学研 HD（9470）の株価チャート
株価
6/3
- 前日 (6/2)
- 926
- 始値
- 930
- 高値
- 939
- 安値
- 923
- 終値 +1.3%
- 938
- 出来高 -35%
- 135,200
乖離率
- 株価（5日）
移動平均値 - -0.42%
942 - 株価（25日）
移動平均値 - -3.5%
972 - 出来高（5日）
移動平均値 - -10.62%
151,260
2026/01/05～2026/06/03
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/03 | 930 | 939 | 923 | 938 | +1.3% | 135,200 | 418億6597万 | -3.5% | 9.74 | 0.73 |
| 06/02 | 935 | 941 | 923 | 926 | -1.59% | 208,000 | 413億3037万 | -4.83% | 9.62 | 0.72 |
| 06/01 | 954 | 954 | 938 | 941 | -1.98% | 118,500 | 419億9987万 | -3.49% | 9.77 | 0.74 |
| 05/29 | 948 | 971 | 948 | 960 | +1.48% | 148,400 | 428億4790万 | -1.74% | 9.97 | 0.75 |
| 05/28 | 946 | 951 | 939 | 946 | +0.32% | 146,200 | 422億2303万 | -3.37% | 9.82 | 0.74 |
| 05/27 | 945 | 948 | 937 | 943 | -0.42% | 113,100 | 420億8913万 | -3.87% | 9.79 | 0.74 |
| 05/26 | 953 | 953 | 942 | 947 | 0% | 115,800 | 422億6767万 | -3.76% | 9.83 | 0.74 |
| 05/25 | 969 | 969 | 937 | 947 | -2.27% | 219,000 | 422億6767万 | -4.05% | 9.83 | 0.74 |
| 05/22 | 974 | 977 | 963 | 969 | -1.02% | 133,400 | 432億4960万 | -2.12% | 10.06 | 0.76 |
| 05/21 | 984 | 989 | 979 | 979 | +0.1% | 90,800 | 436億9593万 | -1.21% | 10.17 | 0.77 |
| 05/20 | 990 | 996 | 968 | 978 | -1.91% | 142,700 | 436億5130万 | -1.51% | 10.16 | 0.76 |
| 05/19 | 960 | 997 | 958 | 997 | +4.18% | 176,500 | 444億9933万 | +0.3% | 10.35 | 0.78 |
| 05/18 | 1,000 | 1,004 | 948 | 957 | -4.01% | 332,700 | 427億1400万 | -3.92% | 9.94 | 0.75 |
| 05/15 | 995 | 1,010 | 989 | 997 | 0% | 89,300 | 444億9933万 | -0.1% | 10.35 | 0.78 |
| 05/14 | 997 | 1,001 | 991 | 997 | -0.6% | 57,200 | 444億9933万 | -0.2% | 10.35 | 0.78 |
| 05/13 | 999 | 1,012 | 999 | 1,003 | -0.2% | 56,700 | 447億6713万 | +0.3% | 10.42 | 0.78 |
| 05/12 | 1,008 | 1,008 | 999 | 1,005 | +0.7% | 51,400 | 448億5639万 | +0.6% | 10.44 | 0.79 |
| 05/11 | 1,004 | 1,012 | 996 | 998 | -1.58% | 63,900 | 445億4396万 | -0.2% | 10.36 | 0.78 |
| 05/08 | 1,003 | 1,018 | 996 | 1,014 | +0.3% | 107,200 | 452億5809万 | +1.5% | 10.53 | 0.79 |
| 05/07 | 982 | 1,012 | 978 | 1,011 | +4.55% | 158,700 | 451億2419万 | +1.3% | 10.5 | 0.79 |
| 05/01 | 970 | 973 | 959 | 967 | +0.1% | 71,600 | 431億6033万 | -3.11% | 10.04 | 0.76 |
| 04/30 | 968 | 968 | 957 | 966 | -0.72% | 141,500 | 431億1570万 | -3.5% | 10.03 | 0.75 |
| 04/28 | 962 | 973 | 961 | 973 | +0.83% | 257,200 | 434億2813万 | -3.09% | 10.1 | 0.76 |
| 04/27 | 971 | 973 | 962 | 965 | -0.62% | 107,900 | 430億7106万 | -4.08% | 10.02 | 0.75 |
| 04/24 | 980 | 980 | 964 | 971 | +0.52% | 170,100 | 433億3886万 | -3.57% | 10.08 | 0.76 |
| 04/23 | 971 | 971 | 958 | 966 | -1.02% | 192,000 | 431億1570万 | -4.26% | 10.03 | 0.75 |
| 04/22 | 998 | 1,002 | 976 | 976 | -2.5% | 187,700 | 435億6203万 | -3.56% | 10.14 | 0.76 |
| 04/21 | 1,005 | 1,009 | 1,001 | 1,001 | +0.1% | 78,200 | 446億7786万 | -1.38% | 10.4 | 0.78 |
| 04/20 | 1,007 | 1,011 | 997 | 1,000 | -0.7% | 162,800 | 446億3323万 | -1.57% | 10.38 | 0.78 |
| 04/17 | 1,002 | 1,010 | 1,002 | 1,007 | +0.1% | 79,100 | 449億4566万 | -0.89% | 10.46 | 0.79 |
| 04/16 | 1,014 | 1,017 | 1,006 | 1,006 | -0.79% | 72,400 | 449億103万 | -1.08% | 10.45 | 0.79 |
| 04/15 | 1,022 | 1,029 | 1,007 | 1,014 | -0.78% | 106,000 | 452億5809万 | -0.39% | 10.53 | 0.79 |
| 04/14 | 1,017 | 1,024 | 1,013 | 1,022 | +1.19% | 105,300 | 456億1516万 | +0.29% | 10.61 | 0.8 |
| 04/13 | 1,012 | 1,015 | 1,000 | 1,010 | -0.49% | 108,700 | 450億7956万 | -0.88% | 10.49 | 0.79 |
| 04/10 | 1,019 | 1,026 | 1,012 | 1,015 | 0% | 92,700 | 453億273万 | -0.59% | 10.54 | 0.79 |
| 04/09 | 1,028 | 1,031 | 1,015 | 1,015 | -2.03% | 86,000 | 453億273万 | -0.68% | 10.54 | 0.79 |
| 04/08 | 1,029 | 1,040 | 1,026 | 1,036 | +1.17% | 173,200 | 462億4002万 | +1.37% | 10.76 | 0.81 |
| 04/07 | 1,016 | 1,028 | 1,016 | 1,024 | +0.89% | 105,700 | 457億442万 | +0.2% | 10.63 | 0.8 |
| 04/06 | 1,011 | 1,018 | 1,007 | 1,015 | +0.3% | 86,200 | 453億273万 | -0.88% | 10.54 | 0.79 |
| 04/03 | 1,000 | 1,016 | 1,000 | 1,012 | +1.4% | 66,200 | 451億6883万 | -1.36% | 10.51 | 0.79 |
| 04/02 | 1,008 | 1,018 | 997 | 998 | -1.09% | 87,000 | 445億4396万 | -2.92% | 10.36 | 0.78 |
| 04/01 | 1,004 | 1,012 | 1,002 | 1,009 | +2.02% | 108,600 | 450億3493万 | -2.04% | 10.48 | 0.79 |
| 03/31 | 979 | 1,000 | 978 | 989 | +0.82% | 92,800 | 441億4226万 | -4.07% | 10.27 | 0.77 |
| 03/30 | 985 | 986 | 964 | 981 | -3.92% | 192,500 | 437億8520万 | -5.03% | 10.19 | 0.76 |
| 03/27 | 1,030 | 1,034 | 1,021 | 1,021 | -0.58% | 155,900 | 455億7052万 | -1.45% | 10.6 | 0.8 |
| 03/26 | 1,039 | 1,039 | 1,015 | 1,027 | -0.77% | 179,200 | 458億3832万 | -0.96% | 10.67 | 0.8 |
| 03/25 | 1,022 | 1,036 | 1,022 | 1,035 | +0.98% | 140,700 | 461億9539万 | -0.29% | 10.75 | 0.81 |
| 03/24 | 1,012 | 1,025 | 1,009 | 1,025 | +1.99% | 149,300 | 457億4906万 | -1.25% | 10.64 | 0.8 |
| 03/23 | 1,015 | 1,015 | 1,002 | 1,005 | -1.57% | 123,500 | 448億5639万 | -3.37% | 10.44 | 0.78 |
| 03/19 | 1,030 | 1,033 | 1,021 | 1,021 | -2.3% | 106,100 | 455億7052万 | -2.2% | 10.6 | 0.8 |
| 03/18 | 1,033 | 1,045 | 1,025 | 1,045 | +1.16% | 117,400 | 466億4172万 | -0.1% | 10.85 | 0.81 |
| 03/17 | 1,027 | 1,033 | 1,025 | 1,033 | +0.88% | 81,300 | 461億612万 | -1.34% | 10.73 | 0.8 |
| 03/16 | 1,015 | 1,027 | 1,013 | 1,024 | +0.39% | 90,900 | 457億442万 | -2.29% | 10.63 | 0.8 |
| 03/13 | 1,014 | 1,025 | 1,011 | 1,020 | +0.29% | 108,000 | 455億2589万 | -2.86% | 10.59 | 0.79 |
| 03/12 | 1,034 | 1,034 | 1,015 | 1,017 | -1.64% | 100,800 | 453億9199万 | -3.24% | 10.56 | 0.79 |
