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
10/06	3,741	3,775	3,636	3,669	-2.73%	440,600	-	-0.14%
10/05	3,785	3,828	3,726	3,772	+0.59%	582,700	-	+2.67%
10/02	3,800	3,858	3,702	3,750	-1.21%	621,400	-	+2.15%
10/01	3,682	3,796	3,681	3,796	+2.65%	480,300	-	+3.49%
09/30	3,651	3,701	3,617	3,698	+1.29%	521,100	-	+0.98%
09/29	3,645	3,685	3,627	3,651	-0.25%	587,500	-	-0.11%
09/28	3,670	3,709	3,649	3,660	-0.14%	550,400	-	+0.25%
09/25	15:30 (開示事項の中止)学校法人設立に向けた営業外費用(寄付金)の計上(予定)に関するお知らせ
09/25	3,633	3,692	3,632	3,665	+0.25%	365,600	-	+0.49%
09/24	3,635	3,677	3,624	3,656	+0.58%	314,600	-	+0.38%
09/18	3,678	3,691	3,635	3,635	-0.82%	1,024,000	-	-0.05%
09/17	3,644	3,688	3,636	3,665	+0.8%	216,200	-	+0.91%
09/16	3,698	3,723	3,616	3,636	-1.65%	313,800	-	+0.19%
09/15	3,716	3,730	3,660	3,697	+0.41%	242,300	-	+1.93%
09/14	3,639	3,698	3,634	3,682	+2.62%	275,800	-	+1.66%
09/11	3,531	3,616	3,530	3,588	-0.31%	356,600	-	-0.86%
09/10	3,540	3,600	3,510	3,599	+0.81%	234,900	-	-0.47%
09/09	3,621	3,621	3,553	3,570	-1.41%	215,900	-	-1.11%
09/08	3,580	3,645	3,560	3,621	+0.84%	215,400	-	+0.44%
09/07	3,603	3,634	3,551	3,591	-1.59%	413,800	-	-0.14%
09/04	3,669	3,679	3,624	3,649	-0.46%	490,500	-	+1.62%
09/03	3,723	3,723	3,647	3,666	-1.53%	297,200	-	+2.17%
09/02	3,730	3,752	3,688	3,723	-0.88%	423,700	-	+3.82%
09/01	3,764	3,797	3,737	3,756	+1.24%	421,500	-	+4.92%
08/31	3,768	3,787	3,698	3,710	-1.04%	350,200	-	+3.89%
08/28	3,689	3,763	3,673	3,749	+2.1%	332,600	-	+5.25%
08/27	3,657	3,697	3,638	3,672	-0.35%	341,300	-	+3.38%
08/26	3,687	3,760	3,666	3,685	+0.05%	251,000	-	+3.86%
08/25	3,677	3,683	3,606	3,683	+1.26%	351,100	-	+3.86%
08/24	3,540	3,662	3,540	3,637	+3.15%	752,300	-	+2.6%
08/21	3,555	3,567	3,482	3,526	-0.84%	388,100	-	-0.56%
08/20	3,580	3,606	3,531	3,556	-0.39%	514,200	-	+0.11%
08/19	3,597	3,621	3,541	3,570	+1.13%	555,400	-	+0.34%
08/18	3,484	3,538	3,476	3,530	+0.2%	428,500	-	-1.01%
08/17	3,532	3,550	3,488	3,523	+0.06%	365,300	-	-1.48%
08/14	3,369	3,566	3,334	3,521	-1.62%	771,300	-	-1.84%
08/13	15:30 業績予想の修正に関するお知らせ
08/13	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/13	3,592	3,609	3,533	3,579	-0.64%	345,500	-	-0.56%
08/12	3,588	3,602	3,543	3,602	+0.87%	384,600	-	-0.17%
08/10	3,517	3,605	3,503	3,571	-0.45%	358,300	-	-1.14%
08/07	3,500	3,587	3,489	3,587	+1.93%	397,700	-	-0.8%
08/06	3,499	3,561	3,489	3,519	+1.76%	404,600	-	-2.76%
08/05	3,475	3,475	3,410	3,458	+0.41%	352,200	-	-4.55%
08/04	3,399	3,461	3,361	3,444	+1.65%	754,800	-	-4.94%
08/03	3,415	3,458	3,356	3,388	-2.45%	891,400	-	-6.49%
07/31	3,492	3,578	3,466	3,473	-2.99%	663,000	-	-4.11%
07/30	3,622	3,647	3,554	3,580	-1.1%	511,400	-	-1.05%
07/29	3,600	3,668	3,578	3,620	+1.51%	779,400	-	+0.33%
07/28	3,540	3,581	3,510	3,566	+1.36%	667,700	-	-0.67%
07/27	3,481	3,528	3,445	3,518	+1.06%	597,900	-	-1.7%
07/24	3,467	3,492	3,437	3,481	-0.94%	388,500	-	-2.47%
07/23	3,497	3,554	3,464	3,514	-1.71%	506,400	-	-1.21%
07/22	3,568	3,585	3,514	3,575	-1.73%	582,800	-	+0.87%
07/21	3,699	3,699	3,620	3,638	-0.25%	591,600	-	+3.21%
07/17	3,703	3,721	3,616	3,647	-0.76%	526,300	-	+4.02%
