日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	512	512	508	510	+0.39%	2,700	-	-2.11%
10/01	506	509	503	508	+0.4%	3,800	-	-2.87%
09/30	500	512	499	506	-0.59%	57,200	-	-3.44%
09/29	505	510	505	509	+0.59%	3,200	-	-3.23%
09/28	510	511	506	506	-0.78%	10,000	-	-3.98%
09/25	510	510	505	510	+0.59%	2,000	-	-3.41%
09/24	507	512	506	507	0%	6,900	-	-4.16%
09/18	506	507	500	507	+0.2%	9,000	-	-4.52%
09/17	502	509	501	506	+0.8%	5,700	-	-5.07%
09/16	498	504	498	502	+0.6%	9,400	-	-6.17%
09/15	498	508	498	499	-0.4%	7,500	-	-7.08%
09/14	511	511	496	501	-1.96%	30,100	-	-7.05%
09/11	521	522	506	511	-2.85%	48,600	-	-5.55%
09/10	522	530	522	526	+0.38%	19,500	-	-3.13%
09/09	532	532	523	524	-0.76%	6,400	-	-3.68%
09/08	530	533	525	528	-0.38%	6,700	-	-3.12%
09/07	530	534	528	530	-0.19%	6,400	-	-2.93%
09/04	526	534	524	531	-0.93%	16,200	-	-2.93%
09/03	541	541	533	536	-0.74%	3,900	-	-2.19%
09/02	539	544	532	540	-0.37%	8,500	-	-1.64%
09/01	541	544	538	542	-0.55%	2,800	-	-1.45%
08/31	543	548	533	545	+0.37%	12,600	-	-1.09%
08/28	548	553	537	543	-1.27%	15,400	-	-1.81%
08/27	556	560	550	550	-0.9%	7,200	-	-0.54%
08/26	559	560	548	555	+1.09%	13,800	-	+0.18%
08/25	543	549	539	549	+1.1%	6,300	-	-0.9%
08/24	540	545	538	543	+0.56%	4,700	-	-2.16%
08/21	537	548	533	540	+0.37%	10,800	-	-2.88%
08/20	541	545	537	538	+0.19%	10,800	-	-3.41%
08/19	546	546	537	537	-1.65%	8,800	-	-3.76%
08/18	553	554	545	546	-1.62%	4,700	-	-2.33%
08/17	565	568	552	555	0%	16,400	-	-0.89%
08/14	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
08/14	（IR情報）15:30 第2四半期(中間期)業績予想と実績値との差異に関するお知らせ
08/14	（IR情報）15:30 2026年12月期決算第2四半期(中間期)決算説明資料
08/14	552	560	550	555	+0.54%	8,600	-	-1.07%
08/13	551	555	545	552	+0.18%	8,400	-	-1.6%
08/12	551	555	550	551	+0.18%	7,000	-	-1.96%
08/10	550	553	549	550	+0.18%	6,200	-	-2.14%
08/07	551	551	541	549	-0.18%	5,600	-	-2.31%
08/06	549	555	547	550	+0.18%	8,900	-	-2.31%
08/05	550	552	549	549	-0.18%	6,100	-	-2.49%
08/04	551	557	550	550	-0.36%	6,200	-	-2.48%
08/03	558	558	546	552	-1.08%	10,500	-	-2.13%
07/31	555	570	555	558	0%	11,000	-	-1.41%
07/30	569	570	558	558	-2.45%	6,500	-	-1.41%
07/29	564	574	562	572	+0.7%	6,200	-	+0.88%
07/28	569	572	568	568	-0.7%	3,800	-	+0.18%
07/27	575	575	568	572	0%	8,800	-	+0.88%
07/24	565	572	562	572	+1.42%	8,800	-	+0.88%
07/23	564	570	563	564	-0.35%	2,500	-	-0.35%
07/22	564	570	564	566	0%	3,500	-	0%
07/21	558	566	558	566	+1.43%	3,800	-	0%
07/17	567	570	557	558	-1.59%	4,800	-	-1.59%
07/16	567	569	564	567	0%	3,500	-	0%
07/15	569	570	566	567	-0.35%	2,300	-	0%
07/14	568	569	568	569	+0.18%	800	-	+0.35%
07/13	568	569	568	568	0%	900	-	+0.18%
07/10	566	568	566	568	+0.35%	700	-	+0.18%
07/09	565	568	557	566	-0.35%	4,100	-	-0.18%
07/08	560	568	560	568	+0.89%	3,200	-	+0.18%
07/07	560	564	557	563	+0.18%	5,600	-	-0.53%
07/06	555	564	555	562	+1.08%	3,900	-	-0.71%
07/03	556	565	555	556	-0.18%	5,000	-	-1.94%
07/02	564	565	555	557	-1.24%	4,500	-	-1.76%
07/01	560	567	556	564	+0.53%	12,700	-	-0.53%
06/30	563	569	561	561	-0.71%	6,600	-	-1.06%
06/29	573	573	563	565	-3.09%	8,000	-	-0.53%
06/26	589	589	580	583	+0.52%	9,500	-	+2.64%
06/25	575	580	572	580	+1.58%	11,100	-	+2.29%
06/24	569	574	569	571	+0.53%	3,300	-	+0.71%
06/23	570	570	567	568	-0.35%	5,100	-	+0.35%
06/22	568	574	568	570	+0.53%	5,700	-	+0.53%
06/19	568	570	564	567	0%	4,900	-	+0.18%
06/18	570	570	564	567	+0.53%	4,600	-	+0.18%
06/17	565	568	563	564	-0.35%	3,100	-	-0.53%
06/16	568	568	565	566	-1.05%	7,400	-	-0.18%
06/15	565	579	565	572	+1.24%	3,400	-	+0.88%
06/12	565	568	565	565	+0.18%	1,100	-	-0.35%
06/11	564	567	562	564	-0.53%	3,100	-	-0.53%
06/10	562	569	562	567	+0.53%	2,700	-	0%
06/09	564	564	561	564	-0.35%	3,300	-	-0.53%
06/08	566	566	562	566	-0.35%	3,600	-	-0.18%
06/05	570	574	565	568	0%	5,100	-	+0.18%
06/04	563	610	561	568	+0.89%	9,400	-	+0.18%
06/03	564	567	563	563	-0.18%	2,200	-	-0.71%
06/02	565	567	564	564	-0.18%	4,400	-	-0.7%
06/01	566	569	565	565	0%	3,600	-	-0.53%
05/29	565	567	565	565	0%	9,100	-	-0.53%
05/28	566	569	565	565	-0.7%	4,900	-	-0.53%
05/27	567	570	566	569	-0.35%	3,000	-	0%
05/26	571	571	565	571	+0.35%	6,400	-	+0.53%
05/25	566	569	563	569	+0.53%	4,200	-	+0.18%
05/22	567	569	564	566	+0.53%	1,500	-	-0.35%
05/21	566	566	563	563	-0.53%	2,800	-	-1.05%
05/20	565	570	565	566	-0.88%	2,200	-	-0.53%
05/19	566	571	564	571	+0.88%	5,100	-	+0.18%
05/18	563	570	563	566	+0.18%	7,000	-	-0.7%
05/15	575	582	565	565	-1.74%	3,600	-	-0.88%
05/14	（IR情報）15:30 2026年12月期決算第1四半期決算説明資料
05/14	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(非連結)
05/14	577	585	575	575	+1.41%	12,000	-	+0.7%
05/13	565	571	565	567	-0.35%	3,500	-	-0.53%
05/12	（5%ルール）アセットマネジメントOne（4.22%）
05/12	573	573	565	569	-0.18%	7,400	-	-0.35%
05/11	565	573	565	570	+0.18%	6,500	-	-0.18%

KIYOラーニング（7353）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート