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
11/13	594	596	594	595	+0.17%	300	-	0%
11/12	596	597	594	594	-0.34%	900	-	-0.17%
11/11	597	599	596	596	-0.17%	1,100	-	0%
11/10	593	597	593	597	+0.67%	1,200	-	+0.17%
11/09	593	596	593	593	-0.34%	1,100	-	-0.5%
11/06	589	596	588	595	+0.51%	1,700	-	-0.17%
11/05	597	597	592	592	+0.51%	500	-	-0.67%
11/04	598	598	589	589	-1.51%	600	-	-1.17%
11/02	597	598	591	598	+0.67%	800	-	+0.17%
10/30	602	602	589	594	0%	1,100	-	-0.5%
10/29	（IR情報）12:00 2027年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
10/29	588	594	588	594	+1.19%	700	-	-0.5%
10/28	594	594	587	587	-0.68%	800	-	-1.84%
10/27	592	592	590	591	+0.17%	1,000	-	-1.17%
10/26	588	590	586	590	-0.17%	1,200	-	-1.5%
10/23	590	592	586	591	+0.51%	900	-	-1.34%
10/22	586	588	586	588	-0.17%	900	-	-2%
10/21	596	596	584	589	-1.83%	3,700	-	-1.83%
10/20	603	603	581	600	-0.83%	7,000	-	-0.17%
10/19	598	605	597	605	+1.17%	4,100	-	+0.67%
10/16	599	599	597	598	-0.17%	800	-	-0.5%
10/15	600	600	597	599	-0.17%	1,000	-	-0.33%
10/14	604	604	598	600	0%	7,100	-	-0.17%
10/13	600	600	600	600	-0.33%	800	-	-0.17%
10/09	600	602	600	602	0%	1,800	-	+0.17%
10/08	603	603	602	602	-0.17%	300	-	+0.17%
10/07	605	605	601	603	+0.33%	1,500	-	+0.33%
10/06	604	604	601	601	+0.17%	200	-	0%
10/05	600	601	600	600	0%	1,000	-	-0.17%
10/02	597	600	595	600	+0.5%	2,600	-	-0.17%
10/01	599	600	596	597	-0.33%	1,200	-	-0.83%
09/30	594	599	594	599	+0.84%	800	-	-0.5%
09/29	601	601	593	594	-1%	1,500	-	-1.33%
09/28	599	602	599	600	+0.33%	1,000	-	-0.5%
09/25	604	606	597	598	-0.99%	2,600	-	-0.83%
09/24	603	604	602	604	+0.17%	600	-	0%
09/18	600	603	600	603	+0.5%	900	-	-0.17%
09/17	600	602	600	600	-0.17%	800	-	-0.66%
09/16	603	603	601	601	-0.66%	500	-	-0.66%
09/15	604	605	600	605	+0.67%	500	-	0%
09/14	606	606	600	601	-0.33%	1,100	-	-0.66%
09/11	602	603	602	603	+0.17%	800	-	-0.33%
09/10	603	603	600	602	-0.17%	800	-	-0.33%
09/09	600	603	598	603	+0.84%	1,100	-	-0.17%
09/08	599	601	598	598	-0.33%	700	-	-0.99%
09/07	603	603	600	600	-0.17%	1,600	-	-0.83%
09/04	601	601	601	601	0%	500	-	-0.66%
09/03	610	612	600	601	-1.31%	3,100	-	-0.83%
09/02	608	609	608	609	+0.16%	600	-	+0.5%
09/01	609	609	608	608	+1%	1,200	-	+0.16%
08/31	600	602	600	602	+0.17%	1,000	-	-0.66%
08/28	605	605	600	601	-0.17%	400	-	-0.66%
08/27	607	607	602	602	0%	1,100	-	-0.5%
08/26	605	605	602	602	-0.5%	800	-	-0.33%
08/25	605	608	605	605	0%	700	-	+0.33%
08/24	609	609	604	605	-0.66%	1,000	-	+0.5%
08/21	612	612	609	609	-0.33%	900	-	+1.33%
08/20	605	611	605	611	-0.33%	400	-	+1.66%
08/19	613	613	613	613	0%	200	-	+2.17%
08/18	610	613	610	613	+0.82%	700	-	+2.17%
08/17	613	619	608	608	-0.16%	1,300	-	+1.5%
08/14	607	609	607	609	0%	400	-	+1.67%
08/13	603	609	600	609	+1.16%	900	-	+1.84%
08/12	603	603	599	602	-0.17%	2,200	-	+0.84%
08/10	600	603	599	603	+0.5%	1,200	-	+1.17%
08/07	596	601	596	600	+1.35%	600	-	+0.84%
08/06	592	595	592	592	-0.5%	500	-	-0.5%
08/05	607	611	593	595	-1.82%	1,300	-	+0.17%
08/04	615	615	606	606	-1.62%	400	-	+2.02%
08/03	616	616	615	616	+1.65%	1,400	-	+3.88%
07/31	（IR情報）12:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	612	625	606	606	-1.62%	3,600	-	+2.36%
07/30	612	623	612	616	-0.65%	1,100	-	+4.41%
07/29	624	624	605	620	+0.81%	4,200	-	+5.26%
07/28	595	615	590	615	+4.24%	4,100	-	+4.77%
07/27	593	593	585	590	+1.2%	2,800	-	+0.85%
07/24	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	582	583	581	583	0%	1,300	-	-0.34%
07/23	582	583	581	583	+0.34%	500	-	-0.17%
07/22	583	583	581	581	-0.34%	1,400	-	-0.34%
07/21	585	588	582	583	0%	1,400	-	0%
07/17	588	594	583	583	-0.85%	500	-	0%
07/16	（5%ルール）研創親和会理事長石丸朋文（6.04%）
07/16	588	593	588	588	-0.68%	500	-	+0.86%
07/15	591	592	585	592	-0.34%	1,700	-	+1.72%
07/14	620	620	582	594	-2.62%	9,000	-	+2.24%
07/13	610	610	594	610	+1.67%	4,900	-	+5.17%
07/10	595	600	586	600	+1.69%	4,600	-	+3.81%
07/09	588	590	587	590	+0.34%	2,000	-	+2.25%
07/08	585	589	585	588	+0.51%	2,000	-	+2.26%
07/07	584	585	583	585	+0.17%	800	-	+1.74%
07/06	585	589	577	584	-0.34%	3,700	-	+1.74%
07/03	581	588	581	586	0%	900	-	+2.27%
07/02	586	586	581	586	+1.03%	1,600	-	+2.27%
07/01	588	588	580	580	-1.36%	400	-	+1.4%
06/30	582	589	580	588	+0.68%	1,200	-	+2.98%
06/29	580	584	578	584	+1.39%	1,600	-	+2.46%
06/26	575	576	570	576	+0.17%	1,700	-	+1.05%
06/25	（IR情報）15:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	576	576	569	575	-0.17%	600	-	+0.88%
06/24	576	576	571	576	+0.7%	600	-	+1.23%
06/23	570	575	570	572	+0.35%	700	-	+0.53%
06/22	582	582	570	570	-2.06%	1,400	-	+0.35%
06/19	570	582	570	582	+2.83%	1,800	-	+2.46%
06/18	565	570	565	566	-0.18%	1,100	-	-0.18%

研創（7939）のイベントチャート

2026/06/18～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート