万-5.48%
01/271,4001,4031,3811,381-2.61%74,400103億1399万-12.26%
01/241,4611,4641,4131,418-3.41%100,300105億9033万-10.25%
01/231,4701,4751,4581,468-0.14%59,500109億6375万-7.56%
01/221,4671,4801,4571,470+0.41%57,800109億7869万-7.84%
01/211,4821,4881,4611,464-0.68%51,400109億3388万-8.73%
01/201,4751,4881,4701,474+0.2%58,800110億856万-8.67%
01/171,5251,5251,4561,471-4.67%173,200109億8616万-9.53%
01/161,6241,6241,5431,543-4.99%126,900115億2389万-5.8%
01/151,6011,6361,5951,624+0.19%63,700121億2884万-1.22%
01/1412:30 2020年2月期第3四半期決算説明資料
01/1412:30 2020年2月期第3四半期決算短信〔日本基準〕(連結)
01/141,7041,7051,5871,621-5.2%228,000121億643万-1.64%
01/101,7121,7191,6791,710-0.06%85,300127億7113万+3.45%
01/0912:00 識学導入企業の新規上場数が7社~2019年1月~12月の新規上場のうち約10%~
01/091,6501,7301,6501,711+4.65%142,100127億7860万+3.45%
01/081,6501,6611,5921,635-1.68%121,100122億1099万-1.45%
01/071,6581,6911,6481,663-0.42%95,300124億2011万-0.36%
01/061,6121,6761,5941,670+1.71%86,100124億7239万-0.24%
2019
12/301,6131,6491,5831,6420%82,100122億6327万-2.32%
12/2715:00 新卒向け研修サービスを共同開発~株式会社Surpassと共同で新卒・プレーヤー層向けにカリキュラムを開発し、販売展開~
12/271,6791,6791,6251,642-0.36%67,400122億6327万-2.73%
12/261,5871,6631,5851,648+3.39%84,500123億808万-2.72%
12/251,5981,6001,5731,594-0.25%45,400119億478万-6.07%
12/241,6071,6181,5721,598-0.37%70,700119億3466万-6.06%
12/231,6211,6261,5781,604+1.45%79,100119億7947万-5.81%
12/201,5391,5971,5201,581+1.41%73,600118億769万-7.16%
12/191,5751,5771,5561,559-0.19%22,900116億4339万-8.46%
12/181,5801,5871,5621,562-1.76%45,700116億6579万-8.44%
12/171,5511,5931,5511,590+2.58%42,500118億7491万-6.96%
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%