| 03/11 | 1,040 | 1,046 | 1,034 | 1,034 | -0.48% | 90,700 | 461億5076万 | -1.71% | 10.74 | 0.81 |
| 03/10 | 1,030 | 1,039 | 1,028 | 1,039 | +0.58% | 94,000 | 463億7392万 | -1.33% | 10.79 | 0.81 |
| 03/09 | 1,039 | 1,039 | 1,017 | 1,033 | -0.67% | 132,200 | 461億612万 | -1.9% | 10.73 | 0.8 |
| 03/06 | 1,033 | 1,044 | 1,029 | 1,040 | -0.67% | 61,700 | 464億1856万 | -1.23% | 10.8 | 0.81 |
| 03/05 | 1,033 | 1,048 | 1,030 | 1,047 | +2.75% | 84,000 | 467億3099万 | -0.57% | 10.87 | 0.82 |
| 03/04 | 1,033 | 1,034 | 1,008 | 1,019 | -2.02% | 154,400 | 454億8126万 | -3.23% | 10.58 | 0.79 |
| 03/03 | 1,052 | 1,052 | 1,038 | 1,040 | -2.07% | 118,600 | 464億1856万 | -1.42% | 10.8 | 0.81 |
| 03/02 | 1,059 | 1,067 | 1,050 | 1,062 | -0.47% | 117,700 | 474億49万 | +0.57% | 11.03 | 0.83 |
| 02/27 | 1,072 | 1,072 | 1,061 | 1,067 | +0.76% | 95,000 | 476億2365万 | +1.04% | 11.08 | 0.83 |
| 02/26 | 1,067 | 1,071 | 1,058 | 1,059 | +0.09% | 143,800 | 472億6659万 | +0.28% | 11 | 0.83 |
| 02/25 | 1,069 | 1,069 | 1,049 | 1,058 | +1.83% | 152,400 | 472億2195万 | +0.19% | 10.99 | 0.82 |
| 02/24 | 1,039 | 1,051 | 1,036 | 1,039 | 0% | 76,100 | 463億7392万 | -1.7% | 10.79 | 0.81 |
| 02/20 | 1,042 | 1,044 | 1,035 | 1,039 | -0.86% | 85,500 | 463億7392万 | -1.89% | 10.79 | 0.81 |
| 02/19 | 1,053 | 1,056 | 1,045 | 1,048 | -0.29% | 110,000 | 467億7562万 | -1.32% | 10.88 | 0.82 |
| 02/18 | 1,039 | 1,067 | 1,036 | 1,051 | +1.15% | 192,800 | 469億952万 | -1.13% | 10.91 | 0.82 |
| 02/17 | 1,057 | 1,065 | 1,038 | 1,039 | -1.42% | 123,200 | 463億7392万 | -2.44% | 10.79 | 0.81 |
| 02/16 | 1,087 | 1,087 | 1,031 | 1,054 | -0.94% | 149,000 | 470億4342万 | -1.22% | 10.95 | 0.82 |
| 02/13 | 1,098 | 1,103 | 1,060 | 1,064 | -3.01% | 107,400 | 474億8975万 | -0.47% | 11.05 | 0.83 |
| 02/12 | 1,088 | 1,099 | 1,085 | 1,097 | +1.67% | 113,300 | 489億6265万 | +2.43% | 11.39 | 0.85 |
| 02/10 | 1,069 | 1,087 | 1,067 | 1,079 | +0.94% | 86,000 | 481億5925万 | +0.75% | 11.21 | 0.84 |
| 02/09 | 1,075 | 1,078 | 1,061 | 1,069 | +0.28% | 72,100 | 477億1292万 | -0.28% | 11.1 | 0.83 |
| 02/06 | 1,073 | 1,073 | 1,061 | 1,066 | -0.09% | 84,700 | 475億7902万 | -0.74% | 11.07 | 0.83 |
| 02/05 | 1,065 | 1,077 | 1,058 | 1,067 | +1.52% | 89,600 | 476億2365万 | -0.84% | 11.08 | 0.83 |
| 02/04 | 1,047 | 1,061 | 1,045 | 1,051 | +0.38% | 74,600 | 469億952万 | -2.5% | 10.91 | 0.82 |
| 02/03 | 1,051 | 1,058 | 1,044 | 1,047 | -0.38% | 75,800 | 467億3099万 | -3.15% | 10.87 | 0.82 |
| 02/02 | 1,056 | 1,069 | 1,050 | 1,051 | +0.38% | 111,300 | 469億952万 | -3.04% | 10.91 | 0.82 |
| 01/30 | 1,040 | 1,053 | 1,032 | 1,047 | +1.26% | 130,300 | 467億3099万 | -3.68% | 10.87 | 0.82 |
| 01/29 | 1,030 | 1,039 | 1,018 | 1,034 | -0.77% | 94,600 | 461億5076万 | -5.22% | 10.74 | 0.81 |
| 01/28 | 1,036 | 1,045 | 1,029 | 1,042 | 0% | 106,500 | 465億782万 | -4.84% | 10.82 | 0.81 |
| 01/27 | 1,055 | 1,055 | 1,038 | 1,042 | -1.61% | 102,000 | 465億782万 | -5.19% | 10.82 | 0.81 |
| 01/26 | 1,062 | 1,065 | 1,047 | 1,059 | -0.75% | 119,500 | 472億6659万 | -3.9% | 11 | 0.83 |
| 01/23 | 1,065 | 1,074 | 1,061 | 1,067 | +0.28% | 75,700 | 476億2365万 | -3.53% | 11.08 | 0.83 |
| 01/22 | 1,056 | 1,072 | 1,056 | 1,064 | +0.85% | 78,100 | 474億8975万 | -4.06% | 11.05 | 0.83 |
| 01/21 | 1,064 | 1,068 | 1,053 | 1,055 | -1.77% | 100,600 | 470億8805万 | -5.21% | 10.96 | 0.82 |
| 01/20 | 1,074 | 1,080 | 1,064 | 1,074 | -0.74% | 75,700 | 479億3609万 | -3.68% | 11.15 | 0.84 |
| 01/19 | 1,089 | 1,089 | 1,078 | 1,082 | -0.64% | 87,800 | 482億9315万 | -3.13% | 11.24 | 0.84 |
| 01/16 | 1,095 | 1,095 | 1,081 | 1,089 | -1% | 69,400 | 486億558万 | -2.68% | 11.31 | 0.85 |
| 01/15 | 1,093 | 1,103 | 1,084 | 1,100 | +0.73% | 86,300 | 490億9655万 | -1.87% | 11.42 | 0.86 |
| 01/14 | 1,091 | 1,096 | 1,088 | 1,092 | -0.09% | 91,600 | 487億3948万 | -2.67% | 11.34 | 0.85 |
| 01/13 | 1,090 | 1,095 | 1,078 | 1,093 | +0.28% | 136,200 | 487億8412万 | -2.58% | 11.35 | 0.85 |
| 01/09 | 1,100 | 1,110 | 1,084 | 1,090 | -1.36% | 94,500 | 486億5022万 | -3.02% | 11.32 | 0.85 |
| 01/08 | 1,110 | 1,116 | 1,101 | 1,105 | -0.63% | 89,100 | 493億1972万 | -1.87% | 11.48 | 0.86 |
| 01/07 | 1,105 | 1,116 | 1,099 | 1,112 | +0.27% | 102,800 | 496億3215万 | -1.42% | 11.55 | 0.87 |
| 01/06 | 1,093 | 1,110 | 1,091 | 1,109 | +2.31% | 97,100 | 494億9825万 | -1.77% | 11.52 | 0.86 |
| 01/05 | 1,114 | 1,118 | 1,084 | 1,084 | -3.13% | 110,100 | 483億8242万 | -4.07% | 11.26 | 0.84 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 1,020 408 4/11 | 595 238 10/11 | 4,559,200 11,398,000 5/10 | - | - | +12.35% 3/12 | -21.72% 6/8 |
| 2008年 3月期 | 945 378 9/7 | 485 194 1/18 | 4,265,200 10,663,000 9/7 | - | - | +13.59% 9/6 | -15.5% 1/16 |
| 2009年 3月期 | 765 306 7/22 | 310 124 1/23 | 10,767,600 26,919,000 8/27 | - | - | +25.79% 8/26 | -30.85% 10/27 |
| 2010年 9月期 | 735 294 10/23 | 420 168 9/30 168 9/28 他2件 | 5,321,200 13,303,000 10/2 | - | 178億95万 | +6.7% 4/6 | -14.3% 11/17 |
| 2011年 9月期 | 528 211 1/20 | 250 100 3/15 | 688,400 1,721,000 1/20 | 223億5715万 | 105億9580万 | +17.12% 7/21 | -34.34% 3/15 |
| 2012年 9月期 | 603 241 8/20 | 315 126 11/2 | 10,812,800 27,032,000 8/14 | 255億3589万 | 133億5071万 | +39.02% 8/15 | -13.92% 6/1 |
| 2013年 9月期 | 910 364 1/10 | 460 184 10/3 | 12,834,800 32,087,000 1/10 | 385億6874万 | 194億9628万 | +41.37% 1/9 | -18.28% 6/7 |
| 2014年 9月期 | 873 349 7/23 | 633 253 3/20 | 1,771,200 4,428,000 7/23 | 369億7937万 | 268億739万 | +7.98% 1/20 | -12.9% 10/14 |
| 2015年 9月期 | 695 278 11/12 | 553 221 8/25 | 284,400 711,000 5/29 | 294億5634万 | 234億1673万 | +10.53% 11/11 | -9.2% 8/25 |
| 2016年 9月期 | 793 317 9/23 | 550 220 2/12 | 282,000 705,000 12/7 | 335億8871万 | 233億1077万 | +14.1% 12/8 | -10.52% 1/21 |
| 2017年 9月期 | 875 350 10/31 | 725 2,900 4/17 | 346,400 86,600 9/26 | 370億8532万 | 307億2784万 | +6.07% 5/17 | -5.84% 12/6 |
| 2018年 9月期 | 1,625 6,500 1/26 | 789 3,155 10/10 | 396,800 99,200 1/9 | 688億7275万 | 334億2977万 | +24.92% 11/30 | -15.84% 3/1 |
| 2019年 9月期 | 1,595 6,380 11/14 | 900 3,600 12/25 | 1,008,000 252,000 2/15 | 676億125万 | 381億4490万 | +29.33% 2/25 | -22.75% 11/21 |
| 2020年 9月期 | 1,975 7,900 12/2 | 1,300 5,200 3/13 | 774,400 193,600 11/14 | 837億688万 | 550億9820万 | +19.62% 11/20 | -19.62% 3/13 |
| 2021年 9月期 | 1,935 2/12 | 1,171 9/29 | 4,686,500 3/16 | 820億1155万 | 522億6551万 | +13.01% 12/9 | -14.87% 3/10 |
| 2022年 9月期 | 1,229 10/1 | 795 5/26 | 1,094,300 5/31 | 548億5424万 | 354億8341万 | +8.83% 6/30 | -9.48% 11/30 |
| 2023年 9月期 | 1,037 11/30 | 814 8/15 | 622,200 2/13 | 462億8466万 | 363億3145万 | +6.47% 11/29 | -8.92% 2/13 |
| 2024年 9月期 | 1,082 8/1 | 813 10/24 | 1,105,300 11/13 | 482億9315万 | 362億8681万 | +12.16% 11/29 | -8.18% 8/5 |
| 2025年 9月期 | 1,095 9/29 | 883 4/7 | 338,500 12/20 | 488億7338万 | 394億1114万 | +8.93% 8/19 | -8.26% 4/7 |
| 最新 | 938 2026/6/3 | 135,200 | 418億6597万 | -3.5% 972 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- -27%（0.73倍）
- 1985/12/28 vs 1984/12/27
- 22%（1.22倍）
- 1986/12/27 vs 1985/12/28
- -26%（0.74倍）
- 1987/12/28 vs 1986/12/27
- -5%（0.95倍）
- 1988/12/28 vs 1987/12/28
- 56%（1.56倍）
- 1989/12/29 vs 1988/12/28
- 67%（1.67倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- -34%（0.66倍）
- 1992/12/30 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/30 vs 1993/12/30
- -8%（0.92倍）
- 1995/12/29 vs 1994/12/30
- -10%（0.9倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -72%（0.28倍）
- 1998/12/30 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- 35%（1.35倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 44%（1.44倍）
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- 45%（1.45倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 77%（1.77倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 59%（1.59倍）
- 2013/12/30 vs 2012/12/28
- 39%（1.39倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 83%（1.83倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- -40%（0.6倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/06/03 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
200円（2001/12/17） - 369%（4.69倍）
938円（6/3）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
