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
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%
06/17	577	579	565	567	-2.41%	1,100	-	-0.18%
06/16	575	582	571	581	+0.17%	1,000	-	+2.29%
06/15	572	581	572	580	+1.05%	700	-	+2.29%
06/12	574	583	574	574	+0.7%	1,200	-	+1.23%
06/11	575	575	566	570	+0.18%	800	-	+0.53%
06/10	569	573	569	569	+0.71%	1,200	-	+0.35%
06/09	566	586	565	565	+1.62%	2,000	-	-0.53%
06/08	557	563	556	556	-1.24%	1,000	-	-1.94%
06/05	563	563	560	563	+0.36%	1,100	-	-0.88%
06/04	561	568	561	561	-1.41%	1,500	-	-1.41%
06/03	575	575	562	569	-1.04%	900	-	0%
06/02	565	581	565	575	+1.77%	1,000	-	+0.88%
06/01	565	567	565	565	0%	700	-	-0.88%
05/29	565	565	564	565	-0.88%	300	-	-1.05%
05/27	569	570	564	570	+1.24%	1,100	-	-0.35%
05/26	566	566	563	563	-0.53%	500	-	-1.57%
05/25	567	570	566	566	-0.18%	1,000	-	-1.22%
05/22	578	578	566	567	-1.22%	800	-	-1.22%
05/21	574	574	569	574	+0.88%	500	-	-0.35%
05/20	557	569	557	569	+2.15%	700	-	-1.22%
05/19	557	573	557	557	+0.18%	1,100	-	-3.47%
05/18	560	575	555	556	-0.89%	2,800	-	-3.81%
05/15	571	571	561	561	-1.75%	2,000	-	-3.11%
05/14	572	577	571	571	-1.38%	800	-	-1.55%
05/13	578	579	568	579	+1.94%	1,000	-	-0.17%
05/12	（IR情報）12:00 2026年3月期決算短信〔日本基準〕(非連結)
05/12	（IR情報）12:00 業績予想と実績値との差異に関するお知らせ
05/12	（IR情報）12:00 取締役会の実効性評価結果の概要に関するお知らせ
05/12	574	587	568	568	-0.35%	4,900	-	-2.24%
05/11	573	576	568	570	+0.18%	1,400	-	-1.89%
05/08	566	576	566	569	+0.53%	900	-	-2.23%
05/07	578	578	564	566	-2.08%	2,000	-	-2.92%
05/01	585	585	575	578	-1.2%	600	-	-1.2%
04/30	563	585	552	585	+3.91%	2,700	-	-0.34%
04/28	567	568	563	563	-0.88%	1,200	-	-4.41%
04/27	583	583	568	568	-1.73%	2,400	-	-3.89%

研創（7939）のイベントチャート

2026/04/27～2026/09/25

イベント情報＆株価推移

開示資料

決算

株式

チャート