07/16	3,689	3,696	3,640	3,675	-0.05%	511,100	-	+5.15%
07/15	3,661	3,702	3,645	3,677	-0.62%	578,200	-	+5.66%
07/14	3,797	3,821	3,651	3,700	-1.49%	388,600	-	+6.81%
07/13	3,797	3,813	3,728	3,756	-0.87%	352,100	-	+8.93%
07/10	3,786	3,804	3,745	3,789	-0.16%	431,600	-	+10.37%
07/09	3,772	3,815	3,759	3,795	-0.94%	364,300	-	+11.09%
07/08	3,825	3,853	3,787	3,831	+0.84%	428,600	-	+12.88%
07/07	3,734	3,836	3,693	3,799	+2.4%	610,200	-	+12.6%
07/06	3,673	3,714	3,638	3,710	+1.12%	465,700	-	+10.55%
07/03	3,701	3,720	3,640	3,669	+0.3%	388,300	-	+9.92%
07/02	15:30 早期退職特別募集施策の実施結果及び特別損失の計上に関するお知らせ
07/02	3,678	3,758	3,623	3,658	+1.05%	607,200	-	+10.25%
07/01	3,441	3,620	3,405	3,620	+4.59%	675,100	-	+9.73%
06/30	3,481	3,484	3,414	3,461	+0.49%	622,000	-	+5.42%
06/29	3,429	3,525	3,404	3,444	+2.53%	1,755,300	-	+5.26%
06/26	3,350	3,384	3,303	3,359	-0.06%	761,900	-	+2.94%
06/25	3,299	3,365	3,232	3,361	+0.45%	644,200	-	+3.13%
06/24	18:00 取締役、執行役および執行役員人事に関するお知らせ
06/24	3,257	3,354	3,226	3,346	+5.65%	798,500	-	+2.76%
06/23	3,245	3,277	3,145	3,167	-3.33%	1,443,000	-	-2.67%
06/22	3,233	3,325	3,206	3,276	-0.06%	615,700	-	+0.49%
06/19	3,136	3,305	3,129	3,278	+2.95%	1,540,200	-	+0.52%
06/18	3,200	3,221	3,136	3,184	-0.16%	555,300	-	-2.33%
06/17	3,093	3,212	3,076	3,189	+2.61%	491,900	-	-2.39%
06/16	3,141	3,158	3,054	3,108	-1.33%	849,100	-	-5.13%
06/15	3,328	3,337	3,087	3,150	-6.5%	988,300	-	-4.31%
06/12	3,280	3,377	3,236	3,369	+1.78%	559,200	-	+1.97%
06/11	3,284	3,327	3,266	3,310	+1.29%	335,900	-	+0.03%
06/10	3,267	3,295	3,240	3,268	-1.06%	418,400	-	-1.45%
06/09	3,400	3,412	3,273	3,303	-2.39%	776,400	-	-0.81%
06/08	3,340	3,453	3,301	3,384	+0.77%	771,900	-	+1.32%
06/05	3,291	3,380	3,250	3,358	+3.58%	464,300	-	+0.3%
06/04	3,238	3,292	3,209	3,242	-2.96%	454,300	-	-3.34%
06/03	3,329	3,390	3,264	3,341	-0.06%	490,800	-	-0.89%
06/02	3,278	3,370	3,216	3,343	+2.86%	603,600	-	-1.01%
06/01	3,190	3,277	3,171	3,250	+1.88%	475,200	-	-3.99%
05/29	3,170	3,252	3,158	3,190	+0.44%	548,100	-	-6.01%
05/28	3,182	3,195	3,149	3,176	-1.21%	689,200	-	-6.73%
05/27	3,150	3,223	3,142	3,215	+1.2%	619,200	-	-5.94%
05/26	3,213	3,223	3,150	3,177	-1.37%	473,800	-	-7.38%
05/25	3,222	3,225	3,123	3,221	-1.47%	629,800	-	-6.48%
05/22	3,233	3,293	3,217	3,269	-0.43%	427,900	-	-5.44%
05/21	3,286	3,356	3,250	3,283	-0.7%	478,300	-	-5.39%
05/20	3,257	3,319	3,243	3,306	-0.24%	388,600	-	-5.05%
05/19	3,280	3,352	3,231	3,314	+0.67%	521,100	-	-5.31%
05/18	3,277	3,314	3,173	3,292	+1.07%	577,500	-	-6.48%
05/15	3,223	3,334	3,209	3,257	-3.15%	750,700	-	-7.99%
05/14	15:30 取締役候補者の選任、ならびに執行役および執行役員人事に関するお知らせ
05/14	15:30 総会検査役の選任に関するお知らせ
05/14	15:30 株主提案に対する当社取締役会の意見に関するお知らせ
05/14	15:30 早期退職特別募集施策実施および特別損失の計上(予定)のお知らせ
05/14	15:30 剰余金の配当に関するお知らせ
05/14	15:30 法人税等調整額(損)の計上および2026年3月期通期連結業績予想値と実績値の差異に関するお知らせ
05/14	15:30 中期経営計画2027年3月期-2032年3月期
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	3,372	3,412	3,301	3,363	-1.7%	403,400	-	-5.67%
05/13	3,540	3,552	3,404	3,421	-2.51%	405,400	-	-4.63%

KADOKAWA（9468）